8123 川辺(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,479 | 1,499 | 1,423 | 1,438 | 1,200 | 1,438 |
| 2018-12-27 | 1,411 | 1,505 | 1,411 | 1,479 | 700 | 1,479 |
| 2018-12-26 | 1,430 | 1,430 | 1,397 | 1,408 | 1,500 | 1,408 |
| 2018-12-25 | 1,499 | 1,499 | 1,406 | 1,450 | 2,800 | 1,450 |
| 2018-12-21 | 1,485 | 1,500 | 1,393 | 1,500 | 7,600 | 1,500 |
| 2018-12-20 | 1,520 | 1,562 | 1,494 | 1,525 | 5,000 | 1,525 |
| 2018-12-19 | 1,562 | 1,562 | 1,530 | 1,531 | 4,800 | 1,531 |
| 2018-12-18 | 1,603 | 1,603 | 1,555 | 1,562 | 3,100 | 1,562 |
| 2018-12-17 | 1,605 | 1,605 | 1,603 | 1,603 | 2,200 | 1,603 |
| 2018-12-14 | 1,620 | 1,638 | 1,615 | 1,615 | 900 | 1,615 |
| 2018-12-13 | 1,649 | 1,718 | 1,619 | 1,620 | 1,100 | 1,620 |
| 2018-12-12 | 1,619 | 1,649 | 1,619 | 1,649 | 500 | 1,649 |
| 2018-12-11 | 1,705 | 1,733 | 1,610 | 1,610 | 2,400 | 1,610 |
| 2018-12-10 | 1,704 | 1,704 | 1,704 | 1,704 | 100 | 1,704 |
| 2018-12-07 | 1,705 | 1,744 | 1,705 | 1,744 | 2,600 | 1,744 |
| 2018-12-06 | 1,705 | 1,705 | 1,705 | 1,705 | 100 | 1,705 |
| 2018-12-05 | 1,709 | 1,709 | 1,705 | 1,705 | 200 | 1,705 |
| 2018-12-04 | 1,746 | 1,746 | 1,709 | 1,709 | 700 | 1,709 |
| 2018-12-03 | 1,750 | 1,750 | 1,730 | 1,746 | 1,200 | 1,746 |
| 2018-11-30 | 1,761 | 1,765 | 1,761 | 1,765 | 200 | 1,765 |
| 2018-11-29 | 1,762 | 1,762 | 1,762 | 1,762 | 4,100 | 1,762 |
| 2018-11-28 | 1,760 | 1,760 | 1,760 | 1,760 | 400 | 1,760 |
| 2018-11-27 | 1,752 | 1,752 | 1,752 | 1,752 | 100 | 1,752 |
| 2018-11-26 | 1,749 | 1,752 | 1,749 | 1,752 | 600 | 1,752 |
| 2018-11-22 | 1,740 | 1,749 | 1,740 | 1,749 | 400 | 1,749 |
| 2018-11-21 | 1,700 | 1,737 | 1,700 | 1,701 | 900 | 1,701 |
| 2018-11-20 | 1,703 | 1,710 | 1,702 | 1,703 | 2,200 | 1,703 |
| 2018-11-19 | 1,750 | 1,750 | 1,713 | 1,713 | 900 | 1,713 |
| 2018-11-16 | 1,758 | 1,758 | 1,758 | 1,758 | 400 | 1,758 |
| 2018-11-15 | 1,753 | 1,762 | 1,753 | 1,753 | 800 | 1,753 |
| 2018-11-14 | 1,775 | 1,785 | 1,775 | 1,785 | 200 | 1,785 |
| 2018-11-13 | 1,798 | 1,798 | 1,775 | 1,775 | 400 | 1,775 |
| 2018-11-12 | - | - | - | 1,773 | - | 1,773 |
| 2018-11-09 | - | - | - | 1,773 | - | 1,773 |
| 2018-11-08 | 1,782 | 1,783 | 1,773 | 1,773 | 1,000 | 1,773 |
| 2018-11-07 | 1,787 | 1,787 | 1,787 | 1,787 | 100 | 1,787 |
| 2018-11-06 | 1,785 | 1,785 | 1,771 | 1,771 | 500 | 1,771 |
| 2018-11-05 | 1,759 | 1,761 | 1,759 | 1,761 | 300 | 1,761 |
| 2018-11-02 | 1,779 | 1,780 | 1,779 | 1,780 | 200 | 1,780 |
| 2018-11-01 | - | - | - | 1,758 | - | 1,758 |
| 2018-10-31 | 1,779 | 1,779 | 1,758 | 1,758 | 200 | 1,758 |
| 2018-10-30 | 1,753 | 1,753 | 1,753 | 1,753 | 100 | 1,753 |
| 2018-10-29 | 1,753 | 1,753 | 1,753 | 1,753 | 400 | 1,753 |
| 2018-10-26 | 1,765 | 1,765 | 1,763 | 1,763 | 200 | 1,763 |
| 2018-10-25 | 1,780 | 1,780 | 1,765 | 1,765 | 800 | 1,765 |
| 2018-10-24 | 1,779 | 1,780 | 1,779 | 1,780 | 200 | 1,780 |
| 2018-10-23 | 1,810 | 1,819 | 1,810 | 1,819 | 200 | 1,819 |
| 2018-10-22 | 1,772 | 1,772 | 1,772 | 1,772 | 100 | 1,772 |
| 2018-10-19 | 1,791 | 1,791 | 1,771 | 1,771 | 200 | 1,771 |
| 2018-10-18 | 1,791 | 1,791 | 1,791 | 1,791 | 100 | 1,791 |
| 2018-10-17 | 1,791 | 1,791 | 1,791 | 1,791 | 100 | 1,791 |
| 2018-10-16 | 1,792 | 1,799 | 1,791 | 1,791 | 900 | 1,791 |
| 2018-10-15 | - | - | - | 1,791 | - | 1,791 |
| 2018-10-12 | - | - | - | 1,791 | - | 1,791 |
| 2018-10-11 | 1,800 | 1,811 | 1,791 | 1,791 | 1,100 | 1,791 |
| 2018-10-10 | - | - | - | 1,819 | - | 1,819 |
| 2018-10-09 | 1,802 | 1,819 | 1,802 | 1,819 | 300 | 1,819 |
| 2018-10-05 | 1,802 | 1,810 | 1,802 | 1,810 | 300 | 1,810 |
| 2018-10-04 | 1,802 | 1,803 | 1,802 | 1,803 | 200 | 1,803 |
| 2018-10-03 | 1,810 | 1,810 | 1,802 | 1,802 | 400 | 1,802 |
| 2018-10-02 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 1,810 |
| 2018-10-01 | - | - | - | 1,806 | - | 1,806 |
| 2018-09-28 | 1,801 | 1,806 | 1,801 | 1,806 | 1,800 | 1,806 |
| 2018-09-27 | 1,802 | 1,810 | 1,802 | 1,810 | 400 | 1,810 |
| 2018-09-26 | 1,830 | 1,830 | 1,800 | 1,801 | 2,300 | 1,801 |
| 2018-09-25 | 185 | 186 | 181 | 183 | 15,000 | 1,830 |
| 2018-09-21 | 182 | 185 | 182 | 185 | 6,000 | 1,850 |
| 2018-09-20 | 182 | 182 | 182 | 182 | 6,000 | 1,820 |
| 2018-09-19 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2018-09-18 | 182 | 183 | 181 | 181 | 7,000 | 1,810 |
| 2018-09-14 | 185 | 185 | 184 | 184 | 2,000 | 1,840 |
| 2018-09-13 | 184 | 185 | 184 | 185 | 2,000 | 1,850 |
| 2018-09-12 | - | - | - | 187 | - | 1,870 |
| 2018-09-11 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2018-09-10 | 187 | 187 | 182 | 187 | 6,000 | 1,870 |
| 2018-09-07 | - | - | - | 184 | - | 1,840 |
| 2018-09-06 | - | - | - | 184 | - | 1,840 |
| 2018-09-05 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2018-09-04 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2018-09-03 | 181 | 184 | 180 | 180 | 6,000 | 1,800 |
| 2018-08-31 | - | - | - | 182 | - | 1,820 |
| 2018-08-30 | 182 | 182 | 182 | 182 | 8,000 | 1,820 |
| 2018-08-29 | - | - | - | 183 | - | 1,830 |
| 2018-08-28 | 184 | 184 | 182 | 183 | 4,000 | 1,830 |
| 2018-08-27 | 181 | 182 | 181 | 182 | 2,000 | 1,820 |
| 2018-08-24 | 180 | 181 | 180 | 181 | 14,000 | 1,810 |
| 2018-08-23 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2018-08-22 | - | - | - | 179 | - | 1,790 |
| 2018-08-21 | 177 | 179 | 177 | 179 | 3,000 | 1,790 |
| 2018-08-20 | 177 | 178 | 177 | 177 | 6,000 | 1,770 |
| 2018-08-17 | 176 | 181 | 176 | 177 | 4,000 | 1,770 |
| 2018-08-16 | 181 | 181 | 176 | 176 | 16,000 | 1,760 |
| 2018-08-15 | 178 | 178 | 178 | 178 | 18,000 | 1,780 |
| 2018-08-14 | 180 | 180 | 178 | 178 | 4,000 | 1,780 |
| 2018-08-13 | 183 | 183 | 178 | 179 | 29,000 | 1,790 |
| 2018-08-10 | 185 | 186 | 184 | 184 | 20,000 | 1,840 |
| 2018-08-09 | 191 | 191 | 187 | 188 | 10,000 | 1,880 |
| 2018-08-08 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2018-08-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2018-08-06 | 191 | 191 | 188 | 191 | 7,000 | 1,910 |
| 2018-08-03 | 189 | 191 | 189 | 191 | 2,000 | 1,910 |
| 2018-08-02 | - | - | - | 188 | - | 1,880 |
| 2018-08-01 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2018-07-31 | 189 | 189 | 188 | 188 | 3,000 | 1,880 |
| 2018-07-30 | 190 | 190 | 188 | 188 | 15,000 | 1,880 |
| 2018-07-27 | - | - | - | 192 | - | 1,920 |
| 2018-07-26 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2018-07-25 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2018-07-24 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2018-07-23 | - | - | - | 191 | - | 1,910 |
| 2018-07-20 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2018-07-19 | 190 | 190 | 188 | 188 | 3,000 | 1,880 |
| 2018-07-18 | 192 | 192 | 189 | 189 | 4,000 | 1,890 |
| 2018-07-17 | 189 | 190 | 188 | 188 | 11,000 | 1,880 |
| 2018-07-13 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2018-07-12 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2018-07-11 | - | - | - | 191 | - | 1,910 |
| 2018-07-10 | 191 | 191 | 191 | 191 | 16,000 | 1,910 |
| 2018-07-09 | 191 | 191 | 188 | 190 | 15,000 | 1,900 |
| 2018-07-06 | 184 | 187 | 184 | 187 | 31,000 | 1,870 |
| 2018-07-05 | 192 | 192 | 181 | 183 | 47,000 | 1,830 |
| 2018-07-04 | 192 | 195 | 192 | 193 | 30,000 | 1,930 |
| 2018-07-03 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2018-07-02 | 200 | 200 | 194 | 194 | 49,000 | 1,940 |
| 2018-06-29 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2018-06-28 | 199 | 199 | 198 | 198 | 16,000 | 1,980 |
| 2018-06-27 | 198 | 198 | 198 | 198 | 9,000 | 1,980 |
| 2018-06-26 | 198 | 198 | 198 | 198 | 10,000 | 1,980 |
| 2018-06-25 | 199 | 199 | 198 | 198 | 3,000 | 1,980 |
| 2018-06-22 | 198 | 198 | 198 | 198 | 4,000 | 1,980 |
| 2018-06-21 | 198 | 199 | 198 | 199 | 20,000 | 1,990 |
| 2018-06-20 | 199 | 200 | 199 | 200 | 19,000 | 2,000 |
| 2018-06-19 | 200 | 200 | 199 | 200 | 40,000 | 2,000 |
| 2018-06-18 | 201 | 201 | 200 | 201 | 8,000 | 2,010 |
| 2018-06-15 | 201 | 201 | 200 | 200 | 10,000 | 2,000 |
| 2018-06-14 | 202 | 203 | 201 | 201 | 15,000 | 2,010 |
| 2018-06-13 | 202 | 202 | 201 | 202 | 9,000 | 2,020 |
| 2018-06-12 | 201 | 203 | 201 | 203 | 5,000 | 2,030 |
| 2018-06-11 | 201 | 202 | 201 | 202 | 6,000 | 2,020 |
| 2018-06-08 | 202 | 202 | 201 | 201 | 7,000 | 2,010 |
| 2018-06-07 | 202 | 205 | 200 | 201 | 21,000 | 2,010 |
| 2018-06-06 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2018-06-05 | 201 | 202 | 201 | 201 | 9,000 | 2,010 |
| 2018-06-04 | 202 | 202 | 201 | 201 | 52,000 | 2,010 |
| 2018-06-01 | 200 | 202 | 200 | 202 | 2,000 | 2,020 |
| 2018-05-31 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2018-05-30 | 202 | 202 | 200 | 200 | 19,000 | 2,000 |
| 2018-05-29 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2018-05-28 | - | - | - | 204 | - | 2,040 |
| 2018-05-25 | 202 | 205 | 202 | 204 | 8,000 | 2,040 |
| 2018-05-24 | 203 | 203 | 203 | 203 | 8,000 | 2,030 |
| 2018-05-23 | 205 | 205 | 203 | 203 | 11,000 | 2,030 |
| 2018-05-22 | 205 | 206 | 204 | 206 | 19,000 | 2,060 |
| 2018-05-21 | 206 | 206 | 205 | 205 | 20,000 | 2,050 |
| 2018-05-18 | 206 | 206 | 204 | 204 | 18,000 | 2,040 |
| 2018-05-17 | 205 | 207 | 205 | 206 | 5,000 | 2,060 |
| 2018-05-16 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2018-05-15 | 209 | 209 | 205 | 205 | 19,000 | 2,050 |
| 2018-05-14 | 206 | 209 | 204 | 204 | 17,000 | 2,040 |
| 2018-05-11 | 204 | 204 | 203 | 204 | 20,000 | 2,040 |
| 2018-05-10 | 204 | 204 | 203 | 204 | 11,000 | 2,040 |
| 2018-05-09 | 206 | 206 | 204 | 204 | 11,000 | 2,040 |
| 2018-05-08 | 205 | 206 | 205 | 205 | 15,000 | 2,050 |
| 2018-05-07 | 205 | 205 | 204 | 204 | 17,000 | 2,040 |
| 2018-05-02 | 205 | 206 | 205 | 206 | 14,000 | 2,060 |
| 2018-05-01 | 209 | 209 | 205 | 208 | 20,000 | 2,080 |
| 2018-04-27 | 208 | 209 | 206 | 209 | 3,000 | 2,090 |
| 2018-04-26 | 209 | 210 | 206 | 206 | 15,000 | 2,060 |
| 2018-04-25 | 209 | 209 | 206 | 207 | 19,000 | 2,070 |
| 2018-04-24 | 208 | 209 | 208 | 209 | 4,000 | 2,090 |
| 2018-04-23 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2018-04-20 | - | - | - | 208 | - | 2,080 |
| 2018-04-19 | 208 | 208 | 208 | 208 | 12,000 | 2,080 |
| 2018-04-18 | 209 | 209 | 209 | 209 | 5,000 | 2,090 |
| 2018-04-17 | 208 | 211 | 208 | 210 | 4,000 | 2,100 |
| 2018-04-16 | 213 | 213 | 212 | 212 | 2,000 | 2,120 |
| 2018-04-13 | 208 | 213 | 207 | 211 | 4,000 | 2,110 |
| 2018-04-12 | 211 | 211 | 208 | 208 | 4,000 | 2,080 |
| 2018-04-11 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2018-04-10 | 210 | 211 | 210 | 210 | 8,000 | 2,100 |
| 2018-04-09 | 204 | 210 | 204 | 210 | 12,000 | 2,100 |
| 2018-04-06 | 212 | 212 | 210 | 210 | 2,000 | 2,100 |
| 2018-04-05 | 208 | 210 | 208 | 209 | 13,000 | 2,090 |
| 2018-04-04 | 210 | 211 | 210 | 210 | 4,000 | 2,100 |
| 2018-04-03 | 212 | 212 | 210 | 210 | 12,000 | 2,100 |
| 2018-03-30 | 214 | 214 | 213 | 213 | 6,000 | 2,130 |
| 2018-03-29 | 213 | 217 | 213 | 217 | 15,000 | 2,170 |
| 2018-03-28 | 215 | 217 | 211 | 212 | 11,000 | 2,120 |
| 2018-03-27 | 221 | 223 | 221 | 222 | 20,000 | 2,220 |
| 2018-03-26 | 220 | 220 | 219 | 220 | 14,000 | 2,200 |
| 2018-03-23 | 225 | 225 | 220 | 220 | 26,000 | 2,200 |
| 2018-03-22 | 226 | 226 | 225 | 225 | 8,000 | 2,250 |
| 2018-03-20 | 225 | 226 | 225 | 226 | 9,000 | 2,260 |
| 2018-03-19 | 226 | 226 | 224 | 225 | 20,000 | 2,250 |
| 2018-03-16 | 228 | 229 | 226 | 226 | 3,000 | 2,260 |
| 2018-03-15 | 229 | 229 | 226 | 227 | 12,000 | 2,270 |
| 2018-03-14 | 226 | 229 | 226 | 229 | 18,000 | 2,290 |
| 2018-03-13 | 225 | 228 | 225 | 228 | 9,000 | 2,280 |
| 2018-03-12 | 227 | 228 | 227 | 228 | 16,000 | 2,280 |
| 2018-03-09 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
| 2018-03-08 | 227 | 227 | 227 | 227 | 6,000 | 2,270 |
| 2018-03-07 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2018-03-06 | 225 | 226 | 224 | 226 | 6,000 | 2,260 |
| 2018-03-05 | 224 | 227 | 224 | 224 | 13,000 | 2,240 |
| 2018-03-02 | 222 | 230 | 222 | 227 | 36,000 | 2,270 |
| 2018-03-01 | 228 | 229 | 226 | 226 | 11,000 | 2,260 |
| 2018-02-28 | 223 | 230 | 223 | 230 | 31,000 | 2,300 |
| 2018-02-27 | 228 | 228 | 223 | 223 | 27,000 | 2,230 |
| 2018-02-26 | 228 | 228 | 219 | 225 | 17,000 | 2,250 |
| 2018-02-23 | 219 | 226 | 219 | 226 | 38,000 | 2,260 |
| 2018-02-22 | 215 | 218 | 215 | 216 | 8,000 | 2,160 |
| 2018-02-21 | 219 | 219 | 215 | 215 | 22,000 | 2,150 |
| 2018-02-20 | 215 | 218 | 215 | 215 | 21,000 | 2,150 |
| 2018-02-19 | 216 | 218 | 214 | 215 | 43,000 | 2,150 |
| 2018-02-16 | 210 | 216 | 205 | 213 | 75,000 | 2,130 |
| 2018-02-15 | 212 | 214 | 202 | 205 | 56,000 | 2,050 |
| 2018-02-14 | 221 | 223 | 209 | 212 | 63,000 | 2,120 |
| 2018-02-13 | 225 | 225 | 220 | 224 | 29,000 | 2,240 |
| 2018-02-09 | 217 | 225 | 216 | 225 | 22,000 | 2,250 |
| 2018-02-08 | 224 | 227 | 222 | 222 | 32,000 | 2,220 |
| 2018-02-07 | 227 | 232 | 224 | 226 | 57,000 | 2,260 |
| 2018-02-06 | 231 | 237 | 218 | 219 | 85,000 | 2,190 |
| 2018-02-05 | 234 | 235 | 233 | 235 | 25,000 | 2,350 |
| 2018-02-02 | 235 | 235 | 234 | 235 | 15,000 | 2,350 |
| 2018-02-01 | 233 | 236 | 233 | 236 | 20,000 | 2,360 |
| 2018-01-31 | 234 | 235 | 233 | 234 | 12,000 | 2,340 |
| 2018-01-30 | 237 | 237 | 233 | 235 | 41,000 | 2,350 |
| 2018-01-29 | 236 | 239 | 236 | 238 | 18,000 | 2,380 |
| 2018-01-26 | 237 | 237 | 236 | 236 | 11,000 | 2,360 |
| 2018-01-25 | 239 | 239 | 235 | 236 | 41,000 | 2,360 |
| 2018-01-24 | 237 | 238 | 236 | 236 | 21,000 | 2,360 |
| 2018-01-23 | 238 | 238 | 235 | 237 | 14,000 | 2,370 |
| 2018-01-22 | 233 | 238 | 231 | 237 | 69,000 | 2,370 |
| 2018-01-19 | 235 | 235 | 233 | 233 | 11,000 | 2,330 |
| 2018-01-18 | 234 | 235 | 232 | 235 | 19,000 | 2,350 |
| 2018-01-17 | 235 | 238 | 234 | 234 | 21,000 | 2,340 |
| 2018-01-16 | 239 | 239 | 236 | 238 | 11,000 | 2,380 |
| 2018-01-15 | 235 | 240 | 232 | 239 | 41,000 | 2,390 |
| 2018-01-12 | 237 | 237 | 235 | 235 | 17,000 | 2,350 |
| 2018-01-11 | 236 | 237 | 234 | 237 | 37,000 | 2,370 |
| 2018-01-10 | 241 | 241 | 235 | 240 | 60,000 | 2,400 |
| 2018-01-09 | 238 | 245 | 238 | 241 | 81,000 | 2,410 |
| 2018-01-05 | 243 | 243 | 235 | 237 | 74,000 | 2,370 |
| 2018-01-04 | 240 | 246 | 238 | 243 | 69,000 | 2,430 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
