8123 川辺(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 61 | 63 | 61 | 63 | 3,000 | 630 |
| 2003-12-29 | 59 | 61 | 59 | 61 | 2,000 | 610 |
| 2003-12-26 | 58 | 58 | 58 | 58 | 7,000 | 580 |
| 2003-12-25 | 58 | 58 | 58 | 58 | 11,000 | 580 |
| 2003-12-24 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2003-12-22 | 57 | 57 | 57 | 57 | 8,000 | 570 |
| 2003-12-19 | 58 | 60 | 57 | 60 | 26,000 | 600 |
| 2003-12-18 | 59 | 60 | 59 | 59 | 26,000 | 590 |
| 2003-12-17 | 57 | 59 | 57 | 59 | 18,000 | 590 |
| 2003-12-16 | 61 | 61 | 57 | 57 | 38,000 | 570 |
| 2003-12-15 | 61 | 62 | 61 | 61 | 31,000 | 610 |
| 2003-12-12 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2003-12-11 | 59 | 60 | 59 | 60 | 7,000 | 600 |
| 2003-12-10 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2003-12-09 | 62 | 62 | 61 | 61 | 10,000 | 610 |
| 2003-12-08 | 62 | 62 | 61 | 62 | 9,000 | 620 |
| 2003-12-05 | 62 | 62 | 62 | 62 | 10,000 | 620 |
| 2003-12-04 | 61 | 61 | 61 | 61 | 8,000 | 610 |
| 2003-12-03 | 63 | 63 | 61 | 62 | 9,000 | 620 |
| 2003-12-02 | 64 | 64 | 63 | 63 | 8,000 | 630 |
| 2003-12-01 | 63 | 63 | 63 | 63 | 14,000 | 630 |
| 2003-11-28 | 63 | 65 | 63 | 65 | 2,000 | 650 |
| 2003-11-27 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2003-11-26 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2003-11-25 | 66 | 66 | 65 | 65 | 14,000 | 650 |
| 2003-11-21 | 60 | 65 | 60 | 65 | 25,000 | 650 |
| 2003-11-20 | 61 | 61 | 60 | 60 | 13,000 | 600 |
| 2003-11-19 | 62 | 62 | 62 | 62 | 10,000 | 620 |
| 2003-11-18 | 58 | 61 | 58 | 61 | 12,000 | 610 |
| 2003-11-17 | 63 | 63 | 55 | 60 | 26,000 | 600 |
| 2003-11-14 | 63 | 65 | 63 | 65 | 11,000 | 650 |
| 2003-11-13 | 66 | 66 | 63 | 63 | 17,000 | 630 |
| 2003-11-12 | 67 | 68 | 67 | 67 | 18,000 | 670 |
| 2003-11-11 | 67 | 75 | 63 | 67 | 84,000 | 670 |
| 2003-11-10 | 66 | 70 | 64 | 66 | 165,000 | 660 |
| 2003-11-07 | 61 | 64 | 61 | 64 | 39,000 | 640 |
| 2003-11-06 | 66 | 66 | 61 | 61 | 71,000 | 610 |
| 2003-11-05 | 65 | 66 | 65 | 66 | 14,000 | 660 |
| 2003-11-04 | 65 | 65 | 65 | 65 | 18,000 | 650 |
| 2003-10-31 | 66 | 66 | 63 | 65 | 19,000 | 650 |
| 2003-10-30 | 62 | 62 | 60 | 61 | 14,000 | 610 |
| 2003-10-29 | 61 | 63 | 60 | 62 | 64,000 | 620 |
| 2003-10-28 | 66 | 66 | 60 | 60 | 196,000 | 600 |
| 2003-10-27 | 67 | 67 | 65 | 66 | 7,000 | 660 |
| 2003-10-24 | 64 | 67 | 64 | 66 | 17,000 | 660 |
| 2003-10-23 | 70 | 70 | 62 | 62 | 20,000 | 620 |
| 2003-10-22 | 70 | 71 | 70 | 70 | 23,000 | 700 |
| 2003-10-21 | 72 | 72 | 70 | 70 | 15,000 | 700 |
| 2003-10-20 | 74 | 74 | 71 | 71 | 29,000 | 710 |
| 2003-10-17 | 76 | 77 | 75 | 75 | 31,000 | 750 |
| 2003-10-16 | 72 | 75 | 72 | 75 | 26,000 | 750 |
| 2003-10-15 | 80 | 80 | 70 | 70 | 54,000 | 700 |
| 2003-10-14 | 86 | 89 | 81 | 81 | 251,000 | 810 |
| 2003-10-10 | 69 | 90 | 69 | 81 | 228,000 | 810 |
| 2003-10-09 | 67 | 67 | 63 | 67 | 40,000 | 670 |
| 2003-10-08 | 65 | 66 | 65 | 66 | 7,000 | 660 |
| 2003-10-06 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2003-10-03 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2003-10-01 | 64 | 67 | 64 | 67 | 3,000 | 670 |
| 2003-09-30 | 60 | 64 | 60 | 64 | 9,000 | 640 |
| 2003-09-29 | 62 | 62 | 60 | 60 | 29,000 | 600 |
| 2003-09-26 | 61 | 65 | 60 | 60 | 52,000 | 600 |
| 2003-09-25 | 65 | 65 | 60 | 60 | 29,000 | 600 |
| 2003-09-24 | 69 | 69 | 69 | 69 | 4,000 | 690 |
| 2003-09-22 | 70 | 70 | 64 | 64 | 42,000 | 640 |
| 2003-09-19 | 65 | 66 | 65 | 66 | 16,000 | 660 |
| 2003-09-18 | 68 | 68 | 68 | 68 | 6,000 | 680 |
| 2003-09-17 | 70 | 70 | 67 | 67 | 16,000 | 670 |
| 2003-09-16 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2003-09-12 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2003-09-11 | 69 | 69 | 67 | 67 | 11,000 | 670 |
| 2003-09-10 | 68 | 69 | 68 | 69 | 2,000 | 690 |
| 2003-09-05 | 67 | 67 | 67 | 67 | 3,000 | 670 |
| 2003-09-03 | 65 | 65 | 65 | 65 | 14,000 | 650 |
| 2003-09-02 | 67 | 67 | 67 | 67 | 4,000 | 670 |
| 2003-09-01 | 66 | 66 | 66 | 66 | 9,000 | 660 |
| 2003-08-29 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2003-08-28 | 65 | 66 | 65 | 66 | 10,000 | 660 |
| 2003-08-26 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2003-08-25 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2003-08-22 | 63 | 65 | 63 | 65 | 5,000 | 650 |
| 2003-08-21 | 64 | 64 | 62 | 62 | 2,000 | 620 |
| 2003-08-19 | 61 | 65 | 61 | 65 | 7,000 | 650 |
| 2003-08-18 | 62 | 62 | 61 | 61 | 4,000 | 610 |
| 2003-08-15 | 62 | 62 | 62 | 62 | 20,000 | 620 |
| 2003-08-14 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2003-08-13 | 65 | 65 | 62 | 62 | 6,000 | 620 |
| 2003-08-12 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2003-08-11 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2003-08-08 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2003-08-01 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2003-07-31 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2003-07-30 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2003-07-24 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2003-07-23 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2003-07-22 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2003-07-17 | 67 | 69 | 67 | 69 | 3,000 | 690 |
| 2003-07-16 | 67 | 67 | 67 | 67 | 5,000 | 670 |
| 2003-07-15 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2003-07-14 | 65 | 65 | 65 | 65 | 6,000 | 650 |
| 2003-07-11 | 66 | 67 | 65 | 65 | 8,000 | 650 |
| 2003-07-10 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2003-07-09 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2003-07-07 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2003-07-04 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2003-07-02 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2003-06-30 | 70 | 71 | 68 | 71 | 9,000 | 710 |
| 2003-06-27 | 68 | 70 | 68 | 70 | 6,000 | 700 |
| 2003-06-26 | 70 | 80 | 70 | 70 | 22,000 | 700 |
| 2003-06-25 | 69 | 70 | 69 | 70 | 12,000 | 700 |
| 2003-06-24 | 70 | 70 | 63 | 63 | 3,000 | 630 |
| 2003-06-20 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2003-06-19 | 64 | 64 | 64 | 64 | 4,000 | 640 |
| 2003-06-17 | 69 | 69 | 63 | 63 | 6,000 | 630 |
| 2003-06-12 | 59 | 61 | 59 | 61 | 2,000 | 610 |
| 2003-06-11 | 63 | 63 | 63 | 63 | 5,000 | 630 |
| 2003-06-02 | 61 | 63 | 61 | 63 | 7,000 | 630 |
| 2003-05-30 | 57 | 61 | 57 | 61 | 7,000 | 610 |
| 2003-05-29 | 60 | 60 | 59 | 60 | 9,000 | 600 |
| 2003-05-28 | 55 | 55 | 55 | 55 | 16,000 | 550 |
| 2003-05-27 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2003-05-23 | 55 | 55 | 51 | 51 | 3,000 | 510 |
| 2003-05-19 | 55 | 55 | 55 | 55 | 12,000 | 550 |
| 2003-05-16 | 55 | 55 | 55 | 55 | 6,000 | 550 |
| 2003-05-15 | 55 | 55 | 55 | 55 | 6,000 | 550 |
| 2003-05-14 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2003-05-13 | 56 | 56 | 56 | 56 | 6,000 | 560 |
| 2003-05-12 | 54 | 56 | 54 | 56 | 4,000 | 560 |
| 2003-05-08 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2003-05-07 | 58 | 58 | 51 | 51 | 5,000 | 510 |
| 2003-05-01 | 58 | 58 | 55 | 55 | 5,000 | 550 |
| 2003-04-30 | 54 | 54 | 52 | 54 | 5,000 | 540 |
| 2003-04-28 | 55 | 55 | 55 | 55 | 5,000 | 550 |
| 2003-04-25 | 60 | 60 | 53 | 60 | 6,000 | 600 |
| 2003-04-24 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2003-04-23 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2003-04-22 | 65 | 65 | 65 | 65 | 4,000 | 650 |
| 2003-04-14 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2003-04-09 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2003-04-02 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2003-03-25 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2003-03-20 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2003-03-18 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2003-03-17 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2003-03-07 | 82 | 82 | 82 | 82 | 5,000 | 820 |
| 2003-02-28 | 95 | 100 | 87 | 100 | 36,000 | 1,000 |
| 2003-02-27 | 98 | 100 | 95 | 100 | 20,000 | 1,000 |
| 2003-02-26 | 90 | 100 | 90 | 95 | 22,000 | 950 |
| 2003-02-25 | 97 | 98 | 85 | 85 | 17,000 | 850 |
| 2003-02-24 | 90 | 100 | 90 | 99 | 30,000 | 990 |
| 2003-02-21 | 90 | 96 | 90 | 96 | 23,000 | 960 |
| 2003-02-20 | 96 | 96 | 90 | 90 | 14,000 | 900 |
| 2003-02-19 | 100 | 103 | 90 | 90 | 36,000 | 900 |
| 2003-02-18 | 70 | 105 | 70 | 105 | 51,000 | 1,050 |
| 2003-02-17 | 70 | 70 | 70 | 70 | 25,000 | 700 |
| 2003-02-13 | 70 | 70 | 69 | 69 | 11,000 | 690 |
| 2003-02-12 | 67 | 67 | 65 | 65 | 11,000 | 650 |
| 2003-02-10 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2003-02-04 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2003-02-03 | 67 | 70 | 67 | 67 | 12,000 | 670 |
| 2003-01-31 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2003-01-29 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2003-01-28 | 65 | 67 | 65 | 67 | 9,000 | 670 |
| 2003-01-27 | 65 | 65 | 65 | 65 | 6,000 | 650 |
| 2003-01-23 | 65 | 65 | 60 | 60 | 10,000 | 600 |
| 2003-01-22 | 65 | 65 | 65 | 65 | 9,000 | 650 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
