8123 川辺(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2002-12-24 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2002-12-20 | 53 | 53 | 53 | 53 | 11,000 | 530 |
| 2002-12-19 | 54 | 54 | 54 | 54 | 30,000 | 540 |
| 2002-12-18 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2002-12-17 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2002-12-16 | 53 | 53 | 53 | 53 | 21,000 | 530 |
| 2002-12-13 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2002-12-12 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2002-12-11 | 55 | 55 | 55 | 55 | 10,000 | 550 |
| 2002-12-10 | 62 | 65 | 55 | 55 | 3,000 | 550 |
| 2002-12-04 | 53 | 53 | 53 | 53 | 28,000 | 530 |
| 2002-12-03 | 53 | 53 | 53 | 53 | 12,000 | 530 |
| 2002-12-02 | 53 | 53 | 53 | 53 | 20,000 | 530 |
| 2002-11-29 | 53 | 53 | 53 | 53 | 30,000 | 530 |
| 2002-11-28 | 52 | 53 | 52 | 53 | 17,000 | 530 |
| 2002-11-27 | 50 | 53 | 50 | 53 | 21,000 | 530 |
| 2002-11-22 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2002-11-20 | 53 | 53 | 52 | 52 | 3,000 | 520 |
| 2002-11-18 | 49 | 53 | 49 | 53 | 2,000 | 530 |
| 2002-11-15 | 54 | 55 | 54 | 55 | 7,000 | 550 |
| 2002-11-14 | 48 | 50 | 48 | 50 | 3,000 | 500 |
| 2002-11-11 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2002-11-08 | 55 | 60 | 50 | 55 | 11,000 | 550 |
| 2002-11-07 | 59 | 60 | 49 | 60 | 18,000 | 600 |
| 2002-11-06 | 55 | 60 | 55 | 60 | 6,000 | 600 |
| 2002-11-05 | 55 | 65 | 50 | 50 | 10,000 | 500 |
| 2002-10-28 | 52 | 52 | 52 | 52 | 3,000 | 520 |
| 2002-10-25 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2002-10-24 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2002-10-15 | 44 | 44 | 44 | 44 | 1,000 | 440 |
| 2002-10-10 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2002-10-08 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2002-10-07 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2002-10-04 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2002-10-01 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2002-09-30 | 50 | 50 | 50 | 50 | 4,000 | 500 |
| 2002-09-26 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2002-09-24 | 42 | 42 | 40 | 40 | 7,000 | 400 |
| 2002-09-20 | 55 | 59 | 55 | 55 | 5,000 | 550 |
| 2002-09-18 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-09-09 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2002-09-05 | 55 | 60 | 55 | 60 | 2,000 | 600 |
| 2002-09-04 | 60 | 60 | 60 | 60 | 8,000 | 600 |
| 2002-09-03 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2002-09-02 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2002-08-29 | 62 | 65 | 62 | 65 | 5,000 | 650 |
| 2002-08-27 | 60 | 64 | 60 | 64 | 2,000 | 640 |
| 2002-08-26 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2002-08-22 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-08-12 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 2002-08-09 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2002-08-02 | 72 | 73 | 72 | 73 | 2,000 | 730 |
| 2002-07-29 | 71 | 72 | 71 | 72 | 8,000 | 720 |
| 2002-07-23 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2002-07-22 | 76 | 76 | 70 | 70 | 8,000 | 700 |
| 2002-07-16 | 79 | 79 | 79 | 79 | 6,000 | 790 |
| 2002-07-15 | 70 | 72 | 70 | 72 | 5,000 | 720 |
| 2002-07-12 | 71 | 72 | 71 | 72 | 3,000 | 720 |
| 2002-07-05 | 65 | 66 | 65 | 66 | 7,000 | 660 |
| 2002-07-04 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2002-07-03 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2002-07-02 | 64 | 79 | 64 | 79 | 9,000 | 790 |
| 2002-07-01 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2002-06-26 | 67 | 67 | 67 | 67 | 9,000 | 670 |
| 2002-06-21 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2002-06-19 | 74 | 74 | 66 | 66 | 5,000 | 660 |
| 2002-06-18 | 75 | 77 | 75 | 75 | 4,000 | 750 |
| 2002-06-17 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2002-06-14 | 75 | 78 | 75 | 78 | 10,000 | 780 |
| 2002-06-12 | 67 | 67 | 65 | 65 | 10,000 | 650 |
| 2002-06-10 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2002-06-07 | 79 | 79 | 78 | 78 | 3,000 | 780 |
| 2002-06-06 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2002-06-05 | 78 | 79 | 78 | 79 | 3,000 | 790 |
| 2002-06-04 | 78 | 78 | 78 | 78 | 9,000 | 780 |
| 2002-05-31 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2002-05-30 | 78 | 78 | 77 | 77 | 4,000 | 770 |
| 2002-05-28 | 70 | 79 | 70 | 79 | 11,000 | 790 |
| 2002-05-24 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2002-05-22 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2002-05-16 | 70 | 70 | 70 | 70 | 3,000 | 700 |
| 2002-05-15 | 63 | 70 | 63 | 70 | 30,000 | 700 |
| 2002-05-10 | 68 | 68 | 68 | 68 | 5,000 | 680 |
| 2002-05-08 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-05-07 | 68 | 70 | 68 | 70 | 20,000 | 700 |
| 2002-05-02 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2002-05-01 | 65 | 70 | 65 | 70 | 38,000 | 700 |
| 2002-04-30 | 67 | 69 | 61 | 61 | 14,000 | 610 |
| 2002-04-26 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2002-04-25 | 65 | 69 | 65 | 69 | 8,000 | 690 |
| 2002-04-24 | 65 | 65 | 65 | 65 | 3,000 | 650 |
| 2002-04-23 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2002-04-22 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2002-04-19 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2002-04-18 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 2002-04-17 | 51 | 51 | 51 | 51 | 4,000 | 510 |
| 2002-04-15 | 56 | 59 | 55 | 59 | 17,000 | 590 |
| 2002-04-04 | 59 | 59 | 59 | 59 | 11,000 | 590 |
| 2002-04-03 | 59 | 60 | 59 | 60 | 18,000 | 600 |
| 2002-04-02 | 59 | 59 | 59 | 59 | 14,000 | 590 |
| 2002-04-01 | 59 | 59 | 59 | 59 | 4,000 | 590 |
| 2002-03-29 | 59 | 60 | 51 | 60 | 20,000 | 600 |
| 2002-03-28 | 58 | 59 | 58 | 59 | 5,000 | 590 |
| 2002-03-25 | 61 | 61 | 60 | 60 | 7,000 | 600 |
| 2002-03-22 | 60 | 60 | 60 | 60 | 10,000 | 600 |
| 2002-03-20 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-03-18 | 62 | 62 | 58 | 58 | 12,000 | 580 |
| 2002-03-14 | 61 | 61 | 58 | 58 | 7,000 | 580 |
| 2002-03-13 | 62 | 62 | 60 | 60 | 5,000 | 600 |
| 2002-03-12 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2002-03-11 | 61 | 63 | 61 | 63 | 4,000 | 630 |
| 2002-03-08 | 58 | 59 | 58 | 59 | 8,000 | 590 |
| 2002-03-07 | 55 | 57 | 54 | 57 | 15,000 | 570 |
| 2002-03-06 | 54 | 56 | 54 | 55 | 20,000 | 550 |
| 2002-03-05 | 50 | 55 | 50 | 55 | 51,000 | 550 |
| 2002-03-04 | 45 | 49 | 45 | 49 | 38,000 | 490 |
| 2002-03-01 | 43 | 43 | 42 | 43 | 19,000 | 430 |
| 2002-02-28 | 40 | 41 | 40 | 41 | 4,000 | 410 |
| 2002-02-27 | 40 | 41 | 40 | 41 | 44,000 | 410 |
| 2002-02-26 | 41 | 41 | 41 | 41 | 5,000 | 410 |
| 2002-02-25 | 40 | 40 | 40 | 40 | 5,000 | 400 |
| 2002-02-22 | 40 | 40 | 39 | 39 | 30,000 | 390 |
| 2002-02-21 | 38 | 40 | 38 | 40 | 38,000 | 400 |
| 2002-02-20 | 39 | 40 | 38 | 38 | 15,000 | 380 |
| 2002-02-19 | 42 | 42 | 41 | 41 | 12,000 | 410 |
| 2002-02-18 | 43 | 43 | 42 | 42 | 9,000 | 420 |
| 2002-02-15 | 42 | 43 | 42 | 43 | 13,000 | 430 |
| 2002-02-14 | 42 | 42 | 42 | 42 | 34,000 | 420 |
| 2002-02-13 | 42 | 44 | 39 | 42 | 58,000 | 420 |
| 2002-02-08 | 44 | 44 | 44 | 44 | 27,000 | 440 |
| 2002-02-07 | 44 | 44 | 44 | 44 | 9,000 | 440 |
| 2002-02-06 | 44 | 44 | 44 | 44 | 4,000 | 440 |
| 2002-02-05 | 45 | 45 | 45 | 45 | 4,000 | 450 |
| 2002-02-04 | 46 | 46 | 45 | 45 | 2,000 | 450 |
| 2002-02-01 | 48 | 48 | 48 | 48 | 8,000 | 480 |
| 2002-01-31 | 50 | 50 | 48 | 48 | 8,000 | 480 |
| 2002-01-30 | 51 | 51 | 50 | 50 | 2,000 | 500 |
| 2002-01-29 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2002-01-28 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2002-01-25 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2002-01-24 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2002-01-22 | 51 | 51 | 50 | 50 | 3,000 | 500 |
| 2002-01-21 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2002-01-18 | 50 | 50 | 50 | 50 | 6,000 | 500 |
| 2002-01-17 | 49 | 49 | 48 | 49 | 25,000 | 490 |
| 2002-01-16 | 60 | 60 | 49 | 49 | 10,000 | 490 |
| 2002-01-15 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2002-01-07 | 69 | 69 | 69 | 69 | 1,000 | 690 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
