8123 川辺(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 186 | 188 | 186 | 186 | 21,000 | 1,860 |
| 2005-12-29 | 190 | 194 | 186 | 190 | 55,000 | 1,900 |
| 2005-12-28 | 183 | 202 | 183 | 190 | 391,000 | 1,900 |
| 2005-12-27 | 180 | 184 | 179 | 181 | 66,000 | 1,810 |
| 2005-12-26 | 183 | 183 | 173 | 177 | 48,000 | 1,770 |
| 2005-12-22 | 188 | 188 | 182 | 185 | 66,000 | 1,850 |
| 2005-12-21 | 194 | 194 | 187 | 187 | 57,000 | 1,870 |
| 2005-12-20 | 189 | 194 | 188 | 194 | 69,000 | 1,940 |
| 2005-12-19 | 190 | 191 | 190 | 190 | 14,000 | 1,900 |
| 2005-12-16 | 192 | 192 | 191 | 191 | 14,000 | 1,910 |
| 2005-12-15 | 193 | 196 | 192 | 192 | 32,000 | 1,920 |
| 2005-12-14 | 195 | 196 | 192 | 193 | 27,000 | 1,930 |
| 2005-12-13 | 193 | 195 | 192 | 193 | 42,000 | 1,930 |
| 2005-12-12 | 194 | 195 | 192 | 193 | 41,000 | 1,930 |
| 2005-12-09 | 192 | 196 | 190 | 194 | 36,000 | 1,940 |
| 2005-12-08 | 194 | 194 | 191 | 192 | 29,000 | 1,920 |
| 2005-12-07 | 193 | 195 | 192 | 194 | 43,000 | 1,940 |
| 2005-12-06 | 194 | 195 | 192 | 194 | 26,000 | 1,940 |
| 2005-12-05 | 191 | 208 | 190 | 194 | 247,000 | 1,940 |
| 2005-12-02 | 189 | 190 | 187 | 190 | 55,000 | 1,900 |
| 2005-12-01 | 192 | 192 | 188 | 189 | 41,000 | 1,890 |
| 2005-11-30 | 194 | 194 | 191 | 193 | 17,000 | 1,930 |
| 2005-11-29 | 192 | 193 | 191 | 191 | 22,000 | 1,910 |
| 2005-11-28 | 195 | 195 | 191 | 192 | 67,000 | 1,920 |
| 2005-11-25 | 197 | 202 | 195 | 195 | 208,000 | 1,950 |
| 2005-11-24 | 202 | 205 | 201 | 202 | 44,000 | 2,020 |
| 2005-11-22 | 197 | 204 | 196 | 204 | 103,000 | 2,040 |
| 2005-11-21 | 197 | 200 | 197 | 197 | 29,000 | 1,970 |
| 2005-11-18 | 197 | 197 | 195 | 197 | 26,000 | 1,970 |
| 2005-11-17 | 200 | 200 | 197 | 197 | 44,000 | 1,970 |
| 2005-11-16 | 200 | 200 | 197 | 200 | 47,000 | 2,000 |
| 2005-11-15 | 201 | 201 | 200 | 201 | 61,000 | 2,010 |
| 2005-11-14 | 207 | 207 | 194 | 202 | 144,000 | 2,020 |
| 2005-11-11 | 212 | 215 | 211 | 213 | 139,000 | 2,130 |
| 2005-11-10 | 206 | 213 | 206 | 207 | 203,000 | 2,070 |
| 2005-11-09 | 207 | 208 | 205 | 205 | 40,000 | 2,050 |
| 2005-11-08 | 210 | 210 | 206 | 206 | 42,000 | 2,060 |
| 2005-11-07 | 211 | 211 | 206 | 207 | 55,000 | 2,070 |
| 2005-11-04 | 207 | 209 | 207 | 209 | 36,000 | 2,090 |
| 2005-11-02 | 210 | 210 | 207 | 207 | 30,000 | 2,070 |
| 2005-11-01 | 206 | 207 | 204 | 207 | 41,000 | 2,070 |
| 2005-10-31 | 204 | 206 | 203 | 205 | 11,000 | 2,050 |
| 2005-10-28 | 204 | 207 | 201 | 202 | 34,000 | 2,020 |
| 2005-10-27 | 205 | 205 | 204 | 204 | 19,000 | 2,040 |
| 2005-10-26 | 209 | 209 | 206 | 206 | 12,000 | 2,060 |
| 2005-10-25 | 209 | 209 | 207 | 209 | 10,000 | 2,090 |
| 2005-10-24 | 206 | 208 | 206 | 207 | 19,000 | 2,070 |
| 2005-10-21 | 206 | 210 | 205 | 210 | 38,000 | 2,100 |
| 2005-10-20 | 213 | 213 | 207 | 208 | 41,000 | 2,080 |
| 2005-10-19 | 210 | 215 | 210 | 211 | 23,000 | 2,110 |
| 2005-10-18 | 213 | 216 | 210 | 210 | 53,000 | 2,100 |
| 2005-10-17 | 215 | 216 | 211 | 212 | 35,000 | 2,120 |
| 2005-10-14 | 217 | 217 | 215 | 217 | 18,000 | 2,170 |
| 2005-10-13 | 217 | 219 | 212 | 216 | 97,000 | 2,160 |
| 2005-10-12 | 215 | 234 | 213 | 215 | 857,000 | 2,150 |
| 2005-10-11 | 215 | 217 | 208 | 212 | 64,000 | 2,120 |
| 2005-10-07 | 218 | 218 | 206 | 215 | 61,000 | 2,150 |
| 2005-10-06 | 219 | 222 | 215 | 216 | 202,000 | 2,160 |
| 2005-10-05 | 213 | 221 | 210 | 218 | 122,000 | 2,180 |
| 2005-10-04 | 212 | 212 | 209 | 212 | 31,000 | 2,120 |
| 2005-10-03 | 212 | 212 | 206 | 207 | 54,000 | 2,070 |
| 2005-09-30 | 210 | 214 | 207 | 209 | 100,000 | 2,090 |
| 2005-09-29 | 220 | 221 | 205 | 205 | 311,000 | 2,050 |
| 2005-09-28 | 227 | 230 | 218 | 218 | 487,000 | 2,180 |
| 2005-09-27 | 215 | 234 | 209 | 222 | 572,000 | 2,220 |
| 2005-09-26 | 207 | 216 | 206 | 215 | 150,000 | 2,150 |
| 2005-09-22 | 204 | 205 | 198 | 205 | 165,000 | 2,050 |
| 2005-09-21 | 203 | 206 | 201 | 201 | 63,000 | 2,010 |
| 2005-09-20 | 203 | 205 | 201 | 203 | 63,000 | 2,030 |
| 2005-09-16 | 209 | 209 | 201 | 204 | 71,000 | 2,040 |
| 2005-09-15 | 212 | 215 | 205 | 207 | 135,000 | 2,070 |
| 2005-09-14 | 222 | 223 | 212 | 217 | 386,000 | 2,170 |
| 2005-09-13 | 198 | 224 | 198 | 224 | 889,000 | 2,240 |
| 2005-09-12 | 199 | 201 | 195 | 196 | 19,000 | 1,960 |
| 2005-09-09 | 203 | 203 | 194 | 195 | 15,000 | 1,950 |
| 2005-09-08 | 208 | 210 | 198 | 200 | 75,000 | 2,000 |
| 2005-09-07 | 201 | 207 | 201 | 207 | 62,000 | 2,070 |
| 2005-09-06 | 201 | 208 | 199 | 199 | 70,000 | 1,990 |
| 2005-09-05 | 197 | 200 | 197 | 198 | 7,000 | 1,980 |
| 2005-09-02 | 204 | 205 | 195 | 196 | 39,000 | 1,960 |
| 2005-09-01 | 208 | 208 | 197 | 201 | 35,000 | 2,010 |
| 2005-08-31 | 214 | 214 | 205 | 208 | 216,000 | 2,080 |
| 2005-08-30 | 190 | 215 | 190 | 215 | 188,000 | 2,150 |
| 2005-08-29 | 188 | 190 | 188 | 190 | 11,000 | 1,900 |
| 2005-08-26 | 191 | 191 | 189 | 191 | 20,000 | 1,910 |
| 2005-08-25 | 191 | 193 | 191 | 193 | 4,000 | 1,930 |
| 2005-08-24 | 197 | 197 | 192 | 194 | 22,000 | 1,940 |
| 2005-08-23 | 196 | 197 | 189 | 197 | 48,000 | 1,970 |
| 2005-08-22 | 195 | 196 | 194 | 194 | 10,000 | 1,940 |
| 2005-08-19 | 193 | 195 | 191 | 193 | 28,000 | 1,930 |
| 2005-08-18 | 196 | 196 | 191 | 193 | 25,000 | 1,930 |
| 2005-08-17 | 202 | 203 | 195 | 195 | 65,000 | 1,950 |
| 2005-08-16 | 203 | 203 | 193 | 200 | 68,000 | 2,000 |
| 2005-08-15 | 199 | 208 | 199 | 203 | 222,000 | 2,030 |
| 2005-08-12 | 195 | 198 | 188 | 197 | 125,000 | 1,970 |
| 2005-08-11 | 208 | 208 | 190 | 193 | 218,000 | 1,930 |
| 2005-08-10 | 219 | 219 | 205 | 208 | 187,000 | 2,080 |
| 2005-08-09 | 220 | 231 | 211 | 217 | 870,000 | 2,170 |
| 2005-08-08 | 217 | 220 | 205 | 207 | 625,000 | 2,070 |
| 2005-08-05 | 210 | 222 | 204 | 205 | 638,000 | 2,050 |
| 2005-08-04 | 185 | 205 | 174 | 205 | 269,000 | 2,050 |
| 2005-08-03 | 200 | 200 | 190 | 190 | 108,000 | 1,900 |
| 2005-08-02 | 183 | 208 | 183 | 195 | 453,000 | 1,950 |
| 2005-08-01 | 182 | 184 | 182 | 182 | 19,000 | 1,820 |
| 2005-07-29 | 180 | 182 | 180 | 181 | 10,000 | 1,810 |
| 2005-07-28 | 180 | 181 | 178 | 180 | 17,000 | 1,800 |
| 2005-07-27 | 179 | 182 | 176 | 180 | 52,000 | 1,800 |
| 2005-07-26 | 179 | 179 | 175 | 175 | 34,000 | 1,750 |
| 2005-07-25 | 174 | 180 | 174 | 180 | 24,000 | 1,800 |
| 2005-07-22 | 172 | 173 | 170 | 173 | 16,000 | 1,730 |
| 2005-07-21 | 172 | 172 | 170 | 171 | 17,000 | 1,710 |
| 2005-07-20 | 167 | 174 | 167 | 170 | 26,000 | 1,700 |
| 2005-07-19 | 168 | 169 | 167 | 169 | 15,000 | 1,690 |
| 2005-07-15 | 175 | 176 | 164 | 170 | 116,000 | 1,700 |
| 2005-07-14 | 163 | 210 | 163 | 176 | 824,000 | 1,760 |
| 2005-07-13 | 160 | 162 | 160 | 162 | 18,000 | 1,620 |
| 2005-07-12 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2005-07-11 | 161 | 161 | 159 | 160 | 21,000 | 1,600 |
| 2005-07-08 | 161 | 161 | 161 | 161 | 7,000 | 1,610 |
| 2005-07-07 | 164 | 164 | 160 | 161 | 20,000 | 1,610 |
| 2005-07-06 | 164 | 164 | 162 | 162 | 11,000 | 1,620 |
| 2005-07-05 | 164 | 164 | 162 | 162 | 11,000 | 1,620 |
| 2005-07-04 | 164 | 164 | 161 | 161 | 13,000 | 1,610 |
| 2005-07-01 | 163 | 163 | 163 | 163 | 12,000 | 1,630 |
| 2005-06-30 | 168 | 168 | 160 | 160 | 32,000 | 1,600 |
| 2005-06-29 | 164 | 172 | 164 | 171 | 22,000 | 1,710 |
| 2005-06-28 | 160 | 169 | 160 | 168 | 19,000 | 1,680 |
| 2005-06-27 | 162 | 162 | 160 | 160 | 11,000 | 1,600 |
| 2005-06-24 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2005-06-23 | 158 | 164 | 158 | 164 | 7,000 | 1,640 |
| 2005-06-22 | 162 | 162 | 160 | 160 | 5,000 | 1,600 |
| 2005-06-21 | 163 | 163 | 162 | 162 | 8,000 | 1,620 |
| 2005-06-20 | 165 | 165 | 164 | 164 | 6,000 | 1,640 |
| 2005-06-17 | 168 | 168 | 162 | 164 | 14,000 | 1,640 |
| 2005-06-16 | 164 | 165 | 162 | 165 | 12,000 | 1,650 |
| 2005-06-15 | 168 | 168 | 154 | 164 | 18,000 | 1,640 |
| 2005-06-14 | 160 | 164 | 160 | 164 | 3,000 | 1,640 |
| 2005-06-13 | 163 | 163 | 157 | 157 | 5,000 | 1,570 |
| 2005-06-10 | 162 | 163 | 162 | 163 | 3,000 | 1,630 |
| 2005-06-09 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2005-06-08 | 165 | 165 | 160 | 162 | 12,000 | 1,620 |
| 2005-06-07 | 167 | 167 | 167 | 167 | 6,000 | 1,670 |
| 2005-06-06 | 172 | 172 | 164 | 171 | 16,000 | 1,710 |
| 2005-06-03 | 170 | 170 | 159 | 159 | 14,000 | 1,590 |
| 2005-06-02 | 165 | 169 | 164 | 169 | 22,000 | 1,690 |
| 2005-06-01 | 164 | 164 | 158 | 164 | 37,000 | 1,640 |
| 2005-05-31 | 170 | 170 | 166 | 166 | 3,000 | 1,660 |
| 2005-05-30 | 174 | 174 | 170 | 170 | 9,000 | 1,700 |
| 2005-05-27 | 168 | 168 | 164 | 164 | 2,000 | 1,640 |
| 2005-05-26 | 174 | 177 | 159 | 168 | 26,000 | 1,680 |
| 2005-05-25 | 150 | 165 | 150 | 164 | 36,000 | 1,640 |
| 2005-05-24 | 177 | 177 | 175 | 175 | 4,000 | 1,750 |
| 2005-05-23 | 180 | 186 | 177 | 177 | 14,000 | 1,770 |
| 2005-05-20 | 184 | 185 | 178 | 178 | 11,000 | 1,780 |
| 2005-05-19 | 182 | 188 | 182 | 183 | 3,000 | 1,830 |
| 2005-05-18 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 2005-05-17 | 190 | 195 | 180 | 190 | 27,000 | 1,900 |
| 2005-05-16 | 183 | 183 | 181 | 181 | 6,000 | 1,810 |
| 2005-05-13 | 195 | 195 | 181 | 187 | 67,000 | 1,870 |
| 2005-05-12 | 199 | 199 | 194 | 194 | 34,000 | 1,940 |
| 2005-05-11 | 192 | 199 | 189 | 197 | 76,000 | 1,970 |
| 2005-05-10 | 191 | 191 | 187 | 187 | 14,000 | 1,870 |
| 2005-05-09 | 188 | 192 | 185 | 191 | 12,000 | 1,910 |
| 2005-05-06 | 188 | 192 | 186 | 189 | 25,000 | 1,890 |
| 2005-05-02 | 190 | 205 | 185 | 188 | 107,000 | 1,880 |
| 2005-04-28 | 200 | 200 | 187 | 190 | 155,000 | 1,900 |
| 2005-04-27 | 187 | 209 | 186 | 198 | 298,000 | 1,980 |
| 2005-04-26 | 193 | 193 | 182 | 184 | 77,000 | 1,840 |
| 2005-04-25 | 197 | 201 | 190 | 190 | 95,000 | 1,900 |
| 2005-04-22 | 217 | 218 | 207 | 212 | 377,000 | 2,120 |
| 2005-04-21 | 193 | 230 | 189 | 206 | 1,422,000 | 2,060 |
| 2005-04-20 | 179 | 193 | 177 | 186 | 151,000 | 1,860 |
| 2005-04-19 | 171 | 177 | 166 | 177 | 37,000 | 1,770 |
| 2005-04-18 | 181 | 182 | 172 | 172 | 38,000 | 1,720 |
| 2005-04-15 | 169 | 186 | 167 | 181 | 133,000 | 1,810 |
| 2005-04-14 | 171 | 177 | 163 | 170 | 62,000 | 1,700 |
| 2005-04-13 | 175 | 175 | 168 | 173 | 73,000 | 1,730 |
| 2005-04-12 | 185 | 185 | 171 | 177 | 270,000 | 1,770 |
| 2005-04-11 | 159 | 207 | 159 | 182 | 657,000 | 1,820 |
| 2005-04-08 | 153 | 157 | 153 | 157 | 2,000 | 1,570 |
| 2005-04-05 | 150 | 150 | 149 | 149 | 8,000 | 1,490 |
| 2005-04-04 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2005-04-01 | 152 | 153 | 151 | 151 | 15,000 | 1,510 |
| 2005-03-31 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2005-03-30 | 160 | 160 | 149 | 150 | 5,000 | 1,500 |
| 2005-03-29 | 157 | 157 | 149 | 149 | 3,000 | 1,490 |
| 2005-03-28 | 159 | 159 | 157 | 157 | 13,000 | 1,570 |
| 2005-03-25 | 159 | 163 | 159 | 160 | 9,000 | 1,600 |
| 2005-03-24 | 157 | 164 | 156 | 159 | 17,000 | 1,590 |
| 2005-03-23 | 162 | 162 | 159 | 161 | 11,000 | 1,610 |
| 2005-03-22 | 161 | 162 | 160 | 161 | 10,000 | 1,610 |
| 2005-03-18 | 162 | 164 | 160 | 160 | 13,000 | 1,600 |
| 2005-03-17 | 163 | 163 | 162 | 162 | 19,000 | 1,620 |
| 2005-03-16 | 164 | 165 | 162 | 163 | 19,000 | 1,630 |
| 2005-03-15 | 162 | 168 | 161 | 165 | 45,000 | 1,650 |
| 2005-03-14 | 160 | 167 | 160 | 167 | 58,000 | 1,670 |
| 2005-03-11 | 160 | 160 | 156 | 160 | 18,000 | 1,600 |
| 2005-03-10 | 151 | 156 | 149 | 156 | 22,000 | 1,560 |
| 2005-03-09 | 152 | 152 | 149 | 149 | 6,000 | 1,490 |
| 2005-03-08 | 153 | 154 | 153 | 154 | 7,000 | 1,540 |
| 2005-03-07 | 155 | 155 | 154 | 154 | 11,000 | 1,540 |
| 2005-03-04 | 154 | 155 | 154 | 155 | 5,000 | 1,550 |
| 2005-03-03 | 152 | 155 | 148 | 148 | 25,000 | 1,480 |
| 2005-03-02 | 153 | 154 | 151 | 151 | 9,000 | 1,510 |
| 2005-03-01 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2005-02-28 | 149 | 153 | 149 | 151 | 9,000 | 1,510 |
| 2005-02-25 | 152 | 155 | 149 | 149 | 7,000 | 1,490 |
| 2005-02-24 | 155 | 155 | 151 | 151 | 9,000 | 1,510 |
| 2005-02-23 | 148 | 150 | 147 | 150 | 16,000 | 1,500 |
| 2005-02-22 | 148 | 148 | 147 | 147 | 8,000 | 1,470 |
| 2005-02-21 | 148 | 152 | 147 | 147 | 11,000 | 1,470 |
| 2005-02-18 | 155 | 155 | 143 | 154 | 26,000 | 1,540 |
| 2005-02-17 | 162 | 162 | 155 | 158 | 20,000 | 1,580 |
| 2005-02-16 | 153 | 164 | 153 | 164 | 86,000 | 1,640 |
| 2005-02-15 | 158 | 158 | 145 | 154 | 45,000 | 1,540 |
| 2005-02-14 | 145 | 160 | 145 | 157 | 37,000 | 1,570 |
| 2005-02-10 | 142 | 147 | 141 | 145 | 25,000 | 1,450 |
| 2005-02-09 | 140 | 145 | 140 | 143 | 18,000 | 1,430 |
| 2005-02-08 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2005-02-07 | 139 | 139 | 139 | 139 | 7,000 | 1,390 |
| 2005-02-04 | 141 | 141 | 139 | 139 | 7,000 | 1,390 |
| 2005-02-03 | 140 | 141 | 139 | 141 | 24,000 | 1,410 |
| 2005-02-02 | 136 | 140 | 136 | 140 | 23,000 | 1,400 |
| 2005-02-01 | 137 | 140 | 135 | 135 | 20,000 | 1,350 |
| 2005-01-31 | 135 | 137 | 135 | 137 | 4,000 | 1,370 |
| 2005-01-28 | 134 | 135 | 132 | 132 | 10,000 | 1,320 |
| 2005-01-27 | 132 | 140 | 132 | 137 | 20,000 | 1,370 |
| 2005-01-26 | 131 | 131 | 131 | 131 | 7,000 | 1,310 |
| 2005-01-25 | 130 | 131 | 129 | 131 | 15,000 | 1,310 |
| 2005-01-24 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2005-01-21 | 126 | 128 | 125 | 128 | 12,000 | 1,280 |
| 2005-01-20 | 127 | 127 | 126 | 127 | 15,000 | 1,270 |
| 2005-01-19 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2005-01-18 | 129 | 129 | 128 | 129 | 9,000 | 1,290 |
| 2005-01-17 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2005-01-14 | 128 | 128 | 128 | 128 | 6,000 | 1,280 |
| 2005-01-13 | 131 | 131 | 129 | 129 | 18,000 | 1,290 |
| 2005-01-12 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2005-01-11 | 129 | 130 | 129 | 130 | 15,000 | 1,300 |
| 2005-01-07 | 127 | 129 | 127 | 129 | 8,000 | 1,290 |
| 2005-01-06 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 2005-01-05 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2005-01-04 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
