8123 川辺(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1993-12-16 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1993-12-14 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1993-12-10 | 660 | 660 | 650 | 650 | 3,000 | 6,500 |
| 1993-11-29 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1993-11-24 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-11-22 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1993-11-17 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1993-11-12 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1993-11-11 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1993-10-29 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1993-10-28 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1993-10-22 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1993-10-21 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1993-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1993-10-04 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1993-10-01 | 1,000 | 1,020 | 1,000 | 1,020 | 22,000 | 10,200 |
| 1993-09-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1993-09-29 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1993-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 10,000 |
| 1993-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1993-09-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1993-09-22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1993-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 10,000 |
| 1993-09-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1993-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1993-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1993-09-09 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1993-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-09-07 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1993-09-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-09-03 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1993-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1993-08-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1993-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1993-08-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-08-13 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1993-08-12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1993-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-08-04 | 1,040 | 1,040 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1993-08-03 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1993-08-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1993-07-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1993-07-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-07-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1993-07-26 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 10,000 |
| 1993-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1993-07-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-07-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1993-07-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1993-07-15 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1993-07-14 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1993-07-13 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 10,000 |
| 1993-07-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1993-07-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1993-07-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1993-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1993-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 10,000 |
| 1993-07-01 | 980 | 1,010 | 980 | 1,010 | 2,000 | 10,100 |
| 1993-06-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1993-06-23 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1993-06-18 | 980 | 980 | 980 | 980 | 6,000 | 9,800 |
| 1993-06-17 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1993-06-16 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1993-06-15 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1993-06-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1993-06-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1993-06-03 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1993-06-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1993-05-31 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1993-05-27 | 1,110 | 1,130 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1993-05-26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1993-05-25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1993-05-24 | 1,130 | 1,140 | 1,130 | 1,140 | 2,000 | 11,400 |
| 1993-05-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1993-05-19 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1993-05-18 | 1,130 | 1,150 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1993-05-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1993-05-14 | 1,050 | 1,060 | 1,050 | 1,050 | 7,000 | 10,500 |
| 1993-05-12 | 980 | 990 | 980 | 990 | 2,000 | 9,900 |
| 1993-05-11 | 990 | 991 | 980 | 980 | 11,000 | 9,800 |
| 1993-05-10 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1993-05-07 | 980 | 990 | 980 | 990 | 3,000 | 9,900 |
| 1993-05-06 | 991 | 991 | 990 | 990 | 2,000 | 9,900 |
| 1993-04-30 | 980 | 980 | 980 | 980 | 6,000 | 9,800 |
| 1993-04-28 | 980 | 980 | 980 | 980 | 3,000 | 9,800 |
| 1993-04-27 | 979 | 979 | 979 | 979 | 1,000 | 9,790 |
| 1993-04-26 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1993-04-19 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1993-04-16 | 1,040 | 1,050 | 1,040 | 1,040 | 7,000 | 10,400 |
| 1993-04-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1993-04-13 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 10,500 |
| 1993-04-12 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 10,400 |
| 1993-04-09 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1993-04-08 | 986 | 986 | 986 | 986 | 1,000 | 9,860 |
| 1993-04-07 | 953 | 986 | 952 | 986 | 4,000 | 9,860 |
| 1993-04-05 | 885 | 900 | 885 | 900 | 2,000 | 9,000 |
| 1993-04-01 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1993-03-31 | 881 | 881 | 881 | 881 | 1,000 | 8,810 |
| 1993-03-30 | 856 | 856 | 856 | 856 | 1,000 | 8,560 |
| 1993-03-29 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1993-03-26 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1993-03-25 | 810 | 830 | 810 | 830 | 5,000 | 8,300 |
| 1993-03-24 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 1993-03-11 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1993-03-03 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1993-03-02 | 700 | 700 | 680 | 680 | 6,000 | 6,800 |
| 1993-02-26 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1993-02-25 | 750 | 750 | 750 | 750 | 7,000 | 7,500 |
| 1993-02-23 | 752 | 752 | 750 | 750 | 5,000 | 7,500 |
| 1993-02-18 | 751 | 751 | 750 | 750 | 3,000 | 7,500 |
| 1993-02-17 | 751 | 751 | 751 | 751 | 1,000 | 7,510 |
| 1993-02-10 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1993-02-09 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1993-02-08 | 765 | 765 | 765 | 765 | 3,000 | 7,650 |
| 1993-02-05 | 760 | 760 | 750 | 750 | 3,000 | 7,500 |
| 1993-02-04 | 767 | 767 | 767 | 767 | 1,000 | 7,670 |
| 1993-02-02 | 766 | 767 | 766 | 767 | 3,000 | 7,670 |
| 1993-01-29 | 766 | 766 | 766 | 766 | 2,000 | 7,660 |
| 1993-01-28 | 765 | 765 | 765 | 765 | 2,000 | 7,650 |
| 1993-01-26 | 791 | 791 | 780 | 780 | 5,000 | 7,800 |
| 1993-01-25 | 781 | 781 | 781 | 781 | 1,000 | 7,810 |
| 1993-01-22 | 815 | 815 | 815 | 815 | 2,000 | 8,150 |
| 1993-01-19 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1993-01-14 | 881 | 890 | 880 | 880 | 6,000 | 8,800 |
| 1993-01-13 | 870 | 880 | 870 | 870 | 8,000 | 8,700 |
| 1993-01-12 | 811 | 820 | 811 | 820 | 2,000 | 8,200 |
| 1993-01-11 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1993-01-08 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1993-01-05 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
