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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,215 | 3,215 | 3,165 | 3,200 | 1,500 |
| 2023/12/28 | 3,170 | 3,195 | 3,165 | 3,180 | 1,500 |
| 2023/12/27 | 3,230 | 3,230 | 3,140 | 3,175 | 1,500 |
| 2023/12/26 | 3,135 | 3,205 | 3,135 | 3,160 | 1,000 |
| 2023/12/25 | 3,190 | 3,235 | 3,185 | 3,185 | 1,300 |
| 2023/12/22 | 3,155 | 3,210 | 3,155 | 3,205 | 1,300 |
| 2023/12/21 | 3,150 | 3,155 | 3,150 | 3,155 | 300 |
| 2023/12/20 | 3,140 | 3,145 | 3,140 | 3,145 | 1,800 |
| 2023/12/19 | 3,165 | 3,175 | 3,120 | 3,120 | 1,300 |
| 2023/12/18 | 3,180 | 3,180 | 3,115 | 3,115 | 1,500 |
| 2023/12/15 | 3,140 | 3,180 | 3,105 | 3,180 | 3,100 |
| 2023/12/14 | 3,205 | 3,205 | 3,105 | 3,105 | 3,500 |
| 2023/12/13 | 3,220 | 3,220 | 3,160 | 3,215 | 4,600 |
| 2023/12/12 | 3,200 | 3,200 | 3,165 | 3,165 | 300 |
| 2023/12/11 | 3,160 | 3,200 | 3,160 | 3,200 | 3,900 |
| 2023/12/08 | 3,235 | 3,235 | 3,160 | 3,160 | 800 |
| 2023/12/07 | 3,220 | 3,255 | 3,220 | 3,235 | 1,800 |
| 2023/12/06 | 3,210 | 3,210 | 3,205 | 3,205 | 300 |
| 2023/12/05 | 3,185 | 3,205 | 3,185 | 3,185 | 1,600 |
| 2023/12/04 | 3,190 | 3,255 | 3,185 | 3,255 | 600 |
| 2023/12/01 | 3,150 | 3,220 | 3,150 | 3,205 | 2,500 |
| 2023/11/30 | 3,140 | 3,150 | 3,130 | 3,130 | 400 |
| 2023/11/29 | 3,120 | 3,125 | 3,120 | 3,125 | 300 |
| 2023/11/28 | 3,135 | 3,150 | 3,135 | 3,150 | 600 |
| 2023/11/27 | 3,135 | 3,170 | 3,130 | 3,130 | 700 |
| 2023/11/24 | 3,110 | 3,130 | 3,110 | 3,130 | 400 |
| 2023/11/22 | 3,105 | 3,115 | 3,095 | 3,110 | 800 |
| 2023/11/21 | 3,140 | 3,160 | 3,105 | 3,130 | 1,200 |
| 2023/11/20 | 3,115 | 3,145 | 3,100 | 3,140 | 1,300 |
| 2023/11/17 | 3,145 | 3,160 | 3,140 | 3,160 | 800 |
| 2023/11/16 | 3,130 | 3,150 | 3,115 | 3,120 | 3,200 |
| 2023/11/15 | 3,075 | 3,130 | 3,070 | 3,130 | 3,000 |
| 2023/11/14 | 3,060 | 3,105 | 3,005 | 3,005 | 6,400 |
| 2023/11/13 | 3,110 | 3,130 | 3,050 | 3,130 | 2,500 |
| 2023/11/10 | 3,035 | 3,040 | 3,000 | 3,040 | 2,400 |
| 2023/11/09 | 3,110 | 3,110 | 3,000 | 3,035 | 5,400 |
| 2023/11/08 | 3,110 | 3,120 | 3,110 | 3,115 | 1,500 |
| 2023/11/07 | 3,085 | 3,110 | 3,085 | 3,095 | 2,600 |
| 2023/11/06 | 3,105 | 3,205 | 3,105 | 3,135 | 300 |
| 2023/11/02 | 3,080 | 3,105 | 3,080 | 3,105 | 900 |
| 2023/11/01 | 3,140 | 3,140 | 3,085 | 3,085 | 1,600 |
| 2023/10/31 | 3,070 | 3,070 | 3,070 | 3,070 | 700 |
| 2023/10/30 | 3,160 | 3,160 | 3,070 | 3,115 | 1,300 |
| 2023/10/27 | 3,035 | 3,090 | 3,035 | 3,090 | 800 |
| 2023/10/25 | 3,070 | 3,115 | 3,065 | 3,095 | 3,800 |
| 2023/10/24 | 3,115 | 3,115 | 3,070 | 3,110 | 1,100 |
| 2023/10/23 | 3,105 | 3,110 | 3,105 | 3,110 | 200 |
| 2023/10/20 | 3,130 | 3,135 | 3,105 | 3,105 | 400 |
| 2023/10/19 | 3,105 | 3,135 | 3,080 | 3,135 | 300 |
| 2023/10/18 | 3,110 | 3,160 | 3,105 | 3,105 | 700 |
| 2023/10/17 | 3,110 | 3,150 | 3,070 | 3,110 | 1,500 |
| 2023/10/16 | 3,155 | 3,170 | 3,015 | 3,110 | 1,900 |
| 2023/10/13 | 3,175 | 3,175 | 3,145 | 3,145 | 500 |
| 2023/10/12 | 3,190 | 3,190 | 3,155 | 3,155 | 200 |
| 2023/10/11 | 3,135 | 3,160 | 3,135 | 3,140 | 500 |
| 2023/10/10 | 3,130 | 3,130 | 3,130 | 3,130 | 600 |
| 2023/10/06 | 3,085 | 3,130 | 3,085 | 3,090 | 1,900 |
| 2023/10/05 | 3,040 | 3,095 | 3,035 | 3,085 | 91,500 |
| 2023/10/04 | 3,065 | 3,120 | 3,050 | 3,050 | 4,400 |
| 2023/10/03 | 3,270 | 3,270 | 3,205 | 3,205 | 2,800 |
| 2023/10/02 | 3,290 | 3,315 | 3,265 | 3,315 | 900 |
| 2023/09/29 | 3,280 | 3,280 | 3,210 | 3,260 | 92,700 |
| 2023/09/28 | 3,190 | 3,300 | 3,190 | 3,260 | 3,100 |
| 2023/09/27 | 3,340 | 3,340 | 3,290 | 3,315 | 2,400 |
| 2023/09/26 | 3,300 | 3,400 | 3,200 | 3,340 | 5,400 |
| 2023/09/25 | 3,285 | 3,300 | 3,205 | 3,300 | 3,200 |
| 2023/09/22 | 3,290 | 3,360 | 3,260 | 3,285 | 2,900 |
| 2023/09/21 | 3,370 | 3,380 | 3,325 | 3,330 | 2,000 |
| 2023/09/20 | 3,425 | 3,425 | 3,370 | 3,380 | 4,600 |
| 2023/09/19 | 3,405 | 3,410 | 3,390 | 3,410 | 1,400 |
| 2023/09/15 | 3,400 | 3,400 | 3,375 | 3,390 | 1,200 |
| 2023/09/14 | 3,390 | 3,390 | 3,380 | 3,385 | 600 |
| 2023/09/13 | 3,380 | 3,405 | 3,375 | 3,380 | 2,700 |
| 2023/09/12 | 3,350 | 3,380 | 3,350 | 3,380 | 2,400 |
| 2023/09/11 | 3,340 | 3,365 | 3,330 | 3,360 | 3,600 |
| 2023/09/08 | 3,310 | 3,340 | 3,265 | 3,340 | 9,500 |
| 2023/09/07 | 3,320 | 3,320 | 3,295 | 3,310 | 1,800 |
| 2023/09/06 | 3,310 | 3,320 | 3,295 | 3,295 | 2,100 |
| 2023/09/05 | 3,300 | 3,300 | 3,275 | 3,300 | 3,500 |
| 2023/09/04 | 3,260 | 3,300 | 3,260 | 3,300 | 5,500 |
| 2023/09/01 | 3,220 | 3,250 | 3,220 | 3,250 | 3,800 |
| 2023/08/31 | 3,240 | 3,240 | 3,220 | 3,220 | 200 |
| 2023/08/30 | 3,240 | 3,245 | 3,235 | 3,235 | 1,700 |
| 2023/08/29 | 3,235 | 3,235 | 3,200 | 3,225 | 8,600 |
| 2023/08/28 | 3,265 | 3,275 | 3,200 | 3,200 | 5,200 |
| 2023/08/25 | 3,245 | 3,270 | 3,245 | 3,265 | 500 |
| 2023/08/24 | 3,255 | 3,255 | 3,255 | 3,255 | 1,600 |
| 2023/08/23 | 3,270 | 3,290 | 3,255 | 3,255 | 2,400 |
| 2023/08/22 | 3,270 | 3,270 | 3,270 | 3,270 | 500 |
| 2023/08/21 | 3,260 | 3,300 | 3,260 | 3,270 | 1,300 |
| 2023/08/18 | 3,250 | 3,260 | 3,245 | 3,260 | 700 |
| 2023/08/17 | 3,265 | 3,265 | 3,240 | 3,255 | 1,900 |
| 2023/08/16 | 3,280 | 3,280 | 3,240 | 3,240 | 700 |
| 2023/08/15 | 3,290 | 3,290 | 3,280 | 3,280 | 700 |
| 2023/08/14 | 3,305 | 3,305 | 3,235 | 3,300 | 1,600 |
| 2023/08/10 | 3,260 | 3,310 | 3,255 | 3,310 | 4,600 |
| 2023/08/09 | 3,285 | 3,290 | 3,255 | 3,290 | 2,100 |
| 2023/08/08 | 3,285 | 3,285 | 3,275 | 3,280 | 400 |
| 2023/08/07 | 3,270 | 3,280 | 3,255 | 3,255 | 1,000 |
| 2023/08/04 | 3,210 | 3,320 | 3,210 | 3,290 | 3,400 |
| 2023/08/03 | 3,230 | 3,230 | 3,210 | 3,230 | 2,000 |
| 2023/08/02 | 3,225 | 3,260 | 3,225 | 3,230 | 5,100 |
| 2023/08/01 | 3,220 | 3,250 | 3,220 | 3,225 | 1,700 |
| 2023/07/31 | 3,250 | 3,250 | 3,220 | 3,220 | 1,100 |
| 2023/07/28 | 3,210 | 3,255 | 3,205 | 3,245 | 6,000 |
| 2023/07/27 | 3,200 | 3,245 | 3,200 | 3,230 | 3,700 |
| 2023/07/26 | 3,240 | 3,280 | 3,225 | 3,240 | 6,000 |
| 2023/07/25 | 3,460 | 3,460 | 3,180 | 3,270 | 51,200 |
| 2023/07/24 | 2,990 | 2,990 | 2,981 | 2,987 | 400 |
| 2023/07/21 | 2,961 | 2,996 | 2,956 | 2,996 | 300 |
| 2023/07/20 | 2,999 | 2,999 | 2,963 | 2,963 | 400 |
| 2023/07/19 | 2,995 | 3,005 | 2,990 | 3,005 | 2,100 |
| 2023/07/18 | 2,996 | 2,996 | 2,946 | 2,986 | 600 |
| 2023/07/14 | 2,998 | 2,998 | 2,979 | 2,979 | 700 |
| 2023/07/13 | 2,975 | 2,975 | 2,967 | 2,967 | 300 |
| 2023/07/12 | 2,980 | 3,005 | 2,980 | 3,005 | 300 |
| 2023/07/11 | 2,952 | 2,952 | 2,951 | 2,951 | 700 |
| 2023/07/10 | 2,985 | 2,985 | 2,970 | 2,970 | 400 |
| 2023/07/07 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
| 2023/07/06 | 3,035 | 3,035 | 2,980 | 2,980 | 1,000 |
| 2023/07/05 | 3,040 | 3,040 | 2,992 | 3,040 | 1,900 |
| 2023/07/04 | 2,966 | 3,035 | 2,966 | 3,035 | 2,700 |
| 2023/07/03 | 2,928 | 2,979 | 2,928 | 2,957 | 2,600 |
| 2023/06/30 | 2,900 | 2,924 | 2,900 | 2,920 | 2,500 |
| 2023/06/29 | 2,870 | 2,880 | 2,870 | 2,880 | 1,900 |
| 2023/06/28 | 2,870 | 2,870 | 2,853 | 2,870 | 5,800 |
| 2023/06/27 | 2,900 | 2,900 | 2,870 | 2,870 | 900 |
| 2023/06/26 | 2,829 | 2,900 | 2,829 | 2,899 | 3,000 |
| 2023/06/23 | 2,887 | 2,897 | 2,876 | 2,879 | 2,700 |
| 2023/06/22 | 2,877 | 2,886 | 2,877 | 2,886 | 1,200 |
| 2023/06/21 | 2,878 | 2,879 | 2,800 | 2,879 | 1,700 |
| 2023/06/20 | 2,883 | 2,883 | 2,883 | 2,883 | 200 |
| 2023/06/19 | 2,867 | 2,887 | 2,850 | 2,879 | 2,500 |
| 2023/06/16 | 2,849 | 2,854 | 2,833 | 2,846 | 1,600 |
| 2023/06/15 | 2,840 | 2,840 | 2,828 | 2,829 | 800 |
| 2023/06/14 | 2,796 | 2,829 | 2,796 | 2,829 | 400 |
| 2023/06/13 | 2,830 | 2,840 | 2,795 | 2,795 | 5,700 |
| 2023/06/12 | 2,818 | 2,843 | 2,818 | 2,835 | 1,000 |
| 2023/06/09 | 2,804 | 2,804 | 2,804 | 2,804 | 400 |
| 2023/06/08 | 2,794 | 2,829 | 2,794 | 2,826 | 3,600 |
| 2023/06/07 | 2,813 | 2,819 | 2,806 | 2,811 | 2,100 |
| 2023/06/06 | 2,835 | 2,835 | 2,785 | 2,825 | 2,500 |
| 2023/06/05 | 2,794 | 2,796 | 2,794 | 2,796 | 200 |
| 2023/06/02 | 2,793 | 2,800 | 2,793 | 2,793 | 500 |
| 2023/06/01 | 2,790 | 2,792 | 2,790 | 2,791 | 400 |
| 2023/05/31 | 2,829 | 2,829 | 2,786 | 2,790 | 900 |
| 2023/05/30 | 2,802 | 2,849 | 2,802 | 2,819 | 1,100 |
| 2023/05/29 | 2,770 | 2,830 | 2,765 | 2,830 | 3,500 |
| 2023/05/26 | 2,775 | 2,800 | 2,775 | 2,775 | 800 |
| 2023/05/25 | 2,756 | 2,773 | 2,756 | 2,771 | 800 |
| 2023/05/24 | 2,763 | 2,763 | 2,712 | 2,761 | 1,600 |
| 2023/05/23 | 2,815 | 2,815 | 2,785 | 2,785 | 800 |
| 2023/05/22 | 2,782 | 2,793 | 2,780 | 2,793 | 1,200 |
| 2023/05/18 | 2,829 | 2,829 | 2,802 | 2,811 | 1,500 |
| 2023/05/17 | 2,835 | 2,850 | 2,825 | 2,832 | 1,100 |
| 2023/05/16 | 2,847 | 2,859 | 2,832 | 2,857 | 1,400 |
| 2023/05/15 | 2,808 | 2,820 | 2,808 | 2,820 | 900 |
| 2023/05/12 | 2,800 | 2,820 | 2,796 | 2,802 | 2,100 |
| 2023/05/11 | 2,839 | 2,848 | 2,783 | 2,813 | 2,000 |
| 2023/05/10 | 2,830 | 2,849 | 2,813 | 2,845 | 2,200 |
| 2023/05/09 | 2,817 | 2,832 | 2,817 | 2,832 | 1,200 |
| 2023/05/08 | 2,800 | 2,818 | 2,796 | 2,818 | 2,300 |
| 2023/05/02 | 2,788 | 2,788 | 2,771 | 2,781 | 1,300 |
| 2023/05/01 | 2,825 | 2,825 | 2,805 | 2,805 | 900 |
| 2023/04/28 | 2,817 | 2,825 | 2,779 | 2,785 | 1,600 |
| 2023/04/27 | 2,771 | 2,777 | 2,762 | 2,777 | 800 |
| 2023/04/26 | 2,762 | 2,789 | 2,761 | 2,770 | 4,600 |
| 2023/04/25 | 2,771 | 2,976 | 2,753 | 2,789 | 39,500 |
| 2023/04/24 | 2,704 | 2,704 | 2,704 | 2,704 | 100 |
| 2023/04/21 | 2,685 | 2,685 | 2,662 | 2,662 | 200 |
| 2023/04/19 | 2,688 | 2,696 | 2,676 | 2,676 | 500 |
| 2023/04/18 | 2,675 | 2,685 | 2,663 | 2,685 | 800 |
| 2023/04/17 | 2,658 | 2,675 | 2,658 | 2,675 | 800 |
| 2023/04/14 | 2,670 | 2,670 | 2,658 | 2,658 | 700 |
| 2023/04/13 | 2,654 | 2,664 | 2,654 | 2,664 | 300 |
| 2023/04/12 | 2,655 | 2,655 | 2,645 | 2,655 | 1,300 |
| 2023/04/11 | 2,650 | 2,650 | 2,650 | 2,650 | 400 |
| 2023/04/10 | 2,651 | 2,652 | 2,644 | 2,650 | 700 |
| 2023/04/06 | 2,650 | 2,671 | 2,650 | 2,671 | 700 |
| 2023/04/05 | 2,677 | 2,684 | 2,675 | 2,683 | 5,100 |
| 2023/04/04 | 2,650 | 2,673 | 2,627 | 2,673 | 5,900 |
| 2023/04/03 | 2,643 | 2,654 | 2,627 | 2,654 | 1,600 |
| 2023/03/31 | 2,630 | 2,640 | 2,630 | 2,640 | 600 |
| 2023/03/30 | 2,629 | 2,629 | 2,625 | 2,628 | 300 |
| 2023/03/29 | 2,625 | 2,625 | 2,625 | 2,625 | 1,200 |
| 2023/03/28 | 2,620 | 2,625 | 2,620 | 2,625 | 300 |
| 2023/03/27 | 2,617 | 2,620 | 2,617 | 2,620 | 1,000 |
| 2023/03/24 | 2,609 | 2,619 | 2,609 | 2,609 | 4,100 |
| 2023/03/23 | 2,608 | 2,609 | 2,608 | 2,608 | 17,400 |
| 2023/03/22 | 2,608 | 2,610 | 2,608 | 2,610 | 300 |
| 2023/03/20 | 2,611 | 2,617 | 2,609 | 2,609 | 800 |
| 2023/03/17 | 2,610 | 2,634 | 2,610 | 2,610 | 5,100 |
| 2023/03/16 | 2,615 | 2,615 | 2,601 | 2,611 | 6,900 |
| 2023/03/15 | 2,647 | 2,647 | 2,630 | 2,630 | 1,300 |
| 2023/03/14 | 2,649 | 2,649 | 2,620 | 2,620 | 4,700 |
| 2023/03/13 | 2,656 | 2,685 | 2,648 | 2,657 | 11,400 |
| 2023/03/10 | 2,679 | 2,679 | 2,661 | 2,661 | 700 |
| 2023/03/09 | 2,661 | 2,707 | 2,661 | 2,686 | 2,600 |
| 2023/03/08 | 2,657 | 2,657 | 2,657 | 2,657 | 700 |
| 2023/03/07 | 2,658 | 2,661 | 2,647 | 2,657 | 5,500 |
| 2023/03/06 | 2,650 | 2,666 | 2,645 | 2,658 | 6,100 |
| 2023/03/03 | 2,635 | 2,657 | 2,635 | 2,650 | 11,600 |
| 2023/03/02 | 2,649 | 2,649 | 2,635 | 2,635 | 8,800 |
| 2023/03/01 | 2,641 | 2,643 | 2,635 | 2,641 | 6,900 |
| 2023/02/28 | 2,651 | 2,655 | 2,640 | 2,641 | 5,500 |
| 2023/02/27 | 2,650 | 2,660 | 2,645 | 2,650 | 1,000 |
| 2023/02/24 | 2,631 | 2,640 | 2,630 | 2,640 | 2,500 |
| 2023/02/22 | 2,630 | 2,636 | 2,630 | 2,631 | 1,700 |
| 2023/02/21 | 2,637 | 2,648 | 2,637 | 2,640 | 1,100 |
| 2023/02/20 | 2,638 | 2,648 | 2,635 | 2,648 | 1,600 |
| 2023/02/17 | 2,635 | 2,638 | 2,620 | 2,638 | 4,000 |
| 2023/02/16 | 2,636 | 2,637 | 2,629 | 2,636 | 1,200 |
| 2023/02/15 | 2,644 | 2,644 | 2,630 | 2,630 | 1,400 |
| 2023/02/14 | 2,629 | 2,639 | 2,629 | 2,631 | 2,500 |
| 2023/02/13 | 2,665 | 2,667 | 2,651 | 2,665 | 1,400 |
| 2023/02/10 | 2,670 | 2,670 | 2,667 | 2,667 | 2,600 |
| 2023/02/09 | 2,660 | 2,680 | 2,660 | 2,670 | 500 |
| 2023/02/08 | 2,676 | 2,676 | 2,649 | 2,649 | 300 |
| 2023/02/07 | 2,685 | 2,685 | 2,647 | 2,647 | 600 |
| 2023/02/06 | 2,649 | 2,750 | 2,626 | 2,688 | 7,500 |
| 2023/02/03 | 2,639 | 2,639 | 2,605 | 2,629 | 2,800 |
| 2023/02/02 | 2,646 | 2,646 | 2,637 | 2,641 | 1,100 |
| 2023/02/01 | 2,646 | 2,646 | 2,644 | 2,644 | 300 |
| 2023/01/31 | 2,635 | 2,647 | 2,632 | 2,633 | 1,000 |
| 2023/01/30 | 2,641 | 2,651 | 2,633 | 2,633 | 1,900 |
| 2023/01/27 | 2,630 | 2,631 | 2,630 | 2,631 | 1,300 |
| 2023/01/26 | 2,630 | 2,637 | 2,626 | 2,630 | 8,200 |
| 2023/01/25 | 2,631 | 2,631 | 2,621 | 2,630 | 900 |
| 2023/01/24 | 2,630 | 2,631 | 2,625 | 2,631 | 1,300 |
| 2023/01/23 | 2,628 | 2,628 | 2,628 | 2,628 | 100 |
| 2023/01/20 | 2,616 | 2,616 | 2,615 | 2,615 | 600 |
| 2023/01/19 | 2,630 | 2,635 | 2,620 | 2,620 | 900 |
| 2023/01/18 | 2,635 | 2,635 | 2,635 | 2,635 | 100 |
| 2023/01/17 | 2,636 | 2,645 | 2,615 | 2,645 | 500 |
| 2023/01/16 | 2,657 | 2,657 | 2,612 | 2,612 | 900 |
| 2023/01/13 | 2,640 | 2,642 | 2,633 | 2,635 | 900 |
| 2023/01/11 | 2,615 | 2,639 | 2,615 | 2,638 | 400 |
| 2023/01/10 | 2,635 | 2,635 | 2,620 | 2,628 | 1,600 |
| 2023/01/06 | 2,615 | 2,635 | 2,615 | 2,635 | 4,300 |
| 2023/01/05 | 2,642 | 2,642 | 2,616 | 2,632 | 1,000 |
| 2023/01/04 | 2,619 | 2,626 | 2,619 | 2,619 | 1,100 |