8123 川辺(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-21 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2001-12-12 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2001-12-10 | 74 | 75 | 74 | 74 | 15,000 | 740 |
| 2001-12-07 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2001-12-05 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2001-12-04 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2001-11-30 | 67 | 67 | 66 | 66 | 2,000 | 660 |
| 2001-11-29 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2001-11-28 | 70 | 70 | 69 | 69 | 6,000 | 690 |
| 2001-11-22 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2001-11-21 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2001-11-20 | 71 | 79 | 70 | 70 | 39,000 | 700 |
| 2001-11-19 | 69 | 69 | 69 | 69 | 20,000 | 690 |
| 2001-11-16 | 68 | 79 | 68 | 79 | 35,000 | 790 |
| 2001-11-15 | 76 | 80 | 76 | 80 | 5,000 | 800 |
| 2001-11-14 | 76 | 81 | 76 | 80 | 20,000 | 800 |
| 2001-11-12 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2001-11-09 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2001-11-08 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2001-11-06 | 82 | 82 | 82 | 82 | 4,000 | 820 |
| 2001-11-02 | 86 | 86 | 86 | 86 | 5,000 | 860 |
| 2001-10-31 | 79 | 85 | 79 | 85 | 5,000 | 850 |
| 2001-10-30 | 80 | 80 | 78 | 80 | 8,000 | 800 |
| 2001-10-29 | 81 | 85 | 80 | 80 | 41,000 | 800 |
| 2001-10-26 | 75 | 110 | 75 | 88 | 36,000 | 880 |
| 2001-10-25 | 74 | 76 | 74 | 76 | 6,000 | 760 |
| 2001-10-24 | 74 | 74 | 74 | 74 | 12,000 | 740 |
| 2001-10-23 | 74 | 75 | 74 | 75 | 7,000 | 750 |
| 2001-10-18 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2001-10-12 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2001-10-10 | 71 | 71 | 71 | 71 | 7,000 | 710 |
| 2001-10-09 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2001-10-05 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2001-10-03 | 70 | 70 | 70 | 70 | 19,000 | 700 |
| 2001-10-02 | 70 | 70 | 70 | 70 | 15,000 | 700 |
| 2001-10-01 | 67 | 67 | 67 | 67 | 5,000 | 670 |
| 2001-09-28 | 70 | 70 | 66 | 66 | 3,000 | 660 |
| 2001-09-27 | 70 | 70 | 70 | 70 | 18,000 | 700 |
| 2001-09-26 | 77 | 77 | 70 | 70 | 13,000 | 700 |
| 2001-09-21 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2001-09-17 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2001-09-11 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2001-09-06 | 84 | 84 | 81 | 81 | 4,000 | 810 |
| 2001-08-31 | 85 | 87 | 85 | 87 | 7,000 | 870 |
| 2001-08-30 | 88 | 88 | 85 | 85 | 4,000 | 850 |
| 2001-08-28 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2001-08-27 | 85 | 85 | 83 | 83 | 3,000 | 830 |
| 2001-08-23 | 95 | 95 | 93 | 93 | 21,000 | 930 |
| 2001-08-22 | 95 | 95 | 93 | 93 | 4,000 | 930 |
| 2001-08-20 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2001-08-15 | 87 | 87 | 80 | 80 | 32,000 | 800 |
| 2001-08-14 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2001-08-13 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2001-08-10 | 87 | 87 | 85 | 85 | 8,000 | 850 |
| 2001-08-09 | 87 | 87 | 87 | 87 | 3,000 | 870 |
| 2001-08-08 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2001-07-31 | 91 | 91 | 86 | 86 | 50,000 | 860 |
| 2001-07-30 | 90 | 93 | 90 | 93 | 51,000 | 930 |
| 2001-07-26 | 80 | 80 | 80 | 80 | 51,000 | 800 |
| 2001-07-25 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2001-07-23 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2001-07-19 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-07-17 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2001-07-11 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2001-07-06 | 100 | 100 | 98 | 98 | 7,000 | 980 |
| 2001-07-05 | 100 | 100 | 100 | 100 | 10,000 | 1,000 |
| 2001-07-03 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2001-06-22 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2001-06-20 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2001-06-19 | 102 | 102 | 102 | 102 | 11,000 | 1,020 |
| 2001-06-18 | 104 | 104 | 103 | 103 | 31,000 | 1,030 |
| 2001-06-15 | 100 | 100 | 100 | 100 | 12,000 | 1,000 |
| 2001-06-14 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2001-06-08 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 2001-06-07 | 102 | 102 | 102 | 102 | 10,000 | 1,020 |
| 2001-06-05 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2001-05-28 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2001-05-24 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2001-05-22 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2001-05-21 | 100 | 100 | 95 | 95 | 2,000 | 950 |
| 2001-05-16 | 103 | 103 | 100 | 100 | 4,000 | 1,000 |
| 2001-05-10 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2001-05-08 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2001-05-02 | 102 | 104 | 102 | 104 | 3,000 | 1,040 |
| 2001-05-01 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2001-04-27 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2001-04-26 | 100 | 101 | 100 | 101 | 2,000 | 1,010 |
| 2001-04-25 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2001-04-23 | 100 | 100 | 95 | 95 | 6,000 | 950 |
| 2001-04-16 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-04-13 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-04-10 | 94 | 95 | 94 | 95 | 2,000 | 950 |
| 2001-04-04 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2001-03-29 | 96 | 96 | 90 | 90 | 3,000 | 900 |
| 2001-03-28 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2001-03-27 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2001-03-26 | 99 | 99 | 96 | 98 | 10,000 | 980 |
| 2001-03-23 | 96 | 99 | 96 | 99 | 6,000 | 990 |
| 2001-03-21 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-03-16 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2001-03-15 | 95 | 100 | 95 | 100 | 6,000 | 1,000 |
| 2001-03-14 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2001-03-13 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2001-03-08 | 100 | 105 | 100 | 105 | 5,000 | 1,050 |
| 2001-03-07 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2001-03-06 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2001-03-01 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2001-02-28 | 96 | 96 | 95 | 95 | 4,000 | 950 |
| 2001-02-27 | 96 | 96 | 95 | 96 | 8,000 | 960 |
| 2001-02-26 | 104 | 104 | 96 | 96 | 8,000 | 960 |
| 2001-02-23 | 104 | 105 | 104 | 105 | 6,000 | 1,050 |
| 2001-02-22 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2001-02-21 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2001-02-20 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2001-02-19 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2001-02-16 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2001-02-15 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2001-02-14 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2001-02-13 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2001-02-09 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2001-02-08 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2001-02-07 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2001-02-06 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2001-02-05 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-02-02 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-02-01 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-01-31 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-01-30 | 100 | 109 | 100 | 109 | 2,000 | 1,090 |
| 2001-01-29 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-01-26 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2001-01-24 | 103 | 106 | 103 | 106 | 2,000 | 1,060 |
| 2001-01-23 | 104 | 104 | 103 | 103 | 8,000 | 1,030 |
| 2001-01-22 | 100 | 103 | 100 | 103 | 3,000 | 1,030 |
| 2001-01-19 | 100 | 107 | 100 | 104 | 4,000 | 1,040 |
| 2001-01-17 | 95 | 95 | 95 | 95 | 1,000 | 950 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
