8123 川辺(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 91 | 93 | 91 | 92 | 6,000 | 920 |
| 2009-12-29 | 90 | 90 | 89 | 89 | 2,000 | 890 |
| 2009-12-28 | 88 | 90 | 88 | 90 | 13,000 | 900 |
| 2009-12-25 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2009-12-24 | 88 | 89 | 88 | 89 | 11,000 | 890 |
| 2009-12-22 | 88 | 88 | 86 | 86 | 4,000 | 860 |
| 2009-12-21 | 90 | 90 | 88 | 88 | 6,000 | 880 |
| 2009-12-18 | 88 | 89 | 88 | 89 | 3,000 | 890 |
| 2009-12-17 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2009-12-16 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-12-15 | 89 | 92 | 89 | 91 | 7,000 | 910 |
| 2009-12-14 | 90 | 91 | 89 | 91 | 3,000 | 910 |
| 2009-12-11 | 88 | 90 | 88 | 90 | 5,000 | 900 |
| 2009-12-10 | 92 | 92 | 85 | 88 | 34,000 | 880 |
| 2009-12-09 | 94 | 94 | 93 | 93 | 3,000 | 930 |
| 2009-12-08 | 95 | 95 | 90 | 90 | 2,000 | 900 |
| 2009-12-07 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2009-12-04 | 90 | 91 | 90 | 91 | 5,000 | 910 |
| 2009-12-03 | 87 | 90 | 87 | 90 | 6,000 | 900 |
| 2009-12-02 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2009-12-01 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2009-11-30 | 87 | 87 | 86 | 86 | 2,000 | 860 |
| 2009-11-27 | 87 | 87 | 86 | 87 | 15,000 | 870 |
| 2009-11-26 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-11-25 | 90 | 90 | 87 | 87 | 4,000 | 870 |
| 2009-11-24 | 87 | 87 | 86 | 86 | 8,000 | 860 |
| 2009-11-20 | 89 | 89 | 88 | 88 | 7,000 | 880 |
| 2009-11-19 | 90 | 90 | 89 | 89 | 3,000 | 890 |
| 2009-11-18 | 90 | 91 | 90 | 90 | 8,000 | 900 |
| 2009-11-16 | 94 | 94 | 92 | 92 | 5,000 | 920 |
| 2009-11-12 | 88 | 94 | 88 | 94 | 23,000 | 940 |
| 2009-11-11 | 99 | 99 | 98 | 98 | 4,000 | 980 |
| 2009-11-10 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2009-11-09 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-11-05 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-11-02 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-10-28 | 99 | 103 | 98 | 103 | 6,000 | 1,030 |
| 2009-10-26 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-10-23 | 99 | 100 | 99 | 100 | 3,000 | 1,000 |
| 2009-10-21 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2009-10-20 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2009-10-13 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2009-10-09 | 100 | 103 | 100 | 103 | 2,000 | 1,030 |
| 2009-10-07 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2009-10-06 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2009-10-02 | 98 | 98 | 98 | 98 | 11,000 | 980 |
| 2009-10-01 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-09-30 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-09-29 | 98 | 100 | 98 | 98 | 8,000 | 980 |
| 2009-09-28 | 105 | 105 | 95 | 95 | 44,000 | 950 |
| 2009-09-24 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2009-09-18 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2009-09-16 | 105 | 111 | 105 | 111 | 8,000 | 1,110 |
| 2009-09-14 | 111 | 111 | 108 | 108 | 4,000 | 1,080 |
| 2009-09-11 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2009-09-09 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2009-09-04 | 111 | 113 | 110 | 111 | 6,000 | 1,110 |
| 2009-09-03 | 112 | 112 | 111 | 111 | 13,000 | 1,110 |
| 2009-09-02 | 113 | 113 | 112 | 112 | 5,000 | 1,120 |
| 2009-09-01 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2009-08-28 | 114 | 115 | 114 | 114 | 11,000 | 1,140 |
| 2009-08-27 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2009-08-24 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-08-21 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2009-08-19 | 113 | 113 | 113 | 113 | 5,000 | 1,130 |
| 2009-08-17 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2009-08-14 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-08-13 | 115 | 115 | 114 | 114 | 4,000 | 1,140 |
| 2009-08-12 | 116 | 116 | 115 | 115 | 2,000 | 1,150 |
| 2009-08-11 | 116 | 117 | 116 | 117 | 14,000 | 1,170 |
| 2009-08-10 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-08-07 | 115 | 116 | 115 | 115 | 4,000 | 1,150 |
| 2009-08-06 | 116 | 116 | 114 | 115 | 11,000 | 1,150 |
| 2009-08-04 | 116 | 117 | 116 | 116 | 5,000 | 1,160 |
| 2009-08-03 | 115 | 118 | 115 | 118 | 7,000 | 1,180 |
| 2009-07-31 | 115 | 118 | 115 | 118 | 6,000 | 1,180 |
| 2009-07-30 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2009-07-29 | 118 | 120 | 118 | 120 | 3,000 | 1,200 |
| 2009-07-28 | 116 | 118 | 116 | 118 | 13,000 | 1,180 |
| 2009-07-27 | 117 | 118 | 116 | 116 | 7,000 | 1,160 |
| 2009-07-24 | 116 | 118 | 115 | 116 | 21,000 | 1,160 |
| 2009-07-23 | 117 | 117 | 115 | 116 | 7,000 | 1,160 |
| 2009-07-22 | 112 | 123 | 112 | 119 | 32,000 | 1,190 |
| 2009-07-21 | 112 | 112 | 111 | 111 | 2,000 | 1,110 |
| 2009-07-17 | 112 | 112 | 110 | 110 | 6,000 | 1,100 |
| 2009-07-16 | 111 | 114 | 111 | 111 | 5,000 | 1,110 |
| 2009-07-15 | 110 | 111 | 110 | 111 | 4,000 | 1,110 |
| 2009-07-14 | 107 | 110 | 107 | 108 | 22,000 | 1,080 |
| 2009-07-13 | 114 | 114 | 109 | 112 | 26,000 | 1,120 |
| 2009-07-10 | 118 | 118 | 115 | 117 | 5,000 | 1,170 |
| 2009-07-09 | 119 | 119 | 117 | 119 | 10,000 | 1,190 |
| 2009-07-08 | 124 | 125 | 120 | 120 | 35,000 | 1,200 |
| 2009-07-07 | 128 | 128 | 123 | 126 | 16,000 | 1,260 |
| 2009-07-06 | 129 | 130 | 127 | 127 | 15,000 | 1,270 |
| 2009-07-03 | 128 | 130 | 127 | 130 | 22,000 | 1,300 |
| 2009-07-02 | 133 | 140 | 129 | 129 | 117,000 | 1,290 |
| 2009-07-01 | 126 | 134 | 126 | 129 | 107,000 | 1,290 |
| 2009-06-30 | 124 | 125 | 119 | 125 | 41,000 | 1,250 |
| 2009-06-29 | 121 | 121 | 120 | 121 | 14,000 | 1,210 |
| 2009-06-26 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2009-06-24 | 120 | 120 | 119 | 120 | 6,000 | 1,200 |
| 2009-06-23 | 122 | 122 | 120 | 121 | 18,000 | 1,210 |
| 2009-06-22 | 124 | 124 | 121 | 123 | 24,000 | 1,230 |
| 2009-06-19 | 122 | 122 | 120 | 122 | 19,000 | 1,220 |
| 2009-06-18 | 121 | 123 | 121 | 123 | 3,000 | 1,230 |
| 2009-06-17 | 121 | 123 | 120 | 123 | 14,000 | 1,230 |
| 2009-06-16 | 126 | 126 | 123 | 124 | 29,000 | 1,240 |
| 2009-06-15 | 125 | 135 | 122 | 127 | 122,000 | 1,270 |
| 2009-06-12 | 120 | 125 | 120 | 125 | 52,000 | 1,250 |
| 2009-06-11 | 124 | 124 | 119 | 120 | 54,000 | 1,200 |
| 2009-06-10 | 113 | 125 | 113 | 124 | 144,000 | 1,240 |
| 2009-06-09 | 113 | 114 | 112 | 113 | 12,000 | 1,130 |
| 2009-06-08 | 114 | 114 | 112 | 112 | 6,000 | 1,120 |
| 2009-06-05 | 112 | 114 | 112 | 114 | 6,000 | 1,140 |
| 2009-06-04 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2009-06-03 | 115 | 116 | 114 | 114 | 5,000 | 1,140 |
| 2009-06-02 | 114 | 114 | 113 | 113 | 10,000 | 1,130 |
| 2009-06-01 | 112 | 117 | 112 | 112 | 15,000 | 1,120 |
| 2009-05-29 | 114 | 114 | 112 | 112 | 7,000 | 1,120 |
| 2009-05-28 | 112 | 114 | 111 | 112 | 7,000 | 1,120 |
| 2009-05-27 | 113 | 114 | 113 | 113 | 6,000 | 1,130 |
| 2009-05-26 | 113 | 113 | 112 | 112 | 4,000 | 1,120 |
| 2009-05-25 | 114 | 114 | 110 | 113 | 23,000 | 1,130 |
| 2009-05-22 | 116 | 116 | 113 | 115 | 9,000 | 1,150 |
| 2009-05-21 | 117 | 117 | 116 | 116 | 8,000 | 1,160 |
| 2009-05-20 | 116 | 117 | 114 | 117 | 20,000 | 1,170 |
| 2009-05-19 | 121 | 121 | 115 | 117 | 73,000 | 1,170 |
| 2009-05-18 | 116 | 120 | 115 | 118 | 51,000 | 1,180 |
| 2009-05-15 | 122 | 140 | 114 | 115 | 385,000 | 1,150 |
| 2009-05-14 | 126 | 148 | 122 | 137 | 793,000 | 1,370 |
| 2009-05-13 | 108 | 108 | 107 | 107 | 10,000 | 1,070 |
| 2009-05-12 | 110 | 113 | 109 | 110 | 15,000 | 1,100 |
| 2009-05-11 | 112 | 113 | 110 | 110 | 28,000 | 1,100 |
| 2009-05-08 | 106 | 128 | 106 | 110 | 216,000 | 1,100 |
| 2009-05-07 | 103 | 105 | 103 | 105 | 3,000 | 1,050 |
| 2009-05-01 | 103 | 103 | 102 | 102 | 12,000 | 1,020 |
| 2009-04-30 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2009-04-28 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2009-04-27 | 103 | 103 | 103 | 103 | 7,000 | 1,030 |
| 2009-04-23 | 103 | 103 | 102 | 103 | 4,000 | 1,030 |
| 2009-04-22 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2009-04-21 | 105 | 105 | 104 | 104 | 5,000 | 1,040 |
| 2009-04-20 | 106 | 106 | 105 | 105 | 11,000 | 1,050 |
| 2009-04-17 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-04-16 | 103 | 105 | 103 | 105 | 10,000 | 1,050 |
| 2009-04-14 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2009-04-13 | 102 | 103 | 102 | 102 | 16,000 | 1,020 |
| 2009-04-10 | 103 | 103 | 101 | 101 | 13,000 | 1,010 |
| 2009-04-09 | 100 | 101 | 100 | 101 | 5,000 | 1,010 |
| 2009-04-08 | 101 | 101 | 100 | 100 | 22,000 | 1,000 |
| 2009-04-07 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2009-04-06 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2009-04-03 | 105 | 105 | 102 | 102 | 9,000 | 1,020 |
| 2009-04-02 | 102 | 102 | 102 | 102 | 6,000 | 1,020 |
| 2009-04-01 | 103 | 103 | 99 | 103 | 11,000 | 1,030 |
| 2009-03-31 | 102 | 105 | 101 | 105 | 13,000 | 1,050 |
| 2009-03-30 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-03-27 | 105 | 105 | 103 | 103 | 4,000 | 1,030 |
| 2009-03-26 | 105 | 105 | 103 | 103 | 8,000 | 1,030 |
| 2009-03-25 | 117 | 117 | 110 | 110 | 12,000 | 1,100 |
| 2009-03-24 | 114 | 114 | 112 | 112 | 15,000 | 1,120 |
| 2009-03-23 | 111 | 112 | 111 | 112 | 5,000 | 1,120 |
| 2009-03-19 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2009-03-18 | 115 | 115 | 109 | 109 | 5,000 | 1,090 |
| 2009-03-17 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2009-03-16 | 106 | 120 | 106 | 107 | 37,000 | 1,070 |
| 2009-03-13 | 109 | 109 | 106 | 106 | 10,000 | 1,060 |
| 2009-03-12 | 106 | 106 | 106 | 106 | 5,000 | 1,060 |
| 2009-03-10 | 106 | 106 | 105 | 105 | 2,000 | 1,050 |
| 2009-03-09 | 105 | 106 | 104 | 106 | 8,000 | 1,060 |
| 2009-03-06 | 103 | 105 | 103 | 105 | 14,000 | 1,050 |
| 2009-03-05 | 102 | 105 | 101 | 103 | 16,000 | 1,030 |
| 2009-03-04 | 102 | 103 | 102 | 102 | 8,000 | 1,020 |
| 2009-03-03 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-03-02 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2009-02-26 | 98 | 101 | 98 | 101 | 6,000 | 1,010 |
| 2009-02-25 | 103 | 103 | 100 | 103 | 5,000 | 1,030 |
| 2009-02-24 | 98 | 99 | 98 | 99 | 20,000 | 990 |
| 2009-02-23 | 100 | 100 | 98 | 100 | 16,000 | 1,000 |
| 2009-02-20 | 102 | 102 | 100 | 100 | 10,000 | 1,000 |
| 2009-02-19 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2009-02-18 | 101 | 103 | 100 | 101 | 19,000 | 1,010 |
| 2009-02-17 | 105 | 105 | 103 | 103 | 8,000 | 1,030 |
| 2009-02-16 | 107 | 107 | 104 | 106 | 11,000 | 1,060 |
| 2009-02-13 | 106 | 117 | 106 | 108 | 30,000 | 1,080 |
| 2009-02-12 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-02-10 | 105 | 105 | 103 | 103 | 3,000 | 1,030 |
| 2009-02-09 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2009-02-06 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2009-02-03 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
| 2009-01-30 | 104 | 106 | 104 | 105 | 4,000 | 1,050 |
| 2009-01-29 | 105 | 107 | 105 | 107 | 2,000 | 1,070 |
| 2009-01-27 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2009-01-26 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2009-01-23 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2009-01-20 | 105 | 105 | 103 | 104 | 15,000 | 1,040 |
| 2009-01-19 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2009-01-16 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2009-01-15 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2009-01-13 | 107 | 107 | 106 | 106 | 6,000 | 1,060 |
| 2009-01-09 | 107 | 108 | 106 | 107 | 19,000 | 1,070 |
| 2009-01-08 | 105 | 105 | 104 | 105 | 6,000 | 1,050 |
| 2009-01-07 | 104 | 105 | 104 | 105 | 8,000 | 1,050 |
| 2009-01-06 | 106 | 106 | 104 | 104 | 10,000 | 1,040 |
| 2009-01-05 | 105 | 105 | 105 | 105 | 4,000 | 1,050 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
