8123 川辺(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-25 | 690 | 690 | 675 | 675 | 2,000 | 6,750 |
| 1996-12-20 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1996-12-19 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-12-17 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1996-12-12 | 710 | 710 | 700 | 700 | 6,000 | 7,000 |
| 1996-12-11 | 710 | 710 | 700 | 710 | 4,000 | 7,100 |
| 1996-12-06 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-12-05 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1996-12-04 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1996-12-03 | 720 | 720 | 710 | 710 | 2,000 | 7,100 |
| 1996-11-26 | 713 | 713 | 711 | 711 | 3,000 | 7,110 |
| 1996-11-20 | 712 | 712 | 712 | 712 | 2,000 | 7,120 |
| 1996-11-19 | 711 | 711 | 711 | 711 | 2,000 | 7,110 |
| 1996-11-18 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1996-11-13 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
| 1996-11-11 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1996-11-07 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1996-11-06 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1996-11-05 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1996-11-01 | 740 | 740 | 730 | 730 | 3,000 | 7,300 |
| 1996-10-23 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1996-10-22 | 750 | 750 | 740 | 740 | 7,000 | 7,400 |
| 1996-10-18 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1996-10-16 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-10-11 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 1996-10-09 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1996-10-08 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 1996-10-07 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1996-10-04 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-10-02 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1996-09-24 | 839 | 839 | 839 | 839 | 1,000 | 8,390 |
| 1996-09-20 | 849 | 849 | 849 | 849 | 4,000 | 8,490 |
| 1996-09-18 | 750 | 780 | 750 | 780 | 5,000 | 7,800 |
| 1996-09-13 | 750 | 750 | 750 | 750 | 4,000 | 7,500 |
| 1996-09-10 | 780 | 780 | 780 | 780 | 4,000 | 7,800 |
| 1996-09-05 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1996-08-26 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1996-08-22 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1996-08-21 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 1996-08-14 | 770 | 780 | 770 | 780 | 6,000 | 7,800 |
| 1996-08-13 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1996-08-12 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1996-08-09 | 790 | 820 | 790 | 820 | 3,000 | 8,200 |
| 1996-08-06 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1996-08-02 | 811 | 811 | 811 | 811 | 1,000 | 8,110 |
| 1996-08-01 | 850 | 850 | 820 | 820 | 5,000 | 8,200 |
| 1996-07-29 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1996-07-26 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1996-07-25 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1996-07-24 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1996-07-23 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1996-07-17 | 855 | 855 | 850 | 850 | 2,000 | 8,500 |
| 1996-07-10 | 882 | 882 | 882 | 882 | 2,000 | 8,820 |
| 1996-07-09 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1996-07-05 | 929 | 940 | 929 | 940 | 5,000 | 9,400 |
| 1996-07-04 | 939 | 939 | 939 | 939 | 1,000 | 9,390 |
| 1996-07-03 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1996-07-02 | 935 | 935 | 935 | 935 | 6,000 | 9,350 |
| 1996-07-01 | 935 | 935 | 934 | 934 | 2,000 | 9,340 |
| 1996-06-28 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1996-06-27 | 925 | 925 | 925 | 925 | 2,000 | 9,250 |
| 1996-06-25 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1996-06-24 | 890 | 890 | 890 | 890 | 6,000 | 8,900 |
| 1996-06-21 | 892 | 892 | 890 | 890 | 9,000 | 8,900 |
| 1996-06-20 | 892 | 892 | 892 | 892 | 6,000 | 8,920 |
| 1996-06-19 | 891 | 892 | 891 | 892 | 5,000 | 8,920 |
| 1996-06-18 | 892 | 892 | 891 | 891 | 3,000 | 8,910 |
| 1996-06-17 | 891 | 891 | 891 | 891 | 3,000 | 8,910 |
| 1996-06-14 | 891 | 891 | 891 | 891 | 2,000 | 8,910 |
| 1996-06-12 | 841 | 850 | 841 | 850 | 2,000 | 8,500 |
| 1996-06-11 | 840 | 840 | 840 | 840 | 4,000 | 8,400 |
| 1996-06-10 | 841 | 841 | 840 | 840 | 4,000 | 8,400 |
| 1996-06-07 | 845 | 845 | 840 | 840 | 2,000 | 8,400 |
| 1996-06-06 | 840 | 840 | 840 | 840 | 5,000 | 8,400 |
| 1996-06-05 | 845 | 845 | 840 | 840 | 15,000 | 8,400 |
| 1996-06-04 | 845 | 845 | 845 | 845 | 3,000 | 8,450 |
| 1996-06-03 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
| 1996-05-31 | 861 | 861 | 841 | 841 | 6,000 | 8,410 |
| 1996-05-30 | 861 | 865 | 861 | 865 | 4,000 | 8,650 |
| 1996-05-29 | 895 | 895 | 851 | 851 | 8,000 | 8,510 |
| 1996-05-28 | 895 | 900 | 895 | 895 | 5,000 | 8,950 |
| 1996-05-27 | 890 | 895 | 890 | 895 | 7,000 | 8,950 |
| 1996-05-24 | 900 | 900 | 881 | 881 | 2,000 | 8,810 |
| 1996-05-23 | 931 | 931 | 910 | 910 | 5,000 | 9,100 |
| 1996-05-22 | 935 | 935 | 930 | 930 | 6,000 | 9,300 |
| 1996-05-21 | 940 | 950 | 930 | 930 | 13,000 | 9,300 |
| 1996-05-20 | 911 | 930 | 911 | 925 | 13,000 | 9,250 |
| 1996-05-17 | 900 | 910 | 900 | 905 | 13,000 | 9,050 |
| 1996-05-16 | 900 | 920 | 886 | 905 | 19,000 | 9,050 |
| 1996-05-15 | 950 | 950 | 920 | 920 | 19,000 | 9,200 |
| 1996-05-14 | 931 | 983 | 931 | 950 | 142,000 | 9,500 |
| 1996-05-13 | 880 | 910 | 880 | 910 | 63,000 | 9,100 |
| 1996-05-10 | 820 | 820 | 810 | 810 | 2,000 | 8,100 |
| 1996-05-09 | 820 | 825 | 820 | 820 | 8,000 | 8,200 |
| 1996-05-08 | 820 | 827 | 820 | 820 | 8,000 | 8,200 |
| 1996-05-07 | 820 | 820 | 815 | 820 | 6,000 | 8,200 |
| 1996-05-02 | 821 | 821 | 820 | 820 | 8,000 | 8,200 |
| 1996-05-01 | 802 | 810 | 802 | 810 | 3,000 | 8,100 |
| 1996-04-30 | 802 | 802 | 802 | 802 | 8,000 | 8,020 |
| 1996-04-26 | 803 | 815 | 803 | 805 | 5,000 | 8,050 |
| 1996-04-24 | 802 | 802 | 801 | 801 | 4,000 | 8,010 |
| 1996-04-23 | 823 | 823 | 801 | 801 | 3,000 | 8,010 |
| 1996-04-19 | 825 | 829 | 825 | 829 | 3,000 | 8,290 |
| 1996-04-18 | 827 | 830 | 816 | 829 | 18,000 | 8,290 |
| 1996-04-17 | 806 | 826 | 800 | 826 | 32,000 | 8,260 |
| 1996-04-16 | 772 | 800 | 771 | 800 | 16,000 | 8,000 |
| 1996-04-15 | 770 | 771 | 770 | 771 | 8,000 | 7,710 |
| 1996-04-12 | 766 | 767 | 765 | 766 | 8,000 | 7,660 |
| 1996-04-10 | 763 | 763 | 763 | 763 | 1,000 | 7,630 |
| 1996-04-09 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1996-04-04 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1996-04-03 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1996-04-01 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1996-03-29 | 760 | 760 | 750 | 751 | 3,000 | 7,510 |
| 1996-03-27 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1996-03-25 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1996-03-22 | 750 | 760 | 750 | 760 | 4,000 | 7,600 |
| 1996-03-21 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1996-03-19 | 741 | 741 | 741 | 741 | 1,000 | 7,410 |
| 1996-03-14 | 741 | 741 | 741 | 741 | 1,000 | 7,410 |
| 1996-03-13 | 740 | 741 | 740 | 741 | 2,000 | 7,410 |
| 1996-03-12 | 741 | 741 | 741 | 741 | 1,000 | 7,410 |
| 1996-03-07 | 751 | 751 | 751 | 751 | 1,000 | 7,510 |
| 1996-03-06 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-03-05 | 751 | 751 | 750 | 750 | 2,000 | 7,500 |
| 1996-03-04 | 751 | 751 | 751 | 751 | 1,000 | 7,510 |
| 1996-02-28 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 1996-02-27 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-02-26 | 787 | 787 | 787 | 787 | 1,000 | 7,870 |
| 1996-02-21 | 751 | 751 | 751 | 751 | 1,000 | 7,510 |
| 1996-02-19 | 760 | 760 | 750 | 750 | 4,000 | 7,500 |
| 1996-02-15 | 780 | 780 | 770 | 770 | 2,000 | 7,700 |
| 1996-02-13 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-02-09 | 790 | 790 | 780 | 780 | 5,000 | 7,800 |
| 1996-02-08 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-02-06 | 775 | 775 | 750 | 750 | 2,000 | 7,500 |
| 1996-02-05 | 801 | 801 | 790 | 790 | 5,000 | 7,900 |
| 1996-02-02 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1996-02-01 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-01-31 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1996-01-30 | 830 | 834 | 820 | 820 | 6,000 | 8,200 |
| 1996-01-29 | 849 | 849 | 835 | 835 | 4,000 | 8,350 |
| 1996-01-26 | 850 | 869 | 840 | 840 | 11,000 | 8,400 |
| 1996-01-25 | 825 | 850 | 825 | 830 | 17,000 | 8,300 |
| 1996-01-24 | 803 | 809 | 803 | 805 | 8,000 | 8,050 |
| 1996-01-23 | 799 | 815 | 798 | 801 | 17,000 | 8,010 |
| 1996-01-22 | 790 | 790 | 771 | 785 | 5,000 | 7,850 |
| 1996-01-19 | 750 | 780 | 750 | 770 | 8,000 | 7,700 |
| 1996-01-18 | 740 | 750 | 740 | 750 | 2,000 | 7,500 |
| 1996-01-17 | 740 | 740 | 730 | 730 | 6,000 | 7,300 |
| 1996-01-16 | 720 | 740 | 720 | 740 | 3,000 | 7,400 |
| 1996-01-12 | 735 | 750 | 735 | 740 | 15,000 | 7,400 |
| 1996-01-11 | 739 | 739 | 739 | 739 | 3,000 | 7,390 |
| 1996-01-10 | 750 | 750 | 749 | 749 | 6,000 | 7,490 |
| 1996-01-09 | 750 | 750 | 750 | 750 | 5,000 | 7,500 |
| 1996-01-05 | 750 | 770 | 750 | 770 | 2,000 | 7,700 |
| 1996-01-04 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
