8123 川辺(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-12-29 | 105 | 105 | 104 | 104 | 8,000 | 1,040 |
| 2008-12-26 | 103 | 105 | 101 | 105 | 3,000 | 1,050 |
| 2008-12-24 | 102 | 103 | 101 | 103 | 17,000 | 1,030 |
| 2008-12-22 | 104 | 104 | 101 | 102 | 25,000 | 1,020 |
| 2008-12-19 | 104 | 104 | 102 | 102 | 13,000 | 1,020 |
| 2008-12-18 | 105 | 107 | 105 | 105 | 10,000 | 1,050 |
| 2008-12-17 | 109 | 109 | 105 | 107 | 9,000 | 1,070 |
| 2008-12-16 | 105 | 105 | 103 | 104 | 5,000 | 1,040 |
| 2008-12-15 | 103 | 104 | 103 | 104 | 5,000 | 1,040 |
| 2008-12-12 | 102 | 103 | 102 | 103 | 11,000 | 1,030 |
| 2008-12-11 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 2008-12-10 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2008-12-09 | 103 | 104 | 103 | 104 | 7,000 | 1,040 |
| 2008-12-08 | 108 | 108 | 107 | 107 | 11,000 | 1,070 |
| 2008-12-05 | 104 | 109 | 104 | 109 | 6,000 | 1,090 |
| 2008-12-04 | 104 | 104 | 103 | 103 | 2,000 | 1,030 |
| 2008-12-03 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2008-12-02 | 103 | 103 | 102 | 102 | 2,000 | 1,020 |
| 2008-11-27 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-11-26 | 106 | 108 | 102 | 102 | 10,000 | 1,020 |
| 2008-11-25 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2008-11-21 | 98 | 102 | 97 | 102 | 7,000 | 1,020 |
| 2008-11-20 | 103 | 103 | 99 | 100 | 15,000 | 1,000 |
| 2008-11-19 | 105 | 105 | 103 | 105 | 8,000 | 1,050 |
| 2008-11-18 | 104 | 110 | 104 | 110 | 8,000 | 1,100 |
| 2008-11-17 | 128 | 128 | 97 | 107 | 151,000 | 1,070 |
| 2008-11-14 | 106 | 140 | 102 | 123 | 175,000 | 1,230 |
| 2008-11-13 | 118 | 118 | 102 | 102 | 26,000 | 1,020 |
| 2008-11-12 | 99 | 118 | 99 | 113 | 48,000 | 1,130 |
| 2008-11-11 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2008-11-10 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2008-11-05 | 99 | 99 | 96 | 96 | 9,000 | 960 |
| 2008-10-31 | 90 | 90 | 90 | 90 | 7,000 | 900 |
| 2008-10-29 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2008-10-28 | 90 | 95 | 90 | 95 | 7,000 | 950 |
| 2008-10-27 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-10-24 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2008-10-23 | 96 | 96 | 90 | 90 | 4,000 | 900 |
| 2008-10-22 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 2008-10-21 | 92 | 100 | 92 | 100 | 6,000 | 1,000 |
| 2008-10-17 | 93 | 93 | 90 | 90 | 4,000 | 900 |
| 2008-10-15 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2008-10-14 | 92 | 97 | 92 | 97 | 4,000 | 970 |
| 2008-10-10 | 95 | 95 | 90 | 90 | 3,000 | 900 |
| 2008-10-09 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-10-08 | 90 | 90 | 87 | 87 | 4,000 | 870 |
| 2008-10-07 | 99 | 99 | 85 | 85 | 3,000 | 850 |
| 2008-10-02 | 108 | 108 | 105 | 105 | 6,000 | 1,050 |
| 2008-09-29 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2008-09-26 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2008-09-25 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2008-09-22 | 104 | 104 | 103 | 103 | 2,000 | 1,030 |
| 2008-09-19 | 102 | 102 | 102 | 102 | 2,000 | 1,020 |
| 2008-09-18 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2008-09-17 | 102 | 107 | 102 | 107 | 12,000 | 1,070 |
| 2008-09-16 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2008-09-12 | 110 | 110 | 95 | 100 | 20,000 | 1,000 |
| 2008-09-09 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2008-09-05 | 109 | 109 | 109 | 109 | 9,000 | 1,090 |
| 2008-08-28 | 112 | 115 | 112 | 115 | 4,000 | 1,150 |
| 2008-08-27 | 111 | 111 | 110 | 110 | 6,000 | 1,100 |
| 2008-08-26 | 111 | 111 | 110 | 111 | 7,000 | 1,110 |
| 2008-08-25 | 117 | 117 | 115 | 115 | 17,000 | 1,150 |
| 2008-08-22 | 120 | 120 | 116 | 116 | 7,000 | 1,160 |
| 2008-08-21 | 124 | 124 | 113 | 120 | 11,000 | 1,200 |
| 2008-08-20 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2008-08-18 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-08-11 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-08-08 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2008-08-07 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-08-06 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2008-08-04 | 129 | 129 | 128 | 128 | 4,000 | 1,280 |
| 2008-08-01 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
| 2008-07-30 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 2008-07-29 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 2008-07-28 | 132 | 132 | 130 | 130 | 2,000 | 1,300 |
| 2008-07-25 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-07-24 | 135 | 135 | 135 | 135 | 10,000 | 1,350 |
| 2008-07-23 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-07-22 | 137 | 137 | 135 | 135 | 5,000 | 1,350 |
| 2008-07-18 | 138 | 138 | 132 | 132 | 14,000 | 1,320 |
| 2008-07-17 | 130 | 134 | 130 | 134 | 69,000 | 1,340 |
| 2008-07-16 | 126 | 128 | 126 | 128 | 11,000 | 1,280 |
| 2008-07-15 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 2008-07-14 | 126 | 131 | 126 | 131 | 4,000 | 1,310 |
| 2008-07-11 | 124 | 133 | 124 | 128 | 25,000 | 1,280 |
| 2008-07-10 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2008-07-09 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2008-07-08 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2008-07-07 | 128 | 130 | 128 | 130 | 7,000 | 1,300 |
| 2008-07-04 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2008-07-03 | 134 | 134 | 129 | 129 | 14,000 | 1,290 |
| 2008-07-02 | 135 | 135 | 133 | 133 | 7,000 | 1,330 |
| 2008-06-30 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2008-06-27 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2008-06-25 | 136 | 140 | 136 | 136 | 6,000 | 1,360 |
| 2008-06-24 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2008-06-23 | 139 | 139 | 138 | 138 | 4,000 | 1,380 |
| 2008-06-20 | 137 | 141 | 137 | 138 | 14,000 | 1,380 |
| 2008-06-19 | 136 | 136 | 135 | 135 | 9,000 | 1,350 |
| 2008-06-18 | 135 | 135 | 135 | 135 | 10,000 | 1,350 |
| 2008-06-17 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2008-06-16 | 140 | 140 | 139 | 139 | 2,000 | 1,390 |
| 2008-06-13 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2008-06-11 | 141 | 145 | 141 | 145 | 2,000 | 1,450 |
| 2008-06-10 | 142 | 142 | 140 | 140 | 9,000 | 1,400 |
| 2008-06-09 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-06-06 | 150 | 150 | 148 | 148 | 2,000 | 1,480 |
| 2008-06-04 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2008-06-03 | 145 | 150 | 145 | 150 | 2,000 | 1,500 |
| 2008-06-02 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-05-30 | 146 | 152 | 146 | 152 | 7,000 | 1,520 |
| 2008-05-29 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2008-05-28 | 153 | 153 | 149 | 150 | 7,000 | 1,500 |
| 2008-05-27 | 149 | 150 | 149 | 150 | 7,000 | 1,500 |
| 2008-05-26 | 153 | 153 | 150 | 150 | 3,000 | 1,500 |
| 2008-05-23 | 156 | 158 | 155 | 158 | 7,000 | 1,580 |
| 2008-05-22 | 151 | 160 | 149 | 160 | 17,000 | 1,600 |
| 2008-05-21 | 142 | 163 | 142 | 152 | 46,000 | 1,520 |
| 2008-05-20 | 144 | 144 | 142 | 142 | 3,000 | 1,420 |
| 2008-05-19 | 148 | 149 | 146 | 146 | 14,000 | 1,460 |
| 2008-05-16 | 154 | 154 | 147 | 147 | 22,000 | 1,470 |
| 2008-05-15 | 145 | 152 | 145 | 152 | 10,000 | 1,520 |
| 2008-05-14 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2008-05-13 | 142 | 146 | 142 | 146 | 3,000 | 1,460 |
| 2008-05-12 | 142 | 147 | 141 | 147 | 9,000 | 1,470 |
| 2008-05-09 | 140 | 143 | 140 | 143 | 4,000 | 1,430 |
| 2008-05-08 | 139 | 139 | 139 | 139 | 7,000 | 1,390 |
| 2008-05-07 | 138 | 140 | 138 | 139 | 6,000 | 1,390 |
| 2008-05-02 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2008-05-01 | 140 | 140 | 139 | 139 | 3,000 | 1,390 |
| 2008-04-28 | 138 | 142 | 138 | 142 | 6,000 | 1,420 |
| 2008-04-24 | 143 | 143 | 138 | 138 | 2,000 | 1,380 |
| 2008-04-23 | 137 | 144 | 137 | 144 | 3,000 | 1,440 |
| 2008-04-21 | 138 | 138 | 137 | 137 | 2,000 | 1,370 |
| 2008-04-18 | 139 | 139 | 138 | 138 | 6,000 | 1,380 |
| 2008-04-17 | 138 | 138 | 134 | 134 | 3,000 | 1,340 |
| 2008-04-14 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2008-04-11 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2008-04-10 | 133 | 133 | 132 | 132 | 5,000 | 1,320 |
| 2008-04-09 | 132 | 132 | 131 | 132 | 3,000 | 1,320 |
| 2008-04-07 | 132 | 135 | 132 | 133 | 6,000 | 1,330 |
| 2008-04-04 | 134 | 134 | 133 | 134 | 3,000 | 1,340 |
| 2008-04-03 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2008-04-01 | 134 | 134 | 134 | 134 | 2,000 | 1,340 |
| 2008-03-31 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2008-03-28 | 133 | 133 | 132 | 132 | 5,000 | 1,320 |
| 2008-03-26 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2008-03-25 | 140 | 140 | 131 | 131 | 2,000 | 1,310 |
| 2008-03-24 | 135 | 139 | 135 | 139 | 5,000 | 1,390 |
| 2008-03-21 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-03-19 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2008-03-18 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-03-17 | 130 | 130 | 125 | 126 | 6,000 | 1,260 |
| 2008-03-13 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-03-11 | 132 | 139 | 132 | 139 | 2,000 | 1,390 |
| 2008-03-10 | 140 | 140 | 137 | 137 | 2,000 | 1,370 |
| 2008-03-07 | 137 | 140 | 137 | 140 | 4,000 | 1,400 |
| 2008-03-04 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 2008-03-03 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2008-02-26 | 148 | 148 | 148 | 148 | 8,000 | 1,480 |
| 2008-02-25 | 145 | 146 | 145 | 146 | 3,000 | 1,460 |
| 2008-02-22 | 146 | 147 | 146 | 147 | 8,000 | 1,470 |
| 2008-02-21 | 143 | 146 | 142 | 146 | 17,000 | 1,460 |
| 2008-02-20 | 145 | 145 | 144 | 144 | 7,000 | 1,440 |
| 2008-02-19 | 138 | 144 | 136 | 144 | 7,000 | 1,440 |
| 2008-02-18 | 150 | 150 | 135 | 140 | 20,000 | 1,400 |
| 2008-02-15 | 137 | 150 | 137 | 150 | 22,000 | 1,500 |
| 2008-02-14 | 140 | 140 | 137 | 137 | 8,000 | 1,370 |
| 2008-02-13 | 137 | 137 | 137 | 137 | 7,000 | 1,370 |
| 2008-02-12 | 138 | 140 | 137 | 140 | 6,000 | 1,400 |
| 2008-02-08 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 2008-02-07 | 139 | 139 | 137 | 137 | 18,000 | 1,370 |
| 2008-02-06 | 139 | 139 | 139 | 139 | 5,000 | 1,390 |
| 2008-01-31 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 2008-01-30 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 2008-01-29 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-01-28 | 141 | 142 | 140 | 140 | 3,000 | 1,400 |
| 2008-01-25 | 137 | 138 | 137 | 138 | 5,000 | 1,380 |
| 2008-01-24 | 132 | 135 | 128 | 135 | 11,000 | 1,350 |
| 2008-01-23 | 138 | 138 | 126 | 126 | 9,000 | 1,260 |
| 2008-01-22 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2008-01-21 | 139 | 139 | 138 | 138 | 2,000 | 1,380 |
| 2008-01-18 | 139 | 140 | 139 | 140 | 7,000 | 1,400 |
| 2008-01-17 | 123 | 139 | 121 | 139 | 5,000 | 1,390 |
| 2008-01-16 | 139 | 139 | 130 | 130 | 5,000 | 1,300 |
| 2008-01-15 | 146 | 146 | 140 | 140 | 13,000 | 1,400 |
| 2008-01-11 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2008-01-10 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-01-09 | 147 | 148 | 147 | 148 | 3,000 | 1,480 |
| 2008-01-08 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-01-07 | 140 | 145 | 140 | 145 | 4,000 | 1,450 |
| 2008-01-04 | 146 | 150 | 146 | 150 | 3,000 | 1,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
