8123 川辺(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 279 | 279 | 250 | 250 | 3,000 | 2,500 |
| 1997-12-24 | 279 | 279 | 279 | 279 | 3,000 | 2,790 |
| 1997-12-22 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-12-19 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-12-17 | 300 | 300 | 280 | 280 | 4,000 | 2,800 |
| 1997-12-16 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1997-12-08 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1997-12-05 | 261 | 280 | 261 | 280 | 3,000 | 2,800 |
| 1997-12-01 | 250 | 250 | 250 | 250 | 9,000 | 2,500 |
| 1997-11-28 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 1997-11-25 | 249 | 249 | 249 | 249 | 3,000 | 2,490 |
| 1997-11-18 | 296 | 296 | 296 | 296 | 5,000 | 2,960 |
| 1997-11-17 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 1997-11-14 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 1997-11-13 | 296 | 296 | 296 | 296 | 4,000 | 2,960 |
| 1997-11-12 | 320 | 320 | 300 | 300 | 2,000 | 3,000 |
| 1997-11-07 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-10-23 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1997-10-22 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-10-20 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1997-10-17 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-10-16 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-10-08 | 350 | 350 | 330 | 350 | 4,000 | 3,500 |
| 1997-10-01 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1997-09-29 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1997-09-22 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1997-09-18 | 439 | 439 | 439 | 439 | 105,000 | 4,390 |
| 1997-09-11 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1997-09-05 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1997-09-02 | 445 | 445 | 445 | 445 | 50,000 | 4,450 |
| 1997-08-22 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1997-08-21 | 449 | 449 | 440 | 440 | 6,000 | 4,400 |
| 1997-08-20 | 451 | 451 | 450 | 450 | 11,000 | 4,500 |
| 1997-08-19 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1997-08-15 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1997-08-13 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1997-08-12 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1997-08-11 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1997-08-08 | 480 | 480 | 465 | 465 | 2,000 | 4,650 |
| 1997-08-05 | 500 | 501 | 500 | 500 | 5,000 | 5,000 |
| 1997-08-04 | 501 | 501 | 500 | 500 | 5,000 | 5,000 |
| 1997-08-01 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-07-31 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1997-07-29 | 545 | 545 | 545 | 545 | 55,000 | 5,450 |
| 1997-07-24 | 551 | 551 | 550 | 550 | 3,000 | 5,500 |
| 1997-07-23 | 559 | 559 | 559 | 559 | 3,000 | 5,590 |
| 1997-07-16 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1997-07-15 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1997-07-14 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1997-07-11 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1997-07-09 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1997-07-08 | 560 | 565 | 560 | 565 | 4,000 | 5,650 |
| 1997-07-07 | 561 | 562 | 560 | 560 | 10,000 | 5,600 |
| 1997-07-04 | 560 | 561 | 560 | 561 | 4,000 | 5,610 |
| 1997-07-02 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 1997-07-01 | 562 | 562 | 561 | 561 | 4,000 | 5,610 |
| 1997-06-30 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 1997-06-27 | 562 | 562 | 562 | 562 | 2,000 | 5,620 |
| 1997-06-26 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1997-06-25 | 560 | 560 | 560 | 560 | 8,000 | 5,600 |
| 1997-06-24 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1997-06-23 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1997-06-20 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1997-06-19 | 560 | 560 | 555 | 560 | 9,000 | 5,600 |
| 1997-06-18 | 551 | 560 | 551 | 560 | 4,000 | 5,600 |
| 1997-06-13 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1997-06-12 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1997-06-11 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1997-06-09 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1997-06-05 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1997-05-30 | 563 | 563 | 561 | 561 | 4,000 | 5,610 |
| 1997-05-29 | 563 | 563 | 563 | 563 | 2,000 | 5,630 |
| 1997-05-28 | 563 | 563 | 563 | 563 | 2,000 | 5,630 |
| 1997-05-26 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1997-05-23 | 600 | 600 | 580 | 580 | 5,000 | 5,800 |
| 1997-05-22 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1997-05-21 | 554 | 600 | 554 | 600 | 5,000 | 6,000 |
| 1997-05-16 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1997-05-15 | 579 | 580 | 550 | 550 | 3,000 | 5,500 |
| 1997-05-14 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1997-05-09 | 581 | 581 | 581 | 581 | 5,000 | 5,810 |
| 1997-05-08 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1997-05-07 | 586 | 586 | 583 | 583 | 8,000 | 5,830 |
| 1997-05-02 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1997-05-01 | 581 | 590 | 581 | 590 | 5,000 | 5,900 |
| 1997-04-28 | 590 | 590 | 580 | 580 | 3,000 | 5,800 |
| 1997-04-25 | 590 | 590 | 580 | 580 | 9,000 | 5,800 |
| 1997-04-23 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1997-04-18 | 580 | 599 | 580 | 599 | 3,000 | 5,990 |
| 1997-04-17 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1997-04-15 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-04-08 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1997-03-31 | 640 | 680 | 640 | 680 | 10,000 | 6,800 |
| 1997-03-27 | 580 | 650 | 580 | 650 | 2,000 | 6,500 |
| 1997-03-25 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1997-03-24 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1997-03-21 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1997-03-18 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1997-03-14 | 630 | 650 | 630 | 650 | 3,000 | 6,500 |
| 1997-03-13 | 630 | 650 | 630 | 650 | 3,000 | 6,500 |
| 1997-03-12 | 600 | 630 | 600 | 630 | 5,000 | 6,300 |
| 1997-03-11 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1997-03-10 | 555 | 572 | 555 | 572 | 2,000 | 5,720 |
| 1997-03-05 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1997-03-04 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1997-02-26 | 601 | 601 | 590 | 590 | 6,000 | 5,900 |
| 1997-02-25 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1997-02-24 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1997-02-21 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1997-02-20 | 601 | 601 | 601 | 601 | 2,000 | 6,010 |
| 1997-02-19 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1997-02-18 | 601 | 601 | 600 | 600 | 6,000 | 6,000 |
| 1997-02-17 | 602 | 602 | 601 | 601 | 4,000 | 6,010 |
| 1997-02-14 | 601 | 601 | 601 | 601 | 4,000 | 6,010 |
| 1997-02-06 | 631 | 631 | 631 | 631 | 2,000 | 6,310 |
| 1997-02-05 | 633 | 633 | 631 | 631 | 3,000 | 6,310 |
| 1997-02-04 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 1997-01-31 | 601 | 631 | 601 | 631 | 2,000 | 6,310 |
| 1997-01-29 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1997-01-23 | 591 | 591 | 591 | 591 | 1,000 | 5,910 |
| 1997-01-14 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1997-01-13 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
