8123 川辺(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 92 | 92 | 91 | 91 | 3,000 | 910 |
| 2010-12-29 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-12-27 | 89 | 90 | 89 | 89 | 5,000 | 890 |
| 2010-12-24 | 90 | 90 | 89 | 89 | 2,000 | 890 |
| 2010-12-22 | 89 | 90 | 89 | 90 | 16,000 | 900 |
| 2010-12-21 | 88 | 89 | 88 | 89 | 4,000 | 890 |
| 2010-12-20 | 91 | 91 | 89 | 89 | 6,000 | 890 |
| 2010-12-17 | 90 | 91 | 90 | 91 | 2,000 | 910 |
| 2010-12-16 | 90 | 91 | 90 | 91 | 6,000 | 910 |
| 2010-12-15 | 90 | 91 | 90 | 90 | 3,000 | 900 |
| 2010-12-14 | 91 | 91 | 90 | 90 | 2,000 | 900 |
| 2010-12-13 | 91 | 91 | 89 | 91 | 6,000 | 910 |
| 2010-12-10 | 91 | 91 | 91 | 91 | 5,000 | 910 |
| 2010-12-09 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2010-12-08 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2010-12-07 | 89 | 89 | 89 | 89 | 4,000 | 890 |
| 2010-12-03 | 88 | 89 | 88 | 89 | 10,000 | 890 |
| 2010-12-02 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2010-12-01 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2010-11-30 | 89 | 89 | 88 | 88 | 3,000 | 880 |
| 2010-11-29 | 87 | 88 | 87 | 88 | 6,000 | 880 |
| 2010-11-26 | 88 | 88 | 87 | 87 | 9,000 | 870 |
| 2010-11-24 | 87 | 89 | 87 | 89 | 4,000 | 890 |
| 2010-11-22 | 85 | 91 | 85 | 87 | 16,000 | 870 |
| 2010-11-19 | 85 | 86 | 85 | 85 | 14,000 | 850 |
| 2010-11-18 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2010-11-17 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2010-11-16 | 86 | 86 | 85 | 85 | 9,000 | 850 |
| 2010-11-15 | 86 | 86 | 86 | 86 | 9,000 | 860 |
| 2010-11-12 | 87 | 87 | 85 | 85 | 23,000 | 850 |
| 2010-11-11 | 86 | 91 | 86 | 87 | 38,000 | 870 |
| 2010-11-10 | 87 | 89 | 87 | 87 | 6,000 | 870 |
| 2010-11-09 | 88 | 89 | 86 | 89 | 6,000 | 890 |
| 2010-11-05 | 86 | 88 | 86 | 88 | 3,000 | 880 |
| 2010-11-04 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-11-02 | 86 | 86 | 86 | 86 | 5,000 | 860 |
| 2010-11-01 | 88 | 88 | 87 | 87 | 5,000 | 870 |
| 2010-10-29 | 89 | 89 | 89 | 89 | 6,000 | 890 |
| 2010-10-28 | 93 | 96 | 91 | 92 | 18,000 | 920 |
| 2010-10-27 | 90 | 90 | 89 | 89 | 11,000 | 890 |
| 2010-10-26 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2010-10-22 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-10-21 | 91 | 91 | 89 | 89 | 5,000 | 890 |
| 2010-10-20 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-10-19 | 91 | 91 | 89 | 89 | 21,000 | 890 |
| 2010-10-15 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2010-10-13 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2010-10-08 | 89 | 89 | 89 | 89 | 10,000 | 890 |
| 2010-10-07 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2010-10-06 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-10-04 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2010-10-01 | 91 | 91 | 90 | 90 | 3,000 | 900 |
| 2010-09-30 | 92 | 92 | 91 | 91 | 2,000 | 910 |
| 2010-09-22 | 89 | 89 | 89 | 89 | 7,000 | 890 |
| 2010-09-17 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-09-16 | 91 | 91 | 89 | 89 | 5,000 | 890 |
| 2010-09-13 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-09-10 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-09-09 | 90 | 91 | 90 | 91 | 4,000 | 910 |
| 2010-09-08 | 90 | 90 | 90 | 90 | 22,000 | 900 |
| 2010-09-03 | 88 | 88 | 88 | 88 | 6,000 | 880 |
| 2010-09-02 | 87 | 88 | 87 | 88 | 3,000 | 880 |
| 2010-08-31 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2010-08-30 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2010-08-26 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2010-08-25 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2010-08-24 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-08-23 | 89 | 90 | 89 | 90 | 3,000 | 900 |
| 2010-08-20 | 89 | 89 | 88 | 88 | 5,000 | 880 |
| 2010-08-19 | 87 | 87 | 87 | 87 | 2,000 | 870 |
| 2010-08-18 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2010-08-17 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2010-08-16 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2010-08-13 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-08-12 | 88 | 88 | 88 | 88 | 6,000 | 880 |
| 2010-08-11 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2010-08-06 | 90 | 90 | 88 | 88 | 3,000 | 880 |
| 2010-08-05 | 89 | 89 | 88 | 89 | 11,000 | 890 |
| 2010-08-04 | 89 | 90 | 89 | 90 | 3,000 | 900 |
| 2010-08-02 | 91 | 92 | 91 | 92 | 3,000 | 920 |
| 2010-07-30 | 90 | 91 | 90 | 91 | 2,000 | 910 |
| 2010-07-29 | 86 | 87 | 86 | 87 | 11,000 | 870 |
| 2010-07-28 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-07-27 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2010-07-26 | 91 | 91 | 90 | 90 | 10,000 | 900 |
| 2010-07-22 | 92 | 92 | 90 | 90 | 13,000 | 900 |
| 2010-07-21 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2010-07-15 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2010-07-12 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2010-07-09 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2010-07-08 | 96 | 96 | 93 | 93 | 3,000 | 930 |
| 2010-06-29 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-06-24 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2010-06-17 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-06-16 | 93 | 94 | 93 | 94 | 2,000 | 940 |
| 2010-06-10 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-06-09 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2010-06-08 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2010-06-01 | 93 | 93 | 93 | 93 | 6,000 | 930 |
| 2010-05-28 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-05-26 | 91 | 91 | 91 | 91 | 4,000 | 910 |
| 2010-05-21 | 94 | 94 | 90 | 90 | 7,000 | 900 |
| 2010-05-19 | 95 | 95 | 93 | 94 | 5,000 | 940 |
| 2010-05-18 | 97 | 97 | 94 | 94 | 16,000 | 940 |
| 2010-05-10 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-05-07 | 103 | 103 | 100 | 102 | 11,000 | 1,020 |
| 2010-05-06 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2010-04-30 | 105 | 105 | 104 | 105 | 7,000 | 1,050 |
| 2010-04-27 | 105 | 105 | 102 | 105 | 9,000 | 1,050 |
| 2010-04-26 | 101 | 105 | 101 | 105 | 19,000 | 1,050 |
| 2010-04-23 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2010-04-22 | 97 | 100 | 97 | 100 | 11,000 | 1,000 |
| 2010-04-21 | 99 | 99 | 95 | 99 | 21,000 | 990 |
| 2010-04-20 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-04-19 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-04-16 | 99 | 100 | 98 | 100 | 4,000 | 1,000 |
| 2010-04-15 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2010-04-14 | 99 | 99 | 99 | 99 | 1,000 | 990 |
| 2010-04-13 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2010-04-12 | 99 | 99 | 99 | 99 | 12,000 | 990 |
| 2010-04-09 | 99 | 100 | 99 | 100 | 3,000 | 1,000 |
| 2010-04-08 | 97 | 99 | 95 | 99 | 16,000 | 990 |
| 2010-04-07 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2010-04-06 | 96 | 97 | 96 | 97 | 2,000 | 970 |
| 2010-04-05 | 96 | 97 | 96 | 97 | 2,000 | 970 |
| 2010-04-02 | 95 | 96 | 95 | 96 | 4,000 | 960 |
| 2010-04-01 | 95 | 97 | 95 | 97 | 3,000 | 970 |
| 2010-03-31 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2010-03-30 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2010-03-29 | 96 | 96 | 96 | 96 | 10,000 | 960 |
| 2010-03-26 | 102 | 102 | 101 | 101 | 5,000 | 1,010 |
| 2010-03-25 | 101 | 101 | 101 | 101 | 46,000 | 1,010 |
| 2010-03-24 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2010-03-23 | 99 | 102 | 99 | 102 | 11,000 | 1,020 |
| 2010-03-19 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2010-03-18 | 97 | 99 | 97 | 99 | 6,000 | 990 |
| 2010-03-17 | 96 | 97 | 96 | 97 | 2,000 | 970 |
| 2010-03-16 | 96 | 96 | 95 | 96 | 4,000 | 960 |
| 2010-03-15 | 94 | 94 | 94 | 94 | 8,000 | 940 |
| 2010-03-12 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2010-03-11 | 95 | 96 | 95 | 96 | 11,000 | 960 |
| 2010-03-10 | 97 | 97 | 96 | 96 | 2,000 | 960 |
| 2010-03-09 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-03-08 | 95 | 95 | 94 | 94 | 6,000 | 940 |
| 2010-03-05 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2010-03-04 | 93 | 93 | 93 | 93 | 2,000 | 930 |
| 2010-03-03 | 93 | 94 | 93 | 94 | 7,000 | 940 |
| 2010-03-02 | 93 | 93 | 93 | 93 | 6,000 | 930 |
| 2010-03-01 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-02-26 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2010-02-24 | 93 | 93 | 92 | 93 | 3,000 | 930 |
| 2010-02-23 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-02-22 | 95 | 95 | 92 | 92 | 11,000 | 920 |
| 2010-02-19 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2010-02-18 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-02-17 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2010-02-16 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2010-02-15 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-02-12 | 90 | 93 | 90 | 93 | 11,000 | 930 |
| 2010-02-10 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-02-09 | 90 | 90 | 89 | 89 | 10,000 | 890 |
| 2010-02-08 | 90 | 90 | 90 | 90 | 4,000 | 900 |
| 2010-02-05 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2010-02-04 | 92 | 92 | 90 | 92 | 15,000 | 920 |
| 2010-02-03 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-02-02 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2010-01-29 | 93 | 93 | 91 | 93 | 21,000 | 930 |
| 2010-01-28 | 95 | 98 | 95 | 95 | 22,000 | 950 |
| 2010-01-27 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-01-26 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2010-01-25 | 91 | 92 | 91 | 92 | 9,000 | 920 |
| 2010-01-21 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-01-19 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-01-18 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-01-15 | 93 | 94 | 93 | 94 | 3,000 | 940 |
| 2010-01-14 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-01-13 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-01-12 | 91 | 93 | 91 | 93 | 2,000 | 930 |
| 2010-01-08 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-01-07 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2010-01-06 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-01-05 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-01-04 | 92 | 92 | 92 | 92 | 3,000 | 920 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
