8123 川辺(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1995-12-26 | 720 | 720 | 720 | 720 | 5,000 | 7,200 |
| 1995-12-25 | 720 | 720 | 715 | 715 | 5,000 | 7,150 |
| 1995-12-22 | 720 | 720 | 715 | 715 | 9,000 | 7,150 |
| 1995-12-20 | 720 | 720 | 719 | 719 | 3,000 | 7,190 |
| 1995-12-19 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1995-12-18 | 710 | 720 | 700 | 710 | 10,000 | 7,100 |
| 1995-12-14 | 720 | 730 | 720 | 730 | 7,000 | 7,300 |
| 1995-12-13 | 758 | 758 | 758 | 758 | 1,000 | 7,580 |
| 1995-12-12 | 760 | 770 | 760 | 760 | 5,000 | 7,600 |
| 1995-12-11 | 730 | 750 | 730 | 750 | 7,000 | 7,500 |
| 1995-12-08 | 690 | 730 | 690 | 720 | 26,000 | 7,200 |
| 1995-12-07 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1995-12-06 | 690 | 690 | 665 | 665 | 6,000 | 6,650 |
| 1995-12-01 | 661 | 690 | 661 | 690 | 4,000 | 6,900 |
| 1995-11-22 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1995-11-14 | 700 | 710 | 700 | 710 | 4,000 | 7,100 |
| 1995-11-13 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1995-11-10 | 681 | 681 | 681 | 681 | 16,000 | 6,810 |
| 1995-11-06 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1995-11-01 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1995-10-23 | 729 | 730 | 729 | 730 | 2,000 | 7,300 |
| 1995-09-29 | 720 | 750 | 720 | 750 | 4,000 | 7,500 |
| 1995-09-27 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1995-09-26 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1995-09-22 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1995-09-21 | 750 | 750 | 750 | 750 | 5,000 | 7,500 |
| 1995-09-19 | 746 | 747 | 731 | 731 | 4,000 | 7,310 |
| 1995-09-18 | 747 | 747 | 747 | 747 | 1,000 | 7,470 |
| 1995-09-13 | 740 | 747 | 740 | 747 | 2,000 | 7,470 |
| 1995-09-12 | 710 | 729 | 710 | 729 | 7,000 | 7,290 |
| 1995-09-08 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1995-09-07 | 710 | 710 | 710 | 710 | 5,000 | 7,100 |
| 1995-09-04 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1995-08-30 | 701 | 710 | 701 | 710 | 6,000 | 7,100 |
| 1995-08-29 | 710 | 710 | 710 | 710 | 4,000 | 7,100 |
| 1995-08-28 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1995-08-25 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1995-08-24 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-08-23 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1995-08-22 | 697 | 710 | 697 | 700 | 5,000 | 7,000 |
| 1995-08-17 | 659 | 659 | 659 | 659 | 1,000 | 6,590 |
| 1995-08-14 | 606 | 606 | 606 | 606 | 1,000 | 6,060 |
| 1995-08-11 | 600 | 600 | 600 | 600 | 11,000 | 6,000 |
| 1995-08-08 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1995-08-04 | 700 | 700 | 690 | 690 | 4,000 | 6,900 |
| 1995-08-01 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1995-07-31 | 710 | 710 | 702 | 702 | 7,000 | 7,020 |
| 1995-07-28 | 702 | 702 | 702 | 702 | 1,000 | 7,020 |
| 1995-07-27 | 708 | 708 | 708 | 708 | 3,000 | 7,080 |
| 1995-07-26 | 710 | 710 | 710 | 710 | 5,000 | 7,100 |
| 1995-07-25 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1995-07-21 | 730 | 730 | 712 | 729 | 5,000 | 7,290 |
| 1995-07-20 | 730 | 750 | 730 | 750 | 2,000 | 7,500 |
| 1995-07-19 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1995-07-17 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1995-07-14 | 719 | 719 | 710 | 710 | 4,000 | 7,100 |
| 1995-07-13 | 700 | 710 | 700 | 710 | 2,000 | 7,100 |
| 1995-07-12 | 670 | 700 | 670 | 700 | 6,000 | 7,000 |
| 1995-07-10 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1995-07-06 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1995-07-05 | 641 | 641 | 640 | 640 | 3,000 | 6,400 |
| 1995-07-03 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1995-06-30 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1995-06-29 | 640 | 640 | 640 | 640 | 4,000 | 6,400 |
| 1995-06-28 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1995-06-27 | 650 | 650 | 640 | 640 | 4,000 | 6,400 |
| 1995-06-26 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1995-06-23 | 640 | 640 | 640 | 640 | 5,000 | 6,400 |
| 1995-06-22 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1995-06-15 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-06-13 | 650 | 650 | 645 | 645 | 4,000 | 6,450 |
| 1995-06-12 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
| 1995-06-08 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-06-06 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 1995-06-02 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1995-06-01 | 700 | 710 | 700 | 710 | 6,000 | 7,100 |
| 1995-05-31 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 1995-05-30 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1995-05-26 | 649 | 650 | 649 | 650 | 7,000 | 6,500 |
| 1995-05-25 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-05-24 | 680 | 680 | 650 | 650 | 2,000 | 6,500 |
| 1995-05-23 | 700 | 708 | 680 | 680 | 6,000 | 6,800 |
| 1995-05-22 | 681 | 681 | 680 | 680 | 2,000 | 6,800 |
| 1995-05-19 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1995-05-18 | 704 | 704 | 680 | 680 | 11,000 | 6,800 |
| 1995-05-17 | 704 | 704 | 704 | 704 | 1,000 | 7,040 |
| 1995-05-15 | 705 | 709 | 700 | 700 | 10,000 | 7,000 |
| 1995-05-11 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1995-05-10 | 714 | 749 | 714 | 749 | 6,000 | 7,490 |
| 1995-05-09 | 739 | 749 | 709 | 709 | 5,000 | 7,090 |
| 1995-05-02 | 765 | 775 | 755 | 759 | 18,000 | 7,590 |
| 1995-05-01 | 709 | 765 | 709 | 765 | 8,000 | 7,650 |
| 1995-04-28 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1995-04-27 | 696 | 705 | 696 | 705 | 15,000 | 7,050 |
| 1995-04-26 | 681 | 691 | 681 | 691 | 2,000 | 6,910 |
| 1995-04-25 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1995-04-24 | 698 | 698 | 689 | 689 | 17,000 | 6,890 |
| 1995-04-21 | 684 | 689 | 684 | 689 | 4,000 | 6,890 |
| 1995-04-20 | 690 | 690 | 646 | 646 | 7,000 | 6,460 |
| 1995-04-19 | 684 | 701 | 684 | 700 | 20,000 | 7,000 |
| 1995-04-18 | 647 | 678 | 647 | 678 | 5,000 | 6,780 |
| 1995-04-17 | 640 | 645 | 640 | 645 | 2,000 | 6,450 |
| 1995-04-14 | 670 | 679 | 646 | 646 | 19,000 | 6,460 |
| 1995-04-13 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1995-04-12 | 649 | 649 | 645 | 645 | 7,000 | 6,450 |
| 1995-04-11 | 609 | 660 | 609 | 660 | 20,000 | 6,600 |
| 1995-04-07 | 694 | 694 | 689 | 689 | 8,000 | 6,890 |
| 1995-04-06 | 689 | 695 | 689 | 695 | 19,000 | 6,950 |
| 1995-04-04 | 700 | 700 | 699 | 699 | 8,000 | 6,990 |
| 1995-04-03 | 729 | 729 | 729 | 729 | 18,000 | 7,290 |
| 1995-03-31 | 730 | 730 | 711 | 730 | 4,000 | 7,300 |
| 1995-03-30 | 745 | 745 | 735 | 740 | 9,000 | 7,400 |
| 1995-03-29 | 745 | 746 | 730 | 730 | 6,000 | 7,300 |
| 1995-03-28 | 721 | 735 | 710 | 735 | 34,000 | 7,350 |
| 1995-03-27 | 709 | 709 | 699 | 701 | 18,000 | 7,010 |
| 1995-03-24 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1995-03-23 | 789 | 789 | 758 | 758 | 24,000 | 7,580 |
| 1995-03-22 | 760 | 794 | 760 | 794 | 24,000 | 7,940 |
| 1995-03-20 | 800 | 800 | 760 | 760 | 2,000 | 7,600 |
| 1995-03-17 | 760 | 800 | 760 | 800 | 21,000 | 8,000 |
| 1995-03-15 | 848 | 848 | 830 | 830 | 11,000 | 8,300 |
| 1995-03-14 | 849 | 849 | 849 | 849 | 17,000 | 8,490 |
| 1995-03-13 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1995-03-10 | 870 | 885 | 870 | 885 | 10,000 | 8,850 |
| 1995-03-09 | 860 | 878 | 860 | 878 | 17,000 | 8,780 |
| 1995-03-08 | 865 | 865 | 840 | 840 | 4,000 | 8,400 |
| 1995-03-07 | 862 | 865 | 851 | 865 | 15,000 | 8,650 |
| 1995-03-06 | 850 | 872 | 850 | 872 | 20,000 | 8,720 |
| 1995-03-03 | 856 | 856 | 855 | 855 | 3,000 | 8,550 |
| 1995-03-02 | 851 | 855 | 851 | 855 | 18,000 | 8,550 |
| 1995-03-01 | 860 | 875 | 860 | 875 | 20,000 | 8,750 |
| 1995-02-28 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1995-02-27 | 947 | 947 | 947 | 947 | 14,000 | 9,470 |
| 1995-02-24 | 965 | 988 | 965 | 985 | 16,000 | 9,850 |
| 1995-02-23 | 965 | 965 | 965 | 965 | 2,000 | 9,650 |
| 1995-02-22 | 955 | 965 | 955 | 965 | 14,000 | 9,650 |
| 1995-02-21 | 927 | 955 | 927 | 955 | 12,000 | 9,550 |
| 1995-02-17 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1995-02-16 | 970 | 995 | 970 | 990 | 23,000 | 9,900 |
| 1995-02-15 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1995-02-14 | 1,000 | 1,000 | 961 | 980 | 4,000 | 9,800 |
| 1995-02-13 | 1,000 | 1,020 | 1,000 | 1,000 | 22,000 | 10,000 |
| 1995-02-10 | 961 | 961 | 961 | 961 | 2,000 | 9,610 |
| 1995-02-09 | 1,000 | 1,000 | 950 | 950 | 13,000 | 9,500 |
| 1995-02-08 | 990 | 1,040 | 990 | 990 | 21,000 | 9,900 |
| 1995-02-07 | 990 | 990 | 990 | 990 | 2,000 | 9,900 |
| 1995-02-06 | 1,000 | 1,050 | 990 | 1,050 | 13,000 | 10,500 |
| 1995-02-03 | 1,010 | 1,080 | 1,010 | 1,080 | 18,000 | 10,800 |
| 1995-02-02 | 1,000 | 1,000 | 980 | 1,000 | 10,000 | 10,000 |
| 1995-02-01 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 10,600 |
| 1995-01-31 | 1,000 | 1,080 | 1,000 | 1,080 | 16,000 | 10,800 |
| 1995-01-30 | 1,080 | 1,080 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1995-01-27 | 1,150 | 1,150 | 1,070 | 1,070 | 11,000 | 10,700 |
| 1995-01-26 | 1,180 | 1,200 | 1,120 | 1,200 | 15,000 | 12,000 |
| 1995-01-25 | 1,200 | 1,200 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1995-01-24 | 1,130 | 1,230 | 1,130 | 1,230 | 72,000 | 12,300 |
| 1995-01-23 | 1,180 | 1,180 | 1,080 | 1,170 | 7,000 | 11,700 |
| 1995-01-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1995-01-19 | 1,130 | 1,230 | 1,130 | 1,230 | 51,000 | 12,300 |
| 1995-01-18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1995-01-13 | 1,240 | 1,250 | 1,200 | 1,240 | 87,000 | 12,400 |
| 1995-01-12 | 1,250 | 1,260 | 1,230 | 1,240 | 13,000 | 12,400 |
| 1995-01-11 | 1,250 | 1,260 | 1,220 | 1,220 | 9,000 | 12,200 |
| 1995-01-10 | 1,200 | 1,290 | 1,150 | 1,250 | 121,000 | 12,500 |
| 1995-01-09 | 1,210 | 1,210 | 1,130 | 1,210 | 20,000 | 12,100 |
| 1995-01-06 | 1,210 | 1,270 | 1,160 | 1,200 | 17,000 | 12,000 |
| 1995-01-05 | 1,130 | 1,210 | 1,130 | 1,200 | 109,000 | 12,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
