8123 川辺(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1998-12-28 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1998-12-25 | 155 | 157 | 155 | 157 | 2,000 | 1,570 |
| 1998-12-24 | 152 | 158 | 152 | 158 | 10,000 | 1,580 |
| 1998-12-22 | 151 | 151 | 150 | 150 | 13,000 | 1,500 |
| 1998-12-21 | 155 | 155 | 152 | 152 | 3,000 | 1,520 |
| 1998-12-18 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1998-12-17 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 1998-12-16 | 151 | 151 | 151 | 151 | 10,000 | 1,510 |
| 1998-12-14 | 156 | 156 | 155 | 155 | 2,000 | 1,550 |
| 1998-12-11 | 156 | 160 | 156 | 160 | 12,000 | 1,600 |
| 1998-12-10 | 156 | 156 | 155 | 156 | 4,000 | 1,560 |
| 1998-12-09 | 150 | 155 | 150 | 155 | 4,000 | 1,550 |
| 1998-12-08 | 134 | 145 | 134 | 145 | 13,000 | 1,450 |
| 1998-12-07 | 134 | 134 | 134 | 134 | 15,000 | 1,340 |
| 1998-12-04 | 135 | 135 | 135 | 135 | 14,000 | 1,350 |
| 1998-12-03 | 136 | 136 | 136 | 136 | 3,000 | 1,360 |
| 1998-12-02 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1998-12-01 | 127 | 140 | 127 | 139 | 31,000 | 1,390 |
| 1998-11-30 | 127 | 127 | 127 | 127 | 6,000 | 1,270 |
| 1998-11-26 | 129 | 129 | 127 | 127 | 18,000 | 1,270 |
| 1998-11-25 | 119 | 125 | 110 | 125 | 24,000 | 1,250 |
| 1998-11-24 | 110 | 120 | 110 | 120 | 31,000 | 1,200 |
| 1998-11-20 | 103 | 110 | 103 | 110 | 23,000 | 1,100 |
| 1998-11-19 | 102 | 104 | 102 | 103 | 16,000 | 1,030 |
| 1998-11-18 | 100 | 100 | 100 | 100 | 13,000 | 1,000 |
| 1998-11-17 | 100 | 100 | 100 | 100 | 11,000 | 1,000 |
| 1998-11-16 | 100 | 100 | 100 | 100 | 7,000 | 1,000 |
| 1998-11-13 | 101 | 101 | 100 | 100 | 5,000 | 1,000 |
| 1998-11-12 | 101 | 101 | 100 | 101 | 4,000 | 1,010 |
| 1998-11-10 | 100 | 100 | 95 | 95 | 9,000 | 950 |
| 1998-11-09 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 1998-11-06 | 102 | 110 | 102 | 110 | 12,000 | 1,100 |
| 1998-11-05 | 100 | 101 | 100 | 101 | 7,000 | 1,010 |
| 1998-11-04 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1998-11-02 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1998-10-30 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 1998-10-29 | 101 | 101 | 100 | 100 | 4,000 | 1,000 |
| 1998-10-28 | 110 | 110 | 102 | 110 | 12,000 | 1,100 |
| 1998-10-27 | 115 | 115 | 110 | 110 | 13,000 | 1,100 |
| 1998-10-26 | 115 | 115 | 115 | 115 | 11,000 | 1,150 |
| 1998-10-23 | 120 | 120 | 110 | 115 | 17,000 | 1,150 |
| 1998-10-22 | 119 | 120 | 114 | 115 | 9,000 | 1,150 |
| 1998-10-21 | 112 | 112 | 111 | 112 | 7,000 | 1,120 |
| 1998-10-20 | 111 | 111 | 111 | 111 | 6,000 | 1,110 |
| 1998-10-19 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1998-10-15 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1998-10-07 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-10-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1998-09-30 | 155 | 155 | 150 | 150 | 5,000 | 1,500 |
| 1998-09-25 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1998-09-24 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1998-09-22 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 1998-09-21 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1998-09-18 | 153 | 153 | 150 | 150 | 3,000 | 1,500 |
| 1998-09-17 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 1998-09-16 | 153 | 154 | 153 | 154 | 11,000 | 1,540 |
| 1998-09-14 | 153 | 153 | 153 | 153 | 8,000 | 1,530 |
| 1998-08-31 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1998-08-05 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 1998-08-03 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-07-27 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-07-24 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1998-07-23 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1998-07-17 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1998-07-16 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1998-07-14 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 1998-07-07 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 1998-07-01 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-06-23 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1998-05-28 | 235 | 235 | 235 | 235 | 10,000 | 2,350 |
| 1998-05-25 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1998-05-15 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1998-05-11 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-04-30 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1998-04-28 | 255 | 255 | 250 | 250 | 4,000 | 2,500 |
| 1998-03-25 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 1998-03-20 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 1998-03-10 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 1998-03-03 | 250 | 260 | 250 | 260 | 5,000 | 2,600 |
| 1998-03-02 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 1998-02-24 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 1998-02-13 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1998-02-06 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 1998-02-05 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1998-02-03 | 223 | 223 | 223 | 223 | 2,000 | 2,230 |
| 1998-02-02 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
| 1998-01-28 | 260 | 260 | 250 | 250 | 2,000 | 2,500 |
| 1998-01-27 | 255 | 260 | 255 | 260 | 5,000 | 2,600 |
| 1998-01-22 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1998-01-14 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-01-13 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1998-01-09 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
