川岸工業(5921)の株価時系列情報
川岸工業(5921)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,304 | 2,334 | 2,304 | 2,326 | 4,000 |
| 2018/12/27 | 2,263 | 2,316 | 2,261 | 2,304 | 13,900 |
| 2018/12/26 | 2,199 | 2,217 | 2,156 | 2,156 | 7,200 |
| 2018/12/25 | 2,153 | 2,153 | 2,070 | 2,114 | 51,300 |
| 2018/12/21 | 2,337 | 2,387 | 2,271 | 2,271 | 31,100 |
| 2018/12/20 | 2,501 | 2,535 | 2,410 | 2,437 | 19,800 |
| 2018/12/19 | 2,555 | 2,555 | 2,520 | 2,526 | 12,800 |
| 2018/12/18 | 2,615 | 2,615 | 2,554 | 2,566 | 17,900 |
| 2018/12/17 | 2,638 | 2,639 | 2,617 | 2,618 | 17,400 |
| 2018/12/14 | 2,696 | 2,696 | 2,649 | 2,650 | 19,900 |
| 2018/12/13 | 2,731 | 2,731 | 2,691 | 2,695 | 10,500 |
| 2018/12/12 | 2,722 | 2,745 | 2,695 | 2,708 | 7,800 |
| 2018/12/11 | 2,796 | 2,796 | 2,701 | 2,722 | 9,600 |
| 2018/12/10 | 2,751 | 2,754 | 2,725 | 2,747 | 15,500 |
| 2018/12/07 | 2,811 | 2,811 | 2,777 | 2,777 | 11,500 |
| 2018/12/06 | 2,844 | 2,844 | 2,771 | 2,812 | 8,100 |
| 2018/12/05 | 2,900 | 2,900 | 2,816 | 2,827 | 21,300 |
| 2018/12/04 | 2,921 | 2,921 | 2,900 | 2,900 | 7,000 |
| 2018/12/03 | 2,934 | 2,939 | 2,912 | 2,918 | 14,000 |
| 2018/11/30 | 2,943 | 2,943 | 2,914 | 2,921 | 6,000 |
| 2018/11/29 | 2,974 | 2,985 | 2,943 | 2,943 | 2,600 |
| 2018/11/28 | 2,933 | 2,974 | 2,931 | 2,960 | 4,600 |
| 2018/11/27 | 2,931 | 2,969 | 2,926 | 2,932 | 13,500 |
| 2018/11/26 | 2,898 | 2,931 | 2,898 | 2,910 | 22,300 |
| 2018/11/22 | 2,900 | 2,902 | 2,887 | 2,902 | 600 |
| 2018/11/21 | 2,877 | 2,905 | 2,877 | 2,886 | 38,700 |
| 2018/11/20 | 2,843 | 2,884 | 2,843 | 2,884 | 2,700 |
| 2018/11/19 | 2,862 | 2,890 | 2,862 | 2,862 | 9,400 |
| 2018/11/16 | 2,941 | 2,941 | 2,856 | 2,862 | 42,400 |
| 2018/11/15 | 2,956 | 2,965 | 2,941 | 2,945 | 8,300 |
| 2018/11/14 | 2,930 | 2,970 | 2,930 | 2,967 | 21,300 |
| 2018/11/13 | 2,989 | 2,990 | 2,910 | 2,951 | 58,800 |
| 2018/11/12 | 3,260 | 3,325 | 3,205 | 3,210 | 54,900 |
| 2018/11/09 | 3,350 | 3,350 | 3,280 | 3,310 | 7,400 |
| 2018/11/08 | 3,345 | 3,350 | 3,330 | 3,345 | 14,500 |
| 2018/11/07 | 3,325 | 3,350 | 3,315 | 3,315 | 9,200 |
| 2018/11/06 | 3,370 | 3,375 | 3,305 | 3,325 | 11,400 |
| 2018/11/05 | 3,360 | 3,365 | 3,355 | 3,365 | 9,200 |
| 2018/11/02 | 3,350 | 3,365 | 3,350 | 3,360 | 4,700 |
| 2018/11/01 | 3,350 | 3,390 | 3,345 | 3,350 | 5,400 |
| 2018/10/31 | 3,335 | 3,405 | 3,315 | 3,390 | 7,100 |
| 2018/10/30 | 3,260 | 3,375 | 3,230 | 3,330 | 6,400 |
| 2018/10/29 | 3,330 | 3,350 | 3,280 | 3,330 | 11,400 |
| 2018/10/26 | 3,465 | 3,465 | 3,265 | 3,330 | 19,000 |
| 2018/10/25 | 3,480 | 3,480 | 3,410 | 3,415 | 10,200 |
| 2018/10/24 | 3,525 | 3,555 | 3,490 | 3,550 | 7,700 |
| 2018/10/23 | 3,565 | 3,565 | 3,495 | 3,525 | 11,500 |
| 2018/10/22 | 3,580 | 3,580 | 3,550 | 3,565 | 28,200 |
| 2018/10/19 | 3,620 | 3,620 | 3,555 | 3,580 | 11,400 |
| 2018/10/18 | 3,645 | 3,645 | 3,585 | 3,600 | 7,100 |
| 2018/10/17 | 3,645 | 3,670 | 3,590 | 3,600 | 24,900 |
| 2018/10/16 | 3,650 | 3,660 | 3,605 | 3,635 | 6,500 |
| 2018/10/15 | 3,735 | 3,735 | 3,610 | 3,610 | 18,000 |
| 2018/10/12 | 3,635 | 3,705 | 3,630 | 3,665 | 6,500 |
| 2018/10/11 | 3,750 | 3,750 | 3,635 | 3,690 | 22,900 |
| 2018/10/10 | 3,895 | 3,895 | 3,735 | 3,805 | 10,900 |
| 2018/10/09 | 3,945 | 3,945 | 3,820 | 3,825 | 12,900 |
| 2018/10/05 | 3,970 | 3,985 | 3,930 | 3,940 | 4,200 |
| 2018/10/04 | 3,985 | 4,005 | 3,935 | 3,975 | 8,100 |
| 2018/10/03 | 4,025 | 4,025 | 3,975 | 3,975 | 9,800 |
| 2018/10/02 | 4,035 | 4,060 | 4,010 | 4,020 | 7,000 |
| 2018/10/01 | 4,045 | 4,065 | 4,030 | 4,065 | 4,700 |
| 2018/09/28 | 4,025 | 4,045 | 4,000 | 4,045 | 6,100 |
| 2018/09/27 | 4,040 | 4,040 | 4,005 | 4,040 | 5,700 |
| 2018/09/26 | 4,070 | 4,085 | 4,015 | 4,045 | 29,800 |
| 2018/09/25 | 4,175 | 4,175 | 4,100 | 4,130 | 14,100 |
| 2018/09/21 | 4,150 | 4,185 | 4,150 | 4,175 | 6,700 |
| 2018/09/20 | 4,175 | 4,180 | 4,155 | 4,180 | 4,500 |
| 2018/09/19 | 4,120 | 4,180 | 4,120 | 4,175 | 6,400 |
| 2018/09/18 | 4,080 | 4,120 | 4,075 | 4,120 | 4,300 |
| 2018/09/14 | 4,065 | 4,085 | 4,065 | 4,075 | 5,300 |
| 2018/09/13 | 4,080 | 4,095 | 4,060 | 4,080 | 2,800 |
| 2018/09/12 | 4,105 | 4,105 | 4,100 | 4,100 | 1,700 |
| 2018/09/11 | 4,130 | 4,175 | 4,105 | 4,105 | 2,200 |
| 2018/09/10 | 4,085 | 4,180 | 4,045 | 4,180 | 3,400 |
| 2018/09/07 | 4,085 | 4,095 | 4,085 | 4,090 | 2,000 |
| 2018/09/06 | 4,110 | 4,130 | 4,105 | 4,115 | 3,100 |
| 2018/09/05 | 4,095 | 4,130 | 4,095 | 4,130 | 2,900 |
| 2018/09/04 | 4,110 | 4,125 | 4,110 | 4,125 | 600 |
| 2018/09/03 | 4,140 | 4,170 | 4,110 | 4,110 | 1,800 |
| 2018/08/31 | 4,135 | 4,140 | 4,100 | 4,140 | 2,400 |
| 2018/08/30 | 4,150 | 4,170 | 4,140 | 4,140 | 2,500 |
| 2018/08/29 | 4,135 | 4,180 | 4,135 | 4,170 | 4,100 |
| 2018/08/28 | 4,140 | 4,140 | 4,110 | 4,140 | 1,600 |
| 2018/08/27 | 4,100 | 4,140 | 4,100 | 4,105 | 1,700 |
| 2018/08/24 | 4,095 | 4,095 | 4,075 | 4,090 | 500 |
| 2018/08/23 | 4,075 | 4,075 | 4,040 | 4,075 | 2,400 |
| 2018/08/22 | 4,045 | 4,075 | 4,040 | 4,075 | 3,300 |
| 2018/08/21 | 4,045 | 4,070 | 4,035 | 4,070 | 7,600 |
| 2018/08/20 | 4,030 | 4,055 | 4,020 | 4,050 | 5,100 |
| 2018/08/17 | 4,040 | 4,050 | 4,030 | 4,030 | 3,600 |
| 2018/08/16 | 4,060 | 4,090 | 4,020 | 4,050 | 6,700 |
| 2018/08/15 | 4,135 | 4,155 | 4,105 | 4,110 | 3,900 |
| 2018/08/14 | 4,145 | 4,160 | 4,130 | 4,145 | 4,800 |
| 2018/08/13 | 4,225 | 4,225 | 4,105 | 4,160 | 4,400 |
| 2018/08/10 | 4,270 | 4,405 | 4,250 | 4,260 | 14,900 |
| 2018/08/09 | 4,090 | 4,150 | 4,080 | 4,150 | 4,200 |
| 2018/08/08 | 4,135 | 4,135 | 4,080 | 4,100 | 1,400 |
| 2018/08/07 | 4,100 | 4,100 | 4,080 | 4,080 | 3,300 |
| 2018/08/06 | 4,180 | 4,180 | 4,100 | 4,100 | 2,800 |
| 2018/08/03 | 4,210 | 4,240 | 4,180 | 4,180 | 1,900 |
| 2018/08/02 | 4,250 | 4,250 | 4,180 | 4,180 | 1,800 |
| 2018/08/01 | 4,195 | 4,250 | 4,185 | 4,250 | 1,300 |
| 2018/07/31 | 4,195 | 4,225 | 4,195 | 4,195 | 900 |
| 2018/07/30 | 4,165 | 4,235 | 4,155 | 4,235 | 1,400 |
| 2018/07/27 | 4,190 | 4,210 | 4,155 | 4,210 | 6,200 |
| 2018/07/26 | 4,205 | 4,205 | 4,120 | 4,125 | 2,400 |
| 2018/07/25 | 4,145 | 4,145 | 4,085 | 4,115 | 2,000 |
| 2018/07/24 | 4,150 | 4,265 | 3,990 | 4,080 | 15,500 |
| 2018/07/23 | 4,090 | 4,090 | 4,040 | 4,080 | 2,200 |
| 2018/07/20 | 4,080 | 4,080 | 4,020 | 4,020 | 2,100 |
| 2018/07/19 | 4,045 | 4,045 | 4,020 | 4,025 | 1,200 |
| 2018/07/18 | 4,020 | 4,020 | 4,010 | 4,015 | 600 |
| 2018/07/17 | 4,005 | 4,025 | 4,005 | 4,010 | 1,500 |
| 2018/07/13 | 4,000 | 4,015 | 4,000 | 4,005 | 1,900 |
| 2018/07/12 | 3,990 | 4,020 | 3,985 | 4,015 | 500 |
| 2018/07/11 | 4,000 | 4,000 | 4,000 | 4,000 | 800 |
| 2018/07/10 | 4,025 | 4,025 | 3,995 | 4,000 | 1,100 |
| 2018/07/09 | 3,995 | 4,020 | 3,985 | 3,990 | 1,400 |
| 2018/07/06 | 3,985 | 4,000 | 3,985 | 3,995 | 1,100 |
| 2018/07/05 | 4,060 | 4,060 | 3,950 | 3,980 | 7,700 |
| 2018/07/04 | 4,050 | 4,075 | 4,035 | 4,075 | 900 |
| 2018/07/03 | 4,065 | 4,105 | 4,030 | 4,085 | 5,100 |
| 2018/07/02 | 4,080 | 4,090 | 4,055 | 4,085 | 800 |
| 2018/06/29 | 4,100 | 4,110 | 4,055 | 4,055 | 900 |
| 2018/06/28 | 4,100 | 4,110 | 4,030 | 4,100 | 2,100 |
| 2018/06/27 | 4,105 | 4,105 | 4,105 | 4,105 | 600 |
| 2018/06/26 | 4,100 | 4,110 | 4,100 | 4,110 | 400 |
| 2018/06/25 | 4,050 | 4,125 | 4,050 | 4,110 | 2,700 |
| 2018/06/22 | 4,010 | 4,020 | 4,005 | 4,010 | 1,800 |
| 2018/06/21 | 4,025 | 4,025 | 4,020 | 4,025 | 5,600 |
| 2018/06/20 | 4,075 | 4,075 | 4,025 | 4,030 | 3,300 |
| 2018/06/19 | 4,045 | 4,065 | 4,035 | 4,035 | 2,600 |
| 2018/06/18 | 4,065 | 4,095 | 4,040 | 4,040 | 4,800 |
| 2018/06/15 | 4,035 | 4,090 | 4,035 | 4,065 | 3,600 |
| 2018/06/14 | 4,015 | 4,020 | 4,015 | 4,020 | 2,400 |
| 2018/06/13 | 4,010 | 4,035 | 4,010 | 4,020 | 5,000 |
| 2018/06/12 | 4,020 | 4,020 | 4,010 | 4,010 | 1,200 |
| 2018/06/11 | 4,040 | 4,045 | 4,010 | 4,010 | 5,400 |
| 2018/06/08 | 4,025 | 4,025 | 4,020 | 4,025 | 600 |
| 2018/06/07 | 4,010 | 4,040 | 4,010 | 4,020 | 1,300 |
| 2018/06/06 | 4,005 | 4,040 | 4,005 | 4,010 | 3,500 |
| 2018/06/05 | 4,030 | 4,080 | 4,025 | 4,045 | 5,500 |
| 2018/06/04 | 4,040 | 4,060 | 4,025 | 4,025 | 4,200 |
| 2018/06/01 | 4,080 | 4,080 | 4,025 | 4,055 | 2,300 |
| 2018/05/31 | 4,040 | 4,100 | 4,040 | 4,055 | 4,200 |
| 2018/05/30 | 4,050 | 4,080 | 4,005 | 4,060 | 16,000 |
| 2018/05/29 | 4,110 | 4,140 | 4,095 | 4,140 | 1,800 |
| 2018/05/28 | 4,120 | 4,120 | 4,085 | 4,110 | 5,300 |
| 2018/05/25 | 4,115 | 4,115 | 4,030 | 4,110 | 5,800 |
| 2018/05/24 | 4,080 | 4,085 | 3,985 | 4,080 | 11,000 |
| 2018/05/23 | 4,200 | 4,200 | 4,075 | 4,080 | 7,800 |
| 2018/05/22 | 4,230 | 4,230 | 4,175 | 4,210 | 4,100 |
| 2018/05/21 | 4,250 | 4,285 | 4,200 | 4,200 | 16,100 |
| 2018/05/18 | 4,225 | 4,250 | 4,205 | 4,205 | 9,400 |
| 2018/05/17 | 4,240 | 4,255 | 4,195 | 4,205 | 6,600 |
| 2018/05/16 | 4,320 | 4,320 | 4,260 | 4,265 | 5,300 |
| 2018/05/15 | 4,355 | 4,370 | 4,315 | 4,330 | 8,700 |
| 2018/05/14 | 4,365 | 4,390 | 4,150 | 4,370 | 17,400 |
| 2018/05/11 | 4,520 | 4,600 | 4,520 | 4,595 | 5,400 |
| 2018/05/10 | 4,630 | 4,630 | 4,500 | 4,555 | 5,100 |
| 2018/05/09 | 4,600 | 4,635 | 4,595 | 4,595 | 4,900 |
| 2018/05/08 | 4,560 | 4,630 | 4,560 | 4,620 | 2,400 |
| 2018/05/07 | 4,560 | 4,565 | 4,550 | 4,560 | 3,800 |
| 2018/05/02 | 4,565 | 4,590 | 4,535 | 4,545 | 2,200 |
| 2018/05/01 | 4,585 | 4,590 | 4,565 | 4,565 | 1,700 |
| 2018/04/27 | 4,545 | 4,560 | 4,525 | 4,560 | 2,900 |
| 2018/04/26 | 4,560 | 4,575 | 4,555 | 4,555 | 1,500 |
| 2018/04/25 | 4,490 | 4,530 | 4,490 | 4,530 | 500 |
| 2018/04/24 | 4,480 | 4,540 | 4,450 | 4,490 | 2,200 |
| 2018/04/23 | 4,455 | 4,505 | 4,450 | 4,500 | 8,600 |
| 2018/04/20 | 4,415 | 4,470 | 4,415 | 4,430 | 2,200 |
| 2018/04/19 | 4,390 | 4,450 | 4,390 | 4,450 | 3,600 |
| 2018/04/18 | 4,430 | 4,435 | 4,385 | 4,400 | 1,500 |
| 2018/04/17 | 4,490 | 4,490 | 4,370 | 4,375 | 2,800 |
| 2018/04/16 | 4,535 | 4,540 | 4,460 | 4,490 | 2,900 |
| 2018/04/13 | 4,485 | 4,530 | 4,480 | 4,505 | 1,600 |
| 2018/04/12 | 4,480 | 4,540 | 4,480 | 4,510 | 1,100 |
| 2018/04/11 | 4,465 | 4,500 | 4,465 | 4,485 | 1,700 |
| 2018/04/10 | 4,475 | 4,475 | 4,430 | 4,450 | 1,500 |
| 2018/04/09 | 4,435 | 4,500 | 4,395 | 4,430 | 2,100 |
| 2018/04/06 | 4,515 | 4,565 | 4,310 | 4,400 | 2,800 |
| 2018/04/05 | 4,460 | 4,505 | 4,455 | 4,475 | 1,900 |
| 2018/04/04 | 4,520 | 4,520 | 4,435 | 4,435 | 5,400 |
| 2018/04/03 | 4,590 | 4,590 | 4,455 | 4,545 | 4,500 |
| 2018/04/02 | 4,625 | 4,635 | 4,590 | 4,590 | 2,200 |
| 2018/03/30 | 4,670 | 4,670 | 4,630 | 4,660 | 1,000 |
| 2018/03/29 | 4,590 | 4,680 | 4,545 | 4,600 | 2,300 |
| 2018/03/28 | 4,530 | 4,635 | 4,530 | 4,560 | 900 |
| 2018/03/28 | 1 -> 0.20 分割 | ||||
| 2018/03/27 | 915 | 917 | 910 | 913 | 13,000 |
| 2018/03/26 | 908 | 910 | 888 | 908 | 25,000 |
| 2018/03/23 | 927 | 931 | 915 | 915 | 92,000 |
| 2018/03/22 | 947 | 958 | 947 | 948 | 5,000 |
| 2018/03/20 | 938 | 938 | 926 | 938 | 17,000 |
| 2018/03/19 | 953 | 953 | 940 | 940 | 21,000 |
| 2018/03/16 | 961 | 965 | 955 | 957 | 15,000 |
| 2018/03/15 | 970 | 970 | 960 | 961 | 14,000 |
| 2018/03/14 | 960 | 977 | 960 | 977 | 14,000 |
| 2018/03/13 | 952 | 963 | 950 | 963 | 18,000 |
| 2018/03/12 | 950 | 965 | 950 | 952 | 10,000 |
| 2018/03/09 | 936 | 948 | 935 | 935 | 18,000 |
| 2018/03/08 | 965 | 965 | 916 | 925 | 81,000 |
| 2018/03/07 | 974 | 974 | 957 | 957 | 15,000 |
| 2018/03/06 | 978 | 990 | 965 | 965 | 29,000 |
| 2018/03/05 | 994 | 997 | 946 | 953 | 60,000 |
| 2018/03/02 | 996 | 1,005 | 989 | 999 | 43,000 |
| 2018/03/01 | 1,013 | 1,013 | 990 | 1,009 | 83,000 |
| 2018/02/28 | 1,014 | 1,018 | 1,011 | 1,013 | 20,000 |
| 2018/02/27 | 1,019 | 1,022 | 1,018 | 1,021 | 18,000 |
| 2018/02/26 | 1,018 | 1,025 | 1,012 | 1,012 | 23,000 |
| 2018/02/23 | 1,014 | 1,019 | 1,007 | 1,011 | 35,000 |
| 2018/02/22 | 1,021 | 1,035 | 1,015 | 1,016 | 25,000 |
| 2018/02/21 | 1,035 | 1,045 | 1,027 | 1,027 | 20,000 |
| 2018/02/20 | 1,053 | 1,053 | 1,015 | 1,033 | 49,000 |
| 2018/02/19 | 1,043 | 1,067 | 1,042 | 1,060 | 43,000 |
| 2018/02/16 | 1,009 | 1,060 | 1,009 | 1,038 | 45,000 |
| 2018/02/15 | 1,000 | 1,028 | 1,000 | 1,009 | 32,000 |
| 2018/02/14 | 1,050 | 1,050 | 975 | 988 | 115,000 |
| 2018/02/13 | 1,106 | 1,115 | 1,062 | 1,063 | 115,000 |
| 2018/02/09 | 1,056 | 1,115 | 1,056 | 1,104 | 60,000 |
| 2018/02/08 | 1,091 | 1,128 | 1,070 | 1,116 | 37,000 |
| 2018/02/07 | 1,159 | 1,190 | 1,064 | 1,089 | 123,000 |
| 2018/02/06 | 1,065 | 1,119 | 1,010 | 1,118 | 245,000 |
| 2018/02/05 | 1,182 | 1,210 | 1,172 | 1,185 | 76,000 |
| 2018/02/02 | 1,235 | 1,235 | 1,205 | 1,212 | 32,000 |
| 2018/02/01 | 1,220 | 1,238 | 1,210 | 1,235 | 33,000 |
| 2018/01/31 | 1,203 | 1,236 | 1,189 | 1,215 | 56,000 |
| 2018/01/30 | 1,257 | 1,257 | 1,186 | 1,203 | 154,000 |
| 2018/01/29 | 1,230 | 1,275 | 1,226 | 1,257 | 45,000 |
| 2018/01/26 | 1,189 | 1,245 | 1,189 | 1,230 | 58,000 |
| 2018/01/25 | 1,196 | 1,202 | 1,190 | 1,202 | 32,000 |
| 2018/01/24 | 1,194 | 1,215 | 1,185 | 1,200 | 72,000 |
| 2018/01/23 | 1,182 | 1,192 | 1,178 | 1,188 | 58,000 |
| 2018/01/22 | 1,179 | 1,187 | 1,179 | 1,181 | 42,000 |
| 2018/01/19 | 1,179 | 1,188 | 1,171 | 1,179 | 26,000 |
| 2018/01/18 | 1,190 | 1,190 | 1,171 | 1,171 | 76,000 |
| 2018/01/17 | 1,125 | 1,175 | 1,125 | 1,165 | 150,000 |
| 2018/01/16 | 1,119 | 1,130 | 1,119 | 1,122 | 34,000 |
| 2018/01/15 | 1,116 | 1,123 | 1,110 | 1,119 | 74,000 |
| 2018/01/12 | 1,115 | 1,117 | 1,108 | 1,116 | 39,000 |
| 2018/01/11 | 1,104 | 1,115 | 1,103 | 1,113 | 29,000 |
| 2018/01/10 | 1,107 | 1,117 | 1,106 | 1,112 | 19,000 |
| 2018/01/09 | 1,118 | 1,118 | 1,109 | 1,117 | 29,000 |
| 2018/01/05 | 1,120 | 1,122 | 1,112 | 1,112 | 36,000 |
| 2018/01/04 | 1,125 | 1,130 | 1,118 | 1,120 | 125,000 |