8123 川辺(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 173 | 173 | 171 | 171 | 12,000 | 1,710 |
| 2006-12-28 | 171 | 172 | 171 | 172 | 15,000 | 1,720 |
| 2006-12-27 | 171 | 173 | 167 | 170 | 15,000 | 1,700 |
| 2006-12-26 | 164 | 174 | 164 | 168 | 37,000 | 1,680 |
| 2006-12-25 | 175 | 175 | 169 | 169 | 32,000 | 1,690 |
| 2006-12-22 | 180 | 180 | 175 | 175 | 21,000 | 1,750 |
| 2006-12-21 | 179 | 181 | 179 | 179 | 21,000 | 1,790 |
| 2006-12-20 | 181 | 181 | 177 | 179 | 23,000 | 1,790 |
| 2006-12-19 | 183 | 183 | 181 | 181 | 34,000 | 1,810 |
| 2006-12-18 | 183 | 184 | 183 | 183 | 28,000 | 1,830 |
| 2006-12-15 | 184 | 185 | 183 | 185 | 20,000 | 1,850 |
| 2006-12-14 | 185 | 185 | 182 | 183 | 27,000 | 1,830 |
| 2006-12-13 | 185 | 186 | 184 | 186 | 34,000 | 1,860 |
| 2006-12-12 | 188 | 188 | 184 | 184 | 22,000 | 1,840 |
| 2006-12-11 | 186 | 189 | 185 | 188 | 45,000 | 1,880 |
| 2006-12-08 | 184 | 185 | 183 | 185 | 18,000 | 1,850 |
| 2006-12-07 | 184 | 185 | 180 | 184 | 72,000 | 1,840 |
| 2006-12-06 | 187 | 187 | 182 | 184 | 64,000 | 1,840 |
| 2006-12-05 | 187 | 187 | 185 | 185 | 28,000 | 1,850 |
| 2006-12-04 | 188 | 189 | 187 | 189 | 9,000 | 1,890 |
| 2006-12-01 | 187 | 190 | 186 | 186 | 15,000 | 1,860 |
| 2006-11-30 | 191 | 191 | 185 | 187 | 44,000 | 1,870 |
| 2006-11-29 | 191 | 191 | 185 | 191 | 19,000 | 1,910 |
| 2006-11-28 | 185 | 189 | 185 | 189 | 16,000 | 1,890 |
| 2006-11-27 | 181 | 186 | 180 | 185 | 24,000 | 1,850 |
| 2006-11-24 | 199 | 199 | 185 | 188 | 40,000 | 1,880 |
| 2006-11-22 | 193 | 197 | 190 | 197 | 33,000 | 1,970 |
| 2006-11-21 | 183 | 194 | 183 | 192 | 25,000 | 1,920 |
| 2006-11-20 | 186 | 186 | 181 | 181 | 49,000 | 1,810 |
| 2006-11-17 | 189 | 189 | 182 | 182 | 30,000 | 1,820 |
| 2006-11-16 | 185 | 189 | 182 | 185 | 47,000 | 1,850 |
| 2006-11-15 | 188 | 188 | 183 | 186 | 44,000 | 1,860 |
| 2006-11-14 | 190 | 190 | 184 | 187 | 29,000 | 1,870 |
| 2006-11-13 | 199 | 215 | 182 | 186 | 571,000 | 1,860 |
| 2006-11-10 | 196 | 200 | 195 | 195 | 42,000 | 1,950 |
| 2006-11-09 | 199 | 202 | 197 | 198 | 39,000 | 1,980 |
| 2006-11-08 | 199 | 200 | 195 | 198 | 39,000 | 1,980 |
| 2006-11-07 | 199 | 200 | 199 | 199 | 25,000 | 1,990 |
| 2006-11-06 | 198 | 200 | 197 | 199 | 38,000 | 1,990 |
| 2006-11-02 | 201 | 202 | 195 | 200 | 53,000 | 2,000 |
| 2006-11-01 | 196 | 201 | 193 | 201 | 71,000 | 2,010 |
| 2006-10-31 | 198 | 198 | 196 | 197 | 52,000 | 1,970 |
| 2006-10-30 | 195 | 197 | 193 | 195 | 33,000 | 1,950 |
| 2006-10-27 | 195 | 197 | 194 | 195 | 71,000 | 1,950 |
| 2006-10-26 | 200 | 200 | 190 | 195 | 67,000 | 1,950 |
| 2006-10-25 | 201 | 201 | 199 | 199 | 24,000 | 1,990 |
| 2006-10-24 | 202 | 204 | 198 | 200 | 103,000 | 2,000 |
| 2006-10-23 | 204 | 207 | 200 | 203 | 48,000 | 2,030 |
| 2006-10-20 | 206 | 207 | 200 | 204 | 61,000 | 2,040 |
| 2006-10-19 | 204 | 213 | 202 | 207 | 198,000 | 2,070 |
| 2006-10-18 | 198 | 201 | 196 | 198 | 59,000 | 1,980 |
| 2006-10-17 | 197 | 199 | 193 | 198 | 86,000 | 1,980 |
| 2006-10-16 | 192 | 199 | 190 | 199 | 142,000 | 1,990 |
| 2006-10-13 | 195 | 207 | 187 | 192 | 334,000 | 1,920 |
| 2006-10-12 | 199 | 199 | 185 | 185 | 90,000 | 1,850 |
| 2006-10-11 | 201 | 202 | 191 | 201 | 105,000 | 2,010 |
| 2006-10-10 | 204 | 207 | 200 | 202 | 139,000 | 2,020 |
| 2006-10-06 | 216 | 216 | 208 | 212 | 85,000 | 2,120 |
| 2006-10-05 | 221 | 225 | 215 | 216 | 123,000 | 2,160 |
| 2006-10-04 | 218 | 236 | 214 | 217 | 695,000 | 2,170 |
| 2006-10-03 | 223 | 223 | 210 | 213 | 129,000 | 2,130 |
| 2006-10-02 | 225 | 225 | 218 | 220 | 59,000 | 2,200 |
| 2006-09-29 | 223 | 232 | 217 | 221 | 247,000 | 2,210 |
| 2006-09-28 | 213 | 229 | 213 | 220 | 146,000 | 2,200 |
| 2006-09-27 | 205 | 215 | 203 | 214 | 132,000 | 2,140 |
| 2006-09-26 | 212 | 219 | 205 | 208 | 82,000 | 2,080 |
| 2006-09-25 | 217 | 217 | 213 | 214 | 44,000 | 2,140 |
| 2006-09-22 | 220 | 220 | 215 | 218 | 77,000 | 2,180 |
| 2006-09-21 | 228 | 228 | 220 | 225 | 134,000 | 2,250 |
| 2006-09-20 | 225 | 227 | 215 | 227 | 227,000 | 2,270 |
| 2006-09-19 | 235 | 235 | 222 | 225 | 340,000 | 2,250 |
| 2006-09-15 | 240 | 247 | 233 | 234 | 562,000 | 2,340 |
| 2006-09-14 | 247 | 247 | 238 | 244 | 230,000 | 2,440 |
| 2006-09-13 | 249 | 275 | 242 | 251 | 2,468,000 | 2,510 |
| 2006-09-12 | 254 | 254 | 242 | 248 | 164,000 | 2,480 |
| 2006-09-11 | 254 | 261 | 247 | 254 | 271,000 | 2,540 |
| 2006-09-08 | 249 | 251 | 240 | 251 | 204,000 | 2,510 |
| 2006-09-07 | 246 | 247 | 239 | 239 | 133,000 | 2,390 |
| 2006-09-06 | 265 | 265 | 248 | 249 | 371,000 | 2,490 |
| 2006-09-05 | 260 | 291 | 253 | 256 | 3,824,000 | 2,560 |
| 2006-09-04 | 257 | 287 | 248 | 270 | 5,600,000 | 2,700 |
| 2006-09-01 | 230 | 234 | 225 | 232 | 77,000 | 2,320 |
| 2006-08-31 | 240 | 241 | 232 | 235 | 149,000 | 2,350 |
| 2006-08-30 | 243 | 259 | 236 | 245 | 1,472,000 | 2,450 |
| 2006-08-29 | 244 | 244 | 233 | 243 | 430,000 | 2,430 |
| 2006-08-28 | 262 | 277 | 241 | 244 | 1,778,000 | 2,440 |
| 2006-08-25 | 280 | 281 | 255 | 257 | 1,150,000 | 2,570 |
| 2006-08-24 | 284 | 308 | 273 | 283 | 6,039,000 | 2,830 |
| 2006-08-23 | 271 | 305 | 261 | 263 | 8,072,000 | 2,630 |
| 2006-08-22 | 225 | 241 | 220 | 241 | 861,000 | 2,410 |
| 2006-08-21 | 217 | 224 | 217 | 220 | 223,000 | 2,200 |
| 2006-08-18 | 213 | 216 | 207 | 216 | 160,000 | 2,160 |
| 2006-08-17 | 219 | 219 | 212 | 213 | 130,000 | 2,130 |
| 2006-08-16 | 222 | 223 | 216 | 219 | 168,000 | 2,190 |
| 2006-08-15 | 222 | 227 | 219 | 223 | 373,000 | 2,230 |
| 2006-08-14 | 216 | 240 | 212 | 217 | 2,381,000 | 2,170 |
| 2006-08-11 | 212 | 215 | 207 | 214 | 192,000 | 2,140 |
| 2006-08-10 | 207 | 215 | 205 | 212 | 217,000 | 2,120 |
| 2006-08-09 | 204 | 217 | 196 | 205 | 539,000 | 2,050 |
| 2006-08-08 | 201 | 202 | 191 | 200 | 94,000 | 2,000 |
| 2006-08-07 | 204 | 208 | 198 | 204 | 171,000 | 2,040 |
| 2006-08-04 | 207 | 208 | 200 | 205 | 212,000 | 2,050 |
| 2006-08-03 | 216 | 217 | 205 | 211 | 290,000 | 2,110 |
| 2006-08-02 | 227 | 227 | 210 | 217 | 465,000 | 2,170 |
| 2006-08-01 | 230 | 239 | 215 | 222 | 1,185,000 | 2,220 |
| 2006-07-31 | 218 | 218 | 210 | 212 | 443,000 | 2,120 |
| 2006-07-28 | 240 | 245 | 217 | 223 | 1,020,000 | 2,230 |
| 2006-07-27 | 232 | 258 | 222 | 225 | 1,773,000 | 2,250 |
| 2006-07-26 | 260 | 260 | 223 | 231 | 2,074,000 | 2,310 |
| 2006-07-25 | 228 | 273 | 228 | 262 | 6,099,000 | 2,620 |
| 2006-07-24 | 170 | 218 | 170 | 218 | 3,649,000 | 2,180 |
| 2006-07-21 | 168 | 173 | 167 | 168 | 144,000 | 1,680 |
| 2006-07-20 | 189 | 197 | 176 | 178 | 577,000 | 1,780 |
| 2006-07-19 | 163 | 187 | 157 | 178 | 904,000 | 1,780 |
| 2006-07-18 | 177 | 177 | 161 | 168 | 180,000 | 1,680 |
| 2006-07-14 | 182 | 187 | 180 | 181 | 103,000 | 1,810 |
| 2006-07-13 | 191 | 191 | 179 | 187 | 190,000 | 1,870 |
| 2006-07-12 | 197 | 199 | 183 | 186 | 184,000 | 1,860 |
| 2006-07-11 | 201 | 205 | 196 | 197 | 125,000 | 1,970 |
| 2006-07-10 | 201 | 209 | 196 | 209 | 270,000 | 2,090 |
| 2006-07-07 | 220 | 220 | 213 | 214 | 115,000 | 2,140 |
| 2006-07-06 | 225 | 225 | 218 | 221 | 106,000 | 2,210 |
| 2006-07-05 | 224 | 226 | 221 | 221 | 117,000 | 2,210 |
| 2006-07-04 | 224 | 235 | 221 | 229 | 266,000 | 2,290 |
| 2006-07-03 | 222 | 225 | 222 | 223 | 89,000 | 2,230 |
| 2006-06-30 | 236 | 238 | 223 | 226 | 343,000 | 2,260 |
| 2006-06-29 | 223 | 234 | 216 | 234 | 216,000 | 2,340 |
| 2006-06-28 | 240 | 243 | 220 | 223 | 379,000 | 2,230 |
| 2006-06-27 | 217 | 233 | 212 | 231 | 353,000 | 2,310 |
| 2006-06-26 | 231 | 232 | 221 | 225 | 151,000 | 2,250 |
| 2006-06-23 | 234 | 234 | 226 | 233 | 87,000 | 2,330 |
| 2006-06-22 | 242 | 242 | 229 | 236 | 193,000 | 2,360 |
| 2006-06-21 | 243 | 245 | 235 | 240 | 155,000 | 2,400 |
| 2006-06-20 | 259 | 267 | 236 | 241 | 945,000 | 2,410 |
| 2006-06-19 | 226 | 251 | 226 | 242 | 590,000 | 2,420 |
| 2006-06-16 | 253 | 254 | 234 | 238 | 707,000 | 2,380 |
| 2006-06-15 | 231 | 235 | 222 | 233 | 452,000 | 2,330 |
| 2006-06-14 | 232 | 242 | 225 | 236 | 426,000 | 2,360 |
| 2006-06-13 | 266 | 267 | 241 | 242 | 859,000 | 2,420 |
| 2006-06-12 | 274 | 298 | 238 | 261 | 4,004,000 | 2,610 |
| 2006-06-09 | 278 | 288 | 236 | 249 | 2,078,000 | 2,490 |
| 2006-06-08 | 312 | 342 | 265 | 268 | 3,262,000 | 2,680 |
| 2006-06-07 | 337 | 363 | 285 | 314 | 5,534,000 | 3,140 |
| 2006-06-06 | 285 | 347 | 271 | 342 | 6,734,000 | 3,420 |
| 2006-06-05 | 230 | 300 | 220 | 300 | 6,019,000 | 3,000 |
| 2006-06-02 | 293 | 293 | 208 | 220 | 2,773,000 | 2,200 |
| 2006-06-01 | 288 | 288 | 288 | 288 | 494,000 | 2,880 |
| 2006-05-31 | 170 | 208 | 170 | 208 | 3,653,000 | 2,080 |
| 2006-05-30 | 156 | 161 | 156 | 158 | 14,000 | 1,580 |
| 2006-05-29 | 155 | 157 | 155 | 157 | 2,000 | 1,570 |
| 2006-05-26 | 155 | 158 | 155 | 158 | 4,000 | 1,580 |
| 2006-05-25 | 158 | 160 | 158 | 160 | 4,000 | 1,600 |
| 2006-05-24 | 156 | 156 | 153 | 153 | 10,000 | 1,530 |
| 2006-05-23 | 159 | 159 | 155 | 159 | 5,000 | 1,590 |
| 2006-05-22 | 154 | 165 | 154 | 155 | 28,000 | 1,550 |
| 2006-05-19 | 151 | 154 | 151 | 151 | 9,000 | 1,510 |
| 2006-05-18 | 150 | 158 | 150 | 158 | 18,000 | 1,580 |
| 2006-05-17 | 156 | 156 | 151 | 156 | 22,000 | 1,560 |
| 2006-05-16 | 161 | 161 | 156 | 157 | 9,000 | 1,570 |
| 2006-05-15 | 160 | 162 | 160 | 162 | 8,000 | 1,620 |
| 2006-05-12 | 157 | 158 | 156 | 158 | 15,000 | 1,580 |
| 2006-05-11 | 158 | 160 | 157 | 160 | 12,000 | 1,600 |
| 2006-05-10 | 162 | 162 | 158 | 158 | 20,000 | 1,580 |
| 2006-05-09 | 160 | 163 | 160 | 162 | 20,000 | 1,620 |
| 2006-05-08 | 159 | 162 | 159 | 159 | 34,000 | 1,590 |
| 2006-05-02 | 162 | 176 | 160 | 161 | 377,000 | 1,610 |
| 2006-05-01 | 160 | 164 | 156 | 163 | 37,000 | 1,630 |
| 2006-04-28 | 165 | 165 | 150 | 158 | 44,000 | 1,580 |
| 2006-04-27 | 158 | 164 | 158 | 164 | 34,000 | 1,640 |
| 2006-04-26 | 158 | 160 | 158 | 158 | 25,000 | 1,580 |
| 2006-04-25 | 163 | 164 | 158 | 162 | 20,000 | 1,620 |
| 2006-04-24 | 162 | 162 | 157 | 158 | 45,000 | 1,580 |
| 2006-04-21 | 172 | 175 | 163 | 166 | 172,000 | 1,660 |
| 2006-04-20 | 164 | 198 | 164 | 177 | 1,597,000 | 1,770 |
| 2006-04-19 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2006-04-18 | 163 | 167 | 160 | 167 | 12,000 | 1,670 |
| 2006-04-17 | 166 | 166 | 163 | 165 | 13,000 | 1,650 |
| 2006-04-14 | 165 | 165 | 164 | 165 | 6,000 | 1,650 |
| 2006-04-13 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2006-04-12 | 168 | 168 | 165 | 165 | 8,000 | 1,650 |
| 2006-04-11 | 166 | 169 | 165 | 168 | 31,000 | 1,680 |
| 2006-04-10 | 169 | 169 | 165 | 167 | 13,000 | 1,670 |
| 2006-04-07 | 166 | 171 | 166 | 170 | 28,000 | 1,700 |
| 2006-04-06 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2006-04-05 | 168 | 170 | 168 | 170 | 35,000 | 1,700 |
| 2006-04-04 | 164 | 170 | 164 | 168 | 20,000 | 1,680 |
| 2006-04-03 | 163 | 164 | 163 | 164 | 3,000 | 1,640 |
| 2006-03-31 | 167 | 167 | 163 | 163 | 39,000 | 1,630 |
| 2006-03-30 | 171 | 173 | 167 | 167 | 53,000 | 1,670 |
| 2006-03-29 | 168 | 171 | 168 | 170 | 15,000 | 1,700 |
| 2006-03-28 | 166 | 168 | 165 | 167 | 7,000 | 1,670 |
| 2006-03-27 | 165 | 172 | 162 | 171 | 78,000 | 1,710 |
| 2006-03-24 | 165 | 165 | 164 | 164 | 15,000 | 1,640 |
| 2006-03-23 | 167 | 168 | 163 | 165 | 52,000 | 1,650 |
| 2006-03-22 | 163 | 172 | 163 | 165 | 44,000 | 1,650 |
| 2006-03-20 | 165 | 171 | 163 | 163 | 59,000 | 1,630 |
| 2006-03-17 | 163 | 163 | 160 | 163 | 16,000 | 1,630 |
| 2006-03-16 | 168 | 168 | 160 | 161 | 59,000 | 1,610 |
| 2006-03-15 | 168 | 169 | 166 | 169 | 31,000 | 1,690 |
| 2006-03-14 | 170 | 171 | 165 | 170 | 157,000 | 1,700 |
| 2006-03-13 | 195 | 196 | 169 | 176 | 458,000 | 1,760 |
| 2006-03-10 | 176 | 209 | 174 | 180 | 2,435,000 | 1,800 |
| 2006-03-09 | 158 | 195 | 150 | 161 | 1,538,000 | 1,610 |
| 2006-03-08 | 151 | 154 | 140 | 140 | 21,000 | 1,400 |
| 2006-03-07 | 155 | 155 | 152 | 155 | 12,000 | 1,550 |
| 2006-03-06 | 156 | 157 | 151 | 157 | 7,000 | 1,570 |
| 2006-03-03 | 156 | 160 | 151 | 151 | 7,000 | 1,510 |
| 2006-03-02 | 155 | 160 | 155 | 160 | 6,000 | 1,600 |
| 2006-03-01 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2006-02-28 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2006-02-27 | 164 | 164 | 160 | 160 | 7,000 | 1,600 |
| 2006-02-24 | 155 | 157 | 153 | 156 | 12,000 | 1,560 |
| 2006-02-23 | 146 | 155 | 146 | 155 | 12,000 | 1,550 |
| 2006-02-22 | 146 | 147 | 139 | 147 | 14,000 | 1,470 |
| 2006-02-21 | 138 | 146 | 137 | 146 | 14,000 | 1,460 |
| 2006-02-20 | 152 | 157 | 146 | 146 | 35,000 | 1,460 |
| 2006-02-17 | 165 | 165 | 155 | 155 | 52,000 | 1,550 |
| 2006-02-16 | 161 | 178 | 161 | 165 | 56,000 | 1,650 |
| 2006-02-15 | 169 | 173 | 159 | 161 | 31,000 | 1,610 |
| 2006-02-14 | 160 | 175 | 150 | 153 | 50,000 | 1,530 |
| 2006-02-13 | 171 | 171 | 155 | 155 | 19,000 | 1,550 |
| 2006-02-10 | 170 | 176 | 170 | 171 | 28,000 | 1,710 |
| 2006-02-09 | 171 | 171 | 170 | 170 | 9,000 | 1,700 |
| 2006-02-08 | 171 | 171 | 171 | 171 | 12,000 | 1,710 |
| 2006-02-07 | 171 | 172 | 171 | 172 | 6,000 | 1,720 |
| 2006-02-06 | 172 | 172 | 171 | 171 | 14,000 | 1,710 |
| 2006-02-03 | 175 | 175 | 174 | 175 | 9,000 | 1,750 |
| 2006-02-02 | 179 | 179 | 172 | 175 | 14,000 | 1,750 |
| 2006-02-01 | 177 | 180 | 175 | 178 | 10,000 | 1,780 |
| 2006-01-31 | 177 | 178 | 177 | 178 | 4,000 | 1,780 |
| 2006-01-30 | 176 | 180 | 176 | 176 | 22,000 | 1,760 |
| 2006-01-27 | 175 | 175 | 174 | 175 | 7,000 | 1,750 |
| 2006-01-26 | 170 | 176 | 170 | 174 | 16,000 | 1,740 |
| 2006-01-25 | 171 | 172 | 170 | 172 | 12,000 | 1,720 |
| 2006-01-24 | 170 | 175 | 170 | 173 | 11,000 | 1,730 |
| 2006-01-23 | 170 | 173 | 168 | 169 | 43,000 | 1,690 |
| 2006-01-20 | 178 | 178 | 175 | 175 | 20,000 | 1,750 |
| 2006-01-19 | 163 | 180 | 163 | 180 | 44,000 | 1,800 |
| 2006-01-18 | 188 | 188 | 163 | 178 | 79,000 | 1,780 |
| 2006-01-17 | 190 | 191 | 189 | 189 | 25,000 | 1,890 |
| 2006-01-16 | 193 | 193 | 186 | 190 | 45,000 | 1,900 |
| 2006-01-13 | 196 | 197 | 192 | 192 | 38,000 | 1,920 |
| 2006-01-12 | 192 | 195 | 190 | 195 | 47,000 | 1,950 |
| 2006-01-11 | 191 | 195 | 191 | 193 | 19,000 | 1,930 |
| 2006-01-10 | 192 | 195 | 190 | 195 | 19,000 | 1,950 |
| 2006-01-06 | 190 | 192 | 186 | 192 | 20,000 | 1,920 |
| 2006-01-05 | 184 | 190 | 184 | 189 | 41,000 | 1,890 |
| 2006-01-04 | 186 | 187 | 184 | 185 | 17,000 | 1,850 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
