8123 川辺(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2000-12-22 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2000-12-18 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2000-12-15 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2000-12-14 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2000-12-08 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2000-12-07 | 106 | 108 | 106 | 108 | 2,000 | 1,080 |
| 2000-12-06 | 105 | 106 | 105 | 106 | 2,000 | 1,060 |
| 2000-12-01 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-11-29 | 100 | 109 | 100 | 109 | 3,000 | 1,090 |
| 2000-11-28 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-11-27 | 105 | 105 | 100 | 100 | 4,000 | 1,000 |
| 2000-11-24 | 102 | 105 | 102 | 105 | 4,000 | 1,050 |
| 2000-11-22 | 94 | 100 | 94 | 100 | 29,000 | 1,000 |
| 2000-11-21 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2000-11-17 | 93 | 97 | 93 | 97 | 2,000 | 970 |
| 2000-11-16 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2000-11-15 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2000-11-14 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2000-11-13 | 92 | 93 | 92 | 92 | 12,000 | 920 |
| 2000-11-10 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2000-11-09 | 95 | 96 | 91 | 91 | 9,000 | 910 |
| 2000-11-08 | 85 | 90 | 85 | 90 | 8,000 | 900 |
| 2000-11-07 | 86 | 87 | 81 | 85 | 13,000 | 850 |
| 2000-11-06 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2000-11-02 | 75 | 79 | 75 | 79 | 10,000 | 790 |
| 2000-11-01 | 75 | 80 | 75 | 75 | 19,000 | 750 |
| 2000-10-31 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2000-10-30 | 79 | 80 | 75 | 75 | 29,000 | 750 |
| 2000-10-27 | 88 | 88 | 75 | 76 | 18,000 | 760 |
| 2000-10-25 | 100 | 100 | 90 | 90 | 6,000 | 900 |
| 2000-10-23 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2000-10-20 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2000-10-19 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2000-10-18 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2000-10-17 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2000-10-06 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-09-29 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2000-09-27 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2000-09-25 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-09-22 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 2000-09-19 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-09-18 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2000-09-13 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2000-09-12 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2000-09-11 | 119 | 119 | 115 | 115 | 6,000 | 1,150 |
| 2000-09-08 | 120 | 120 | 115 | 115 | 8,000 | 1,150 |
| 2000-09-01 | 115 | 125 | 115 | 125 | 2,000 | 1,250 |
| 2000-08-31 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2000-08-25 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-08-24 | 126 | 126 | 126 | 126 | 6,000 | 1,260 |
| 2000-08-23 | 124 | 124 | 124 | 124 | 5,000 | 1,240 |
| 2000-08-14 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2000-08-10 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2000-08-07 | 120 | 121 | 120 | 121 | 2,000 | 1,210 |
| 2000-07-28 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2000-07-24 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2000-07-19 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2000-07-13 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2000-07-11 | 178 | 178 | 177 | 177 | 6,000 | 1,770 |
| 2000-07-10 | 180 | 180 | 177 | 177 | 4,000 | 1,770 |
| 2000-07-07 | 177 | 177 | 177 | 177 | 4,000 | 1,770 |
| 2000-07-06 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2000-07-05 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2000-07-04 | 176 | 178 | 176 | 178 | 5,000 | 1,780 |
| 2000-07-03 | 175 | 175 | 175 | 175 | 9,000 | 1,750 |
| 2000-06-30 | 170 | 175 | 170 | 175 | 40,000 | 1,750 |
| 2000-06-29 | 160 | 170 | 160 | 170 | 7,000 | 1,700 |
| 2000-06-28 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2000-06-26 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2000-06-23 | 140 | 142 | 140 | 142 | 5,000 | 1,420 |
| 2000-06-22 | 135 | 140 | 135 | 140 | 4,000 | 1,400 |
| 2000-06-20 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-06-19 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-06-16 | 135 | 135 | 135 | 135 | 8,000 | 1,350 |
| 2000-06-12 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2000-06-08 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-06-07 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-06-06 | 135 | 135 | 135 | 135 | 5,000 | 1,350 |
| 2000-06-05 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2000-06-02 | 135 | 135 | 135 | 135 | 10,000 | 1,350 |
| 2000-06-01 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2000-05-31 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-05-30 | 137 | 140 | 137 | 140 | 10,000 | 1,400 |
| 2000-05-29 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-05-24 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2000-05-23 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2000-05-22 | 136 | 136 | 131 | 131 | 4,000 | 1,310 |
| 2000-05-19 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2000-05-18 | 133 | 135 | 133 | 135 | 7,000 | 1,350 |
| 2000-05-17 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2000-05-15 | 126 | 130 | 126 | 130 | 7,000 | 1,300 |
| 2000-05-12 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-05-11 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-05-08 | 125 | 125 | 120 | 125 | 10,000 | 1,250 |
| 2000-05-01 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2000-04-28 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 2000-04-25 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2000-04-24 | 116 | 119 | 115 | 119 | 7,000 | 1,190 |
| 2000-04-21 | 115 | 118 | 115 | 115 | 5,000 | 1,150 |
| 2000-04-20 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2000-04-19 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2000-04-18 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-04-17 | 120 | 120 | 115 | 115 | 11,000 | 1,150 |
| 2000-04-13 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2000-04-12 | 121 | 121 | 120 | 120 | 11,000 | 1,200 |
| 2000-04-11 | 126 | 126 | 121 | 121 | 6,000 | 1,210 |
| 2000-04-05 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2000-04-04 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2000-04-03 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2000-03-30 | 127 | 130 | 125 | 130 | 9,000 | 1,300 |
| 2000-03-28 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-03-27 | 120 | 123 | 120 | 123 | 19,000 | 1,230 |
| 2000-03-24 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2000-03-23 | 120 | 130 | 120 | 122 | 55,000 | 1,220 |
| 2000-03-22 | 120 | 120 | 119 | 119 | 10,000 | 1,190 |
| 2000-03-21 | 121 | 121 | 119 | 120 | 8,000 | 1,200 |
| 2000-03-17 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 2000-03-16 | 115 | 120 | 115 | 120 | 4,000 | 1,200 |
| 2000-03-15 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-03-13 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-03-10 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2000-03-09 | 126 | 126 | 120 | 120 | 2,000 | 1,200 |
| 2000-03-08 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-03-07 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2000-03-02 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2000-03-01 | 125 | 125 | 110 | 110 | 10,000 | 1,100 |
| 2000-02-29 | 130 | 130 | 125 | 125 | 6,000 | 1,250 |
| 2000-02-28 | 130 | 130 | 120 | 130 | 8,000 | 1,300 |
| 2000-02-24 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-02-23 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2000-02-21 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2000-02-18 | 130 | 130 | 120 | 130 | 9,000 | 1,300 |
| 2000-02-17 | 143 | 145 | 130 | 130 | 32,000 | 1,300 |
| 2000-02-14 | 151 | 151 | 151 | 151 | 10,000 | 1,510 |
| 2000-02-10 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 2000-02-09 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2000-02-08 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2000-02-07 | 164 | 164 | 160 | 160 | 36,000 | 1,600 |
| 2000-02-04 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2000-02-02 | 171 | 171 | 170 | 170 | 9,000 | 1,700 |
| 2000-02-01 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2000-01-31 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2000-01-28 | 170 | 171 | 170 | 171 | 5,000 | 1,710 |
| 2000-01-27 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2000-01-25 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 2000-01-17 | 195 | 195 | 185 | 185 | 3,000 | 1,850 |
| 2000-01-14 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-01-12 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-01-05 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
