8123 川辺(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1992-12-24 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1992-12-22 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1992-12-21 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1992-12-18 | 805 | 805 | 800 | 800 | 2,000 | 8,000 |
| 1992-12-17 | 806 | 806 | 805 | 805 | 2,000 | 8,050 |
| 1992-12-10 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1992-12-09 | 820 | 820 | 820 | 820 | 6,000 | 8,200 |
| 1992-12-08 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1992-12-04 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1992-12-02 | 840 | 840 | 800 | 800 | 4,000 | 8,000 |
| 1992-11-30 | 849 | 849 | 849 | 849 | 2,000 | 8,490 |
| 1992-11-26 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1992-11-25 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1992-11-24 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1992-11-20 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1992-11-17 | 825 | 825 | 825 | 825 | 2,000 | 8,250 |
| 1992-11-13 | 849 | 849 | 820 | 820 | 2,000 | 8,200 |
| 1992-11-12 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1992-11-04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1992-10-28 | 1,100 | 1,100 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1992-10-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1992-10-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1992-09-29 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 12,000 |
| 1992-09-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1992-09-24 | 1,220 | 1,240 | 1,220 | 1,240 | 2,000 | 12,400 |
| 1992-09-17 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1992-09-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1992-09-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1992-09-02 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 11,900 |
| 1992-09-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1992-08-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1992-08-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1992-08-27 | 1,040 | 1,100 | 1,040 | 1,100 | 3,000 | 11,000 |
| 1992-08-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1992-08-24 | 948 | 948 | 948 | 948 | 3,000 | 9,480 |
| 1992-08-12 | 950 | 950 | 900 | 900 | 4,000 | 9,000 |
| 1992-08-10 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1992-08-07 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1992-08-06 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1992-08-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1992-07-23 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1992-07-22 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1992-07-21 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 14,000 |
| 1992-07-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1992-07-07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1992-07-06 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1992-06-25 | 1,360 | 1,400 | 1,360 | 1,400 | 5,000 | 14,000 |
| 1992-06-24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,700 |
| 1992-06-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1992-06-22 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1992-06-17 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1992-06-16 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1992-06-15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1992-06-12 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1992-06-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1992-06-03 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1992-06-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1992-05-29 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1992-05-28 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 14,200 |
| 1992-05-26 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 13,900 |
| 1992-05-25 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,900 |
| 1992-05-22 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 | 13,900 |
| 1992-05-21 | 1,380 | 1,390 | 1,380 | 1,390 | 5,000 | 13,900 |
| 1992-05-19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1992-05-18 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,800 |
| 1992-05-15 | 1,390 | 1,390 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1992-05-14 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 14,000 |
| 1992-05-13 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1992-05-08 | 1,340 | 1,340 | 1,300 | 1,300 | 4,000 | 13,000 |
| 1992-05-07 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1992-04-30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1992-04-28 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,500 |
| 1992-04-27 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 14,200 |
| 1992-04-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1992-04-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1992-04-22 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1992-04-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1992-04-09 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1992-04-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1992-04-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1992-04-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1992-04-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1992-03-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1992-03-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1992-03-25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1992-03-23 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1992-03-17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1992-03-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1992-03-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1992-03-12 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1992-03-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1992-03-02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1992-02-26 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1992-02-21 | 1,600 | 1,600 | 1,600 | 1,600 | 16,000 | 16,000 |
| 1992-02-17 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 16,000 |
| 1992-02-14 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1992-02-12 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1992-02-10 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1992-02-07 | 1,700 | 1,790 | 1,700 | 1,790 | 5,000 | 17,900 |
| 1992-02-06 | 1,580 | 1,700 | 1,580 | 1,700 | 9,000 | 17,000 |
| 1992-02-05 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 15,600 |
| 1992-02-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1992-02-03 | 1,560 | 1,560 | 1,530 | 1,530 | 5,000 | 15,300 |
| 1992-01-31 | 1,500 | 1,550 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1992-01-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1992-01-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1992-01-23 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1992-01-21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1992-01-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1992-01-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1992-01-10 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1992-01-08 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 18,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
