8123 川辺(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 150 | 154 | 150 | 154 | 4,000 | 1,540 |
| 2007-12-27 | 150 | 150 | 149 | 150 | 8,000 | 1,500 |
| 2007-12-26 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2007-12-25 | 148 | 151 | 146 | 146 | 9,000 | 1,460 |
| 2007-12-21 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2007-12-20 | 150 | 152 | 150 | 150 | 12,000 | 1,500 |
| 2007-12-19 | 149 | 153 | 148 | 148 | 44,000 | 1,480 |
| 2007-12-18 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2007-12-17 | 158 | 158 | 153 | 158 | 11,000 | 1,580 |
| 2007-12-14 | 158 | 159 | 157 | 157 | 23,000 | 1,570 |
| 2007-12-13 | 153 | 158 | 153 | 155 | 3,000 | 1,550 |
| 2007-12-12 | 154 | 154 | 153 | 153 | 4,000 | 1,530 |
| 2007-12-11 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2007-12-10 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2007-12-07 | 156 | 157 | 152 | 157 | 19,000 | 1,570 |
| 2007-12-06 | 156 | 157 | 156 | 157 | 2,000 | 1,570 |
| 2007-12-05 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2007-12-04 | 153 | 153 | 152 | 152 | 4,000 | 1,520 |
| 2007-12-03 | 158 | 158 | 152 | 157 | 13,000 | 1,570 |
| 2007-11-30 | 157 | 158 | 157 | 158 | 25,000 | 1,580 |
| 2007-11-29 | 153 | 156 | 153 | 156 | 5,000 | 1,560 |
| 2007-11-28 | 155 | 155 | 152 | 153 | 5,000 | 1,530 |
| 2007-11-27 | 151 | 151 | 150 | 151 | 11,000 | 1,510 |
| 2007-11-26 | 157 | 157 | 151 | 151 | 9,000 | 1,510 |
| 2007-11-21 | 160 | 165 | 160 | 165 | 2,000 | 1,650 |
| 2007-11-20 | 161 | 161 | 158 | 158 | 5,000 | 1,580 |
| 2007-11-19 | 171 | 172 | 163 | 163 | 5,000 | 1,630 |
| 2007-11-16 | 160 | 167 | 160 | 167 | 17,000 | 1,670 |
| 2007-11-15 | 165 | 171 | 165 | 171 | 8,000 | 1,710 |
| 2007-11-14 | 165 | 165 | 163 | 163 | 2,000 | 1,630 |
| 2007-11-13 | 159 | 163 | 159 | 163 | 4,000 | 1,630 |
| 2007-11-12 | 161 | 161 | 159 | 159 | 19,000 | 1,590 |
| 2007-11-09 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2007-11-08 | 160 | 161 | 160 | 161 | 6,000 | 1,610 |
| 2007-11-07 | 166 | 166 | 165 | 165 | 9,000 | 1,650 |
| 2007-11-06 | 168 | 168 | 167 | 167 | 3,000 | 1,670 |
| 2007-11-05 | 169 | 169 | 168 | 168 | 10,000 | 1,680 |
| 2007-11-02 | 174 | 174 | 172 | 172 | 4,000 | 1,720 |
| 2007-11-01 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2007-10-31 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2007-10-29 | 174 | 175 | 174 | 175 | 5,000 | 1,750 |
| 2007-10-26 | 173 | 175 | 173 | 175 | 2,000 | 1,750 |
| 2007-10-25 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2007-10-23 | 175 | 175 | 171 | 175 | 4,000 | 1,750 |
| 2007-10-22 | 170 | 170 | 165 | 168 | 11,000 | 1,680 |
| 2007-10-19 | 182 | 182 | 176 | 177 | 10,000 | 1,770 |
| 2007-10-18 | 174 | 182 | 174 | 182 | 7,000 | 1,820 |
| 2007-10-17 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2007-10-16 | 183 | 183 | 178 | 180 | 24,000 | 1,800 |
| 2007-10-15 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 2007-10-12 | 181 | 184 | 180 | 184 | 5,000 | 1,840 |
| 2007-10-11 | 181 | 181 | 175 | 180 | 43,000 | 1,800 |
| 2007-10-10 | 178 | 180 | 176 | 179 | 23,000 | 1,790 |
| 2007-10-09 | 174 | 195 | 169 | 190 | 69,000 | 1,900 |
| 2007-10-05 | 165 | 166 | 164 | 166 | 4,000 | 1,660 |
| 2007-10-04 | 166 | 166 | 165 | 166 | 4,000 | 1,660 |
| 2007-10-03 | 164 | 165 | 161 | 165 | 12,000 | 1,650 |
| 2007-10-02 | 163 | 165 | 163 | 165 | 23,000 | 1,650 |
| 2007-10-01 | 162 | 162 | 160 | 161 | 9,000 | 1,610 |
| 2007-09-28 | 165 | 165 | 160 | 161 | 36,000 | 1,610 |
| 2007-09-27 | 168 | 170 | 157 | 160 | 148,000 | 1,600 |
| 2007-09-26 | 162 | 166 | 162 | 164 | 13,000 | 1,640 |
| 2007-09-25 | 159 | 163 | 159 | 163 | 4,000 | 1,630 |
| 2007-09-21 | 161 | 165 | 161 | 164 | 27,000 | 1,640 |
| 2007-09-20 | 172 | 172 | 166 | 166 | 8,000 | 1,660 |
| 2007-09-19 | 174 | 174 | 157 | 171 | 41,000 | 1,710 |
| 2007-09-18 | 177 | 177 | 175 | 175 | 6,000 | 1,750 |
| 2007-09-14 | 178 | 178 | 177 | 178 | 7,000 | 1,780 |
| 2007-09-13 | 183 | 183 | 175 | 179 | 24,000 | 1,790 |
| 2007-09-11 | 187 | 187 | 187 | 187 | 5,000 | 1,870 |
| 2007-09-10 | 183 | 185 | 182 | 185 | 6,000 | 1,850 |
| 2007-09-07 | 189 | 189 | 188 | 188 | 4,000 | 1,880 |
| 2007-09-06 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2007-09-05 | 191 | 191 | 189 | 189 | 12,000 | 1,890 |
| 2007-09-04 | 192 | 193 | 191 | 193 | 3,000 | 1,930 |
| 2007-09-03 | 197 | 197 | 192 | 192 | 22,000 | 1,920 |
| 2007-08-31 | 194 | 197 | 194 | 197 | 6,000 | 1,970 |
| 2007-08-30 | 197 | 197 | 194 | 194 | 12,000 | 1,940 |
| 2007-08-29 | 194 | 194 | 192 | 194 | 11,000 | 1,940 |
| 2007-08-28 | 197 | 197 | 195 | 197 | 11,000 | 1,970 |
| 2007-08-27 | 195 | 197 | 195 | 197 | 41,000 | 1,970 |
| 2007-08-24 | 194 | 195 | 193 | 195 | 8,000 | 1,950 |
| 2007-08-23 | 195 | 195 | 193 | 195 | 9,000 | 1,950 |
| 2007-08-22 | 198 | 198 | 193 | 193 | 12,000 | 1,930 |
| 2007-08-21 | 193 | 197 | 193 | 197 | 20,000 | 1,970 |
| 2007-08-20 | 192 | 195 | 191 | 195 | 30,000 | 1,950 |
| 2007-08-17 | 191 | 193 | 190 | 190 | 11,000 | 1,900 |
| 2007-08-16 | 196 | 196 | 191 | 193 | 25,000 | 1,930 |
| 2007-08-15 | 203 | 203 | 199 | 199 | 29,000 | 1,990 |
| 2007-08-14 | 200 | 205 | 200 | 205 | 23,000 | 2,050 |
| 2007-08-13 | 208 | 208 | 200 | 201 | 33,000 | 2,010 |
| 2007-08-10 | 209 | 209 | 200 | 202 | 41,000 | 2,020 |
| 2007-08-09 | 207 | 218 | 205 | 208 | 104,000 | 2,080 |
| 2007-08-08 | 201 | 220 | 201 | 210 | 305,000 | 2,100 |
| 2007-08-07 | 200 | 201 | 198 | 200 | 17,000 | 2,000 |
| 2007-08-06 | 196 | 199 | 196 | 199 | 14,000 | 1,990 |
| 2007-08-03 | 194 | 200 | 192 | 200 | 52,000 | 2,000 |
| 2007-08-02 | 198 | 198 | 194 | 194 | 11,000 | 1,940 |
| 2007-08-01 | 204 | 204 | 196 | 196 | 63,000 | 1,960 |
| 2007-07-31 | 195 | 201 | 195 | 200 | 31,000 | 2,000 |
| 2007-07-30 | 199 | 199 | 195 | 197 | 42,000 | 1,970 |
| 2007-07-27 | 194 | 199 | 189 | 198 | 107,000 | 1,980 |
| 2007-07-26 | 195 | 195 | 194 | 195 | 63,000 | 1,950 |
| 2007-07-25 | 195 | 195 | 191 | 195 | 125,000 | 1,950 |
| 2007-07-24 | 188 | 196 | 188 | 195 | 53,000 | 1,950 |
| 2007-07-23 | 186 | 189 | 186 | 189 | 28,000 | 1,890 |
| 2007-07-20 | 188 | 188 | 186 | 186 | 18,000 | 1,860 |
| 2007-07-19 | 185 | 189 | 185 | 189 | 13,000 | 1,890 |
| 2007-07-18 | 186 | 188 | 185 | 185 | 26,000 | 1,850 |
| 2007-07-17 | 189 | 189 | 186 | 187 | 38,000 | 1,870 |
| 2007-07-13 | 191 | 191 | 189 | 189 | 27,000 | 1,890 |
| 2007-07-12 | 190 | 191 | 189 | 189 | 25,000 | 1,890 |
| 2007-07-11 | 189 | 189 | 188 | 189 | 25,000 | 1,890 |
| 2007-07-10 | 195 | 195 | 188 | 189 | 93,000 | 1,890 |
| 2007-07-09 | 192 | 192 | 191 | 192 | 12,000 | 1,920 |
| 2007-07-06 | 195 | 195 | 192 | 192 | 20,000 | 1,920 |
| 2007-07-05 | 195 | 195 | 193 | 194 | 24,000 | 1,940 |
| 2007-07-04 | 193 | 195 | 193 | 195 | 33,000 | 1,950 |
| 2007-07-03 | 194 | 195 | 193 | 193 | 37,000 | 1,930 |
| 2007-07-02 | 193 | 194 | 192 | 194 | 27,000 | 1,940 |
| 2007-06-29 | 194 | 197 | 192 | 192 | 69,000 | 1,920 |
| 2007-06-28 | 194 | 196 | 193 | 194 | 52,000 | 1,940 |
| 2007-06-27 | 192 | 196 | 192 | 193 | 37,000 | 1,930 |
| 2007-06-26 | 193 | 193 | 191 | 192 | 35,000 | 1,920 |
| 2007-06-25 | 191 | 192 | 191 | 191 | 24,000 | 1,910 |
| 2007-06-22 | 191 | 192 | 190 | 192 | 13,000 | 1,920 |
| 2007-06-21 | 189 | 193 | 188 | 191 | 54,000 | 1,910 |
| 2007-06-20 | 191 | 192 | 187 | 187 | 46,000 | 1,870 |
| 2007-06-19 | 193 | 193 | 191 | 192 | 19,000 | 1,920 |
| 2007-06-18 | 197 | 198 | 191 | 192 | 132,000 | 1,920 |
| 2007-06-15 | 193 | 194 | 191 | 192 | 98,000 | 1,920 |
| 2007-06-14 | 188 | 200 | 187 | 191 | 494,000 | 1,910 |
| 2007-06-13 | 187 | 188 | 185 | 187 | 39,000 | 1,870 |
| 2007-06-12 | 186 | 189 | 183 | 187 | 77,000 | 1,870 |
| 2007-06-11 | 185 | 185 | 185 | 185 | 15,000 | 1,850 |
| 2007-06-08 | 184 | 185 | 184 | 185 | 32,000 | 1,850 |
| 2007-06-07 | 185 | 186 | 184 | 185 | 36,000 | 1,850 |
| 2007-06-06 | 185 | 186 | 184 | 184 | 119,000 | 1,840 |
| 2007-06-05 | 188 | 188 | 183 | 184 | 169,000 | 1,840 |
| 2007-06-04 | 189 | 205 | 189 | 190 | 1,256,000 | 1,900 |
| 2007-06-01 | 181 | 185 | 181 | 184 | 81,000 | 1,840 |
| 2007-05-31 | 181 | 181 | 180 | 181 | 28,000 | 1,810 |
| 2007-05-30 | 181 | 182 | 180 | 182 | 17,000 | 1,820 |
| 2007-05-29 | 181 | 181 | 179 | 181 | 16,000 | 1,810 |
| 2007-05-28 | 183 | 183 | 181 | 181 | 32,000 | 1,810 |
| 2007-05-25 | 182 | 183 | 181 | 183 | 26,000 | 1,830 |
| 2007-05-24 | 180 | 182 | 180 | 180 | 14,000 | 1,800 |
| 2007-05-23 | 179 | 182 | 179 | 181 | 35,000 | 1,810 |
| 2007-05-22 | 181 | 181 | 178 | 178 | 11,000 | 1,780 |
| 2007-05-21 | 180 | 180 | 178 | 180 | 23,000 | 1,800 |
| 2007-05-18 | 182 | 184 | 176 | 179 | 55,000 | 1,790 |
| 2007-05-17 | 184 | 192 | 180 | 183 | 107,000 | 1,830 |
| 2007-05-16 | 198 | 208 | 180 | 180 | 434,000 | 1,800 |
| 2007-05-15 | 195 | 195 | 187 | 188 | 57,000 | 1,880 |
| 2007-05-14 | 191 | 197 | 191 | 196 | 129,000 | 1,960 |
| 2007-05-11 | 188 | 192 | 188 | 190 | 34,000 | 1,900 |
| 2007-05-10 | 190 | 190 | 188 | 189 | 14,000 | 1,890 |
| 2007-05-09 | 188 | 191 | 187 | 189 | 37,000 | 1,890 |
| 2007-05-08 | 186 | 196 | 186 | 187 | 134,000 | 1,870 |
| 2007-05-07 | 186 | 186 | 185 | 186 | 11,000 | 1,860 |
| 2007-05-02 | 189 | 189 | 187 | 187 | 25,000 | 1,870 |
| 2007-05-01 | 190 | 190 | 185 | 187 | 15,000 | 1,870 |
| 2007-04-27 | 183 | 189 | 183 | 189 | 40,000 | 1,890 |
| 2007-04-26 | 186 | 188 | 185 | 186 | 16,000 | 1,860 |
| 2007-04-25 | 184 | 188 | 184 | 187 | 21,000 | 1,870 |
| 2007-04-24 | 182 | 183 | 182 | 183 | 22,000 | 1,830 |
| 2007-04-23 | 186 | 186 | 183 | 183 | 39,000 | 1,830 |
| 2007-04-20 | 185 | 188 | 184 | 186 | 15,000 | 1,860 |
| 2007-04-19 | 184 | 185 | 184 | 184 | 19,000 | 1,840 |
| 2007-04-18 | 185 | 187 | 184 | 184 | 23,000 | 1,840 |
| 2007-04-17 | 187 | 187 | 185 | 187 | 55,000 | 1,870 |
| 2007-04-16 | 194 | 194 | 187 | 187 | 47,000 | 1,870 |
| 2007-04-13 | 191 | 193 | 191 | 192 | 29,000 | 1,920 |
| 2007-04-12 | 201 | 201 | 191 | 192 | 111,000 | 1,920 |
| 2007-04-11 | 199 | 207 | 194 | 199 | 346,000 | 1,990 |
| 2007-04-10 | 189 | 203 | 189 | 190 | 424,000 | 1,900 |
| 2007-04-09 | 188 | 188 | 186 | 188 | 34,000 | 1,880 |
| 2007-04-06 | 188 | 192 | 187 | 187 | 57,000 | 1,870 |
| 2007-04-05 | 185 | 188 | 185 | 187 | 62,000 | 1,870 |
| 2007-04-04 | 184 | 184 | 183 | 184 | 17,000 | 1,840 |
| 2007-04-03 | 183 | 184 | 182 | 184 | 10,000 | 1,840 |
| 2007-04-02 | 183 | 184 | 183 | 183 | 25,000 | 1,830 |
| 2007-03-30 | 182 | 183 | 182 | 183 | 17,000 | 1,830 |
| 2007-03-29 | 184 | 185 | 180 | 182 | 38,000 | 1,820 |
| 2007-03-28 | 185 | 185 | 185 | 185 | 12,000 | 1,850 |
| 2007-03-27 | 187 | 187 | 186 | 186 | 25,000 | 1,860 |
| 2007-03-26 | 191 | 192 | 187 | 187 | 67,000 | 1,870 |
| 2007-03-23 | 190 | 193 | 189 | 191 | 85,000 | 1,910 |
| 2007-03-22 | 189 | 194 | 189 | 190 | 72,000 | 1,900 |
| 2007-03-20 | 185 | 189 | 184 | 188 | 71,000 | 1,880 |
| 2007-03-19 | 187 | 187 | 185 | 187 | 23,000 | 1,870 |
| 2007-03-16 | 186 | 188 | 184 | 188 | 39,000 | 1,880 |
| 2007-03-15 | 189 | 189 | 183 | 186 | 115,000 | 1,860 |
| 2007-03-14 | 189 | 194 | 185 | 187 | 226,000 | 1,870 |
| 2007-03-13 | 190 | 215 | 190 | 199 | 2,017,000 | 1,990 |
| 2007-03-12 | 186 | 187 | 183 | 187 | 27,000 | 1,870 |
| 2007-03-09 | 189 | 190 | 181 | 185 | 49,000 | 1,850 |
| 2007-03-08 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2007-03-07 | 186 | 190 | 186 | 187 | 30,000 | 1,870 |
| 2007-03-06 | 192 | 192 | 181 | 186 | 74,000 | 1,860 |
| 2007-03-05 | 181 | 192 | 176 | 178 | 78,000 | 1,780 |
| 2007-03-02 | 184 | 184 | 182 | 184 | 15,000 | 1,840 |
| 2007-03-01 | 186 | 188 | 184 | 184 | 36,000 | 1,840 |
| 2007-02-28 | 189 | 191 | 185 | 187 | 98,000 | 1,870 |
| 2007-02-27 | 193 | 194 | 191 | 193 | 48,000 | 1,930 |
| 2007-02-26 | 192 | 192 | 191 | 191 | 20,000 | 1,910 |
| 2007-02-23 | 191 | 193 | 190 | 192 | 77,000 | 1,920 |
| 2007-02-22 | 197 | 197 | 191 | 195 | 122,000 | 1,950 |
| 2007-02-21 | 195 | 198 | 193 | 196 | 79,000 | 1,960 |
| 2007-02-20 | 195 | 195 | 193 | 193 | 32,000 | 1,930 |
| 2007-02-19 | 199 | 201 | 192 | 195 | 133,000 | 1,950 |
| 2007-02-16 | 209 | 218 | 195 | 198 | 1,316,000 | 1,980 |
| 2007-02-15 | 190 | 198 | 188 | 194 | 176,000 | 1,940 |
| 2007-02-14 | 188 | 190 | 186 | 188 | 51,000 | 1,880 |
| 2007-02-13 | 194 | 194 | 186 | 188 | 58,000 | 1,880 |
| 2007-02-09 | 185 | 201 | 184 | 189 | 244,000 | 1,890 |
| 2007-02-08 | 189 | 189 | 184 | 187 | 88,000 | 1,870 |
| 2007-02-07 | 193 | 193 | 186 | 191 | 79,000 | 1,910 |
| 2007-02-06 | 192 | 192 | 185 | 192 | 220,000 | 1,920 |
| 2007-02-05 | 214 | 222 | 186 | 193 | 1,032,000 | 1,930 |
| 2007-02-02 | 177 | 217 | 177 | 206 | 2,652,000 | 2,060 |
| 2007-02-01 | 178 | 178 | 177 | 177 | 18,000 | 1,770 |
| 2007-01-31 | 180 | 180 | 178 | 178 | 23,000 | 1,780 |
| 2007-01-30 | 178 | 179 | 178 | 179 | 25,000 | 1,790 |
| 2007-01-29 | 177 | 179 | 177 | 179 | 14,000 | 1,790 |
| 2007-01-26 | 178 | 178 | 175 | 177 | 17,000 | 1,770 |
| 2007-01-25 | 180 | 181 | 178 | 179 | 40,000 | 1,790 |
| 2007-01-24 | 179 | 184 | 178 | 179 | 126,000 | 1,790 |
| 2007-01-23 | 178 | 180 | 178 | 179 | 22,000 | 1,790 |
| 2007-01-22 | 177 | 181 | 177 | 179 | 64,000 | 1,790 |
| 2007-01-19 | 177 | 177 | 175 | 177 | 11,000 | 1,770 |
| 2007-01-18 | 180 | 180 | 176 | 180 | 41,000 | 1,800 |
| 2007-01-17 | 180 | 184 | 174 | 180 | 100,000 | 1,800 |
| 2007-01-16 | 172 | 177 | 170 | 175 | 49,000 | 1,750 |
| 2007-01-15 | 172 | 172 | 170 | 170 | 22,000 | 1,700 |
| 2007-01-12 | 170 | 172 | 170 | 172 | 17,000 | 1,720 |
| 2007-01-11 | 169 | 170 | 169 | 170 | 8,000 | 1,700 |
| 2007-01-10 | 169 | 171 | 169 | 171 | 3,000 | 1,710 |
| 2007-01-09 | 169 | 170 | 169 | 169 | 13,000 | 1,690 |
| 2007-01-05 | 170 | 170 | 168 | 168 | 14,000 | 1,680 |
| 2007-01-04 | 173 | 173 | 171 | 171 | 23,000 | 1,710 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
