8123 川辺(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2011-12-29 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-12-27 | 96 | 96 | 96 | 96 | 20,000 | 960 |
| 2011-12-26 | 96 | 96 | 96 | 96 | 42,000 | 960 |
| 2011-12-22 | 97 | 98 | 96 | 96 | 3,000 | 960 |
| 2011-12-21 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2011-12-19 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-12-15 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2011-12-14 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2011-12-13 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-12-12 | 95 | 98 | 95 | 98 | 5,000 | 980 |
| 2011-12-09 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2011-12-08 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2011-12-07 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2011-12-06 | 98 | 98 | 94 | 94 | 4,000 | 940 |
| 2011-12-05 | 96 | 98 | 93 | 98 | 10,000 | 980 |
| 2011-12-02 | 95 | 96 | 95 | 96 | 3,000 | 960 |
| 2011-12-01 | 94 | 95 | 94 | 95 | 7,000 | 950 |
| 2011-11-30 | 93 | 94 | 93 | 94 | 6,000 | 940 |
| 2011-11-25 | 91 | 93 | 91 | 93 | 4,000 | 930 |
| 2011-11-24 | 91 | 93 | 91 | 92 | 12,000 | 920 |
| 2011-11-22 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-11-21 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-11-18 | 92 | 92 | 92 | 92 | 3,000 | 920 |
| 2011-11-17 | 93 | 93 | 92 | 92 | 5,000 | 920 |
| 2011-11-16 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2011-11-15 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2011-11-14 | 93 | 94 | 93 | 94 | 5,000 | 940 |
| 2011-11-11 | 93 | 95 | 93 | 94 | 7,000 | 940 |
| 2011-11-10 | 94 | 95 | 91 | 95 | 15,000 | 950 |
| 2011-11-09 | 95 | 105 | 90 | 94 | 152,000 | 940 |
| 2011-11-08 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2011-10-21 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2011-10-17 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2011-10-14 | 92 | 92 | 92 | 92 | 57,000 | 920 |
| 2011-10-13 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-10-12 | 91 | 93 | 91 | 93 | 2,000 | 930 |
| 2011-10-11 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-10-03 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2011-09-30 | 94 | 94 | 91 | 91 | 9,000 | 910 |
| 2011-09-29 | 93 | 93 | 90 | 93 | 5,000 | 930 |
| 2011-09-27 | 90 | 90 | 90 | 90 | 10,000 | 900 |
| 2011-09-26 | 91 | 91 | 88 | 88 | 11,000 | 880 |
| 2011-09-22 | 95 | 95 | 92 | 92 | 4,000 | 920 |
| 2011-09-21 | 93 | 93 | 92 | 92 | 3,000 | 920 |
| 2011-09-20 | 92 | 93 | 92 | 93 | 3,000 | 930 |
| 2011-09-16 | 92 | 94 | 92 | 94 | 7,000 | 940 |
| 2011-09-15 | 93 | 94 | 92 | 92 | 27,000 | 920 |
| 2011-09-14 | 95 | 114 | 92 | 92 | 352,000 | 920 |
| 2011-09-13 | 95 | 95 | 93 | 93 | 8,000 | 930 |
| 2011-09-12 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2011-09-08 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-09-07 | 95 | 95 | 94 | 94 | 3,000 | 940 |
| 2011-09-06 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-09-05 | 96 | 98 | 96 | 98 | 3,000 | 980 |
| 2011-09-02 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2011-08-30 | 99 | 99 | 96 | 96 | 2,000 | 960 |
| 2011-08-26 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-08-23 | 95 | 95 | 93 | 93 | 11,000 | 930 |
| 2011-08-22 | 98 | 98 | 94 | 94 | 6,000 | 940 |
| 2011-08-19 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-08-17 | 98 | 98 | 98 | 98 | 8,000 | 980 |
| 2011-08-12 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2011-08-11 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2011-08-10 | 95 | 96 | 95 | 96 | 6,000 | 960 |
| 2011-08-09 | 95 | 95 | 93 | 95 | 8,000 | 950 |
| 2011-08-05 | 95 | 95 | 95 | 95 | 5,000 | 950 |
| 2011-08-04 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2011-08-03 | 97 | 98 | 97 | 97 | 3,000 | 970 |
| 2011-07-27 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 2011-07-26 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-07-25 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2011-07-22 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2011-07-21 | 98 | 98 | 97 | 97 | 5,000 | 970 |
| 2011-07-20 | 99 | 100 | 99 | 99 | 13,000 | 990 |
| 2011-07-19 | 98 | 98 | 97 | 97 | 2,000 | 970 |
| 2011-07-15 | 100 | 100 | 96 | 97 | 8,000 | 970 |
| 2011-07-14 | 97 | 99 | 97 | 99 | 13,000 | 990 |
| 2011-07-13 | 97 | 97 | 97 | 97 | 7,000 | 970 |
| 2011-07-12 | 96 | 97 | 96 | 97 | 3,000 | 970 |
| 2011-07-11 | 96 | 97 | 96 | 97 | 7,000 | 970 |
| 2011-07-08 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-07-07 | 97 | 97 | 96 | 96 | 3,000 | 960 |
| 2011-07-05 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2011-07-04 | 98 | 99 | 95 | 99 | 9,000 | 990 |
| 2011-07-01 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2011-06-30 | 97 | 97 | 97 | 97 | 3,000 | 970 |
| 2011-06-28 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-06-27 | 98 | 98 | 95 | 95 | 5,000 | 950 |
| 2011-06-23 | 97 | 97 | 95 | 95 | 2,000 | 950 |
| 2011-06-22 | 95 | 97 | 95 | 97 | 20,000 | 970 |
| 2011-06-20 | 95 | 95 | 95 | 95 | 9,000 | 950 |
| 2011-06-17 | 94 | 95 | 94 | 95 | 7,000 | 950 |
| 2011-06-15 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2011-06-14 | 95 | 97 | 95 | 97 | 3,000 | 970 |
| 2011-06-13 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-06-10 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-06-08 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-06-06 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-06-03 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-06-02 | 95 | 95 | 94 | 95 | 7,000 | 950 |
| 2011-06-01 | 98 | 99 | 98 | 99 | 5,000 | 990 |
| 2011-05-31 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2011-05-25 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-05-24 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2011-05-23 | 95 | 95 | 95 | 95 | 2,000 | 950 |
| 2011-05-20 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2011-05-19 | 97 | 97 | 95 | 95 | 5,000 | 950 |
| 2011-05-18 | 96 | 96 | 96 | 96 | 13,000 | 960 |
| 2011-05-17 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2011-05-16 | 98 | 98 | 95 | 95 | 11,000 | 950 |
| 2011-05-13 | 100 | 103 | 99 | 99 | 29,000 | 990 |
| 2011-05-12 | 99 | 102 | 99 | 102 | 20,000 | 1,020 |
| 2011-05-11 | 98 | 118 | 98 | 103 | 341,000 | 1,030 |
| 2011-05-10 | 96 | 98 | 96 | 98 | 16,000 | 980 |
| 2011-05-09 | 97 | 97 | 96 | 97 | 20,000 | 970 |
| 2011-05-06 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2011-05-02 | 94 | 94 | 91 | 91 | 2,000 | 910 |
| 2011-04-28 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2011-04-27 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-04-25 | 94 | 95 | 94 | 95 | 7,000 | 950 |
| 2011-04-22 | 92 | 94 | 92 | 94 | 7,000 | 940 |
| 2011-04-21 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2011-04-20 | 91 | 91 | 91 | 91 | 12,000 | 910 |
| 2011-04-19 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2011-04-18 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2011-04-14 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2011-04-13 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2011-04-12 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2011-04-11 | 88 | 88 | 88 | 88 | 2,000 | 880 |
| 2011-04-08 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2011-04-07 | 90 | 90 | 90 | 90 | 5,000 | 900 |
| 2011-04-05 | 91 | 91 | 89 | 89 | 9,000 | 890 |
| 2011-04-01 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2011-03-31 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2011-03-30 | 91 | 91 | 90 | 90 | 10,000 | 900 |
| 2011-03-29 | 91 | 91 | 90 | 91 | 15,000 | 910 |
| 2011-03-28 | 94 | 96 | 94 | 96 | 13,000 | 960 |
| 2011-03-25 | 96 | 96 | 91 | 91 | 3,000 | 910 |
| 2011-03-24 | 94 | 95 | 93 | 95 | 5,000 | 950 |
| 2011-03-23 | 93 | 93 | 91 | 93 | 4,000 | 930 |
| 2011-03-22 | 90 | 93 | 90 | 93 | 10,000 | 930 |
| 2011-03-18 | 87 | 87 | 85 | 85 | 5,000 | 850 |
| 2011-03-17 | 85 | 85 | 80 | 85 | 12,000 | 850 |
| 2011-03-16 | 80 | 86 | 79 | 85 | 20,000 | 850 |
| 2011-03-15 | 91 | 91 | 85 | 90 | 17,000 | 900 |
| 2011-03-14 | 94 | 94 | 90 | 91 | 25,000 | 910 |
| 2011-03-11 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2011-03-10 | 105 | 105 | 104 | 105 | 5,000 | 1,050 |
| 2011-03-09 | 102 | 103 | 102 | 103 | 7,000 | 1,030 |
| 2011-03-08 | 101 | 102 | 101 | 101 | 14,000 | 1,010 |
| 2011-03-07 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2011-03-04 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2011-03-03 | 102 | 102 | 102 | 102 | 4,000 | 1,020 |
| 2011-03-02 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2011-03-01 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 2011-02-28 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2011-02-24 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2011-02-23 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2011-02-22 | 106 | 106 | 103 | 103 | 7,000 | 1,030 |
| 2011-02-21 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2011-02-18 | 106 | 106 | 103 | 106 | 5,000 | 1,060 |
| 2011-02-17 | 103 | 106 | 103 | 106 | 6,000 | 1,060 |
| 2011-02-16 | 105 | 105 | 101 | 104 | 41,000 | 1,040 |
| 2011-02-15 | 100 | 118 | 100 | 105 | 204,000 | 1,050 |
| 2011-02-14 | 102 | 105 | 97 | 97 | 32,000 | 970 |
| 2011-02-10 | 101 | 101 | 99 | 99 | 4,000 | 990 |
| 2011-02-09 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2011-02-07 | 100 | 100 | 100 | 100 | 13,000 | 1,000 |
| 2011-02-04 | 100 | 101 | 99 | 99 | 9,000 | 990 |
| 2011-02-03 | 99 | 102 | 99 | 102 | 16,000 | 1,020 |
| 2011-02-02 | 98 | 99 | 98 | 99 | 7,000 | 990 |
| 2011-02-01 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2011-01-31 | 98 | 98 | 97 | 98 | 4,000 | 980 |
| 2011-01-28 | 99 | 99 | 99 | 99 | 2,000 | 990 |
| 2011-01-27 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2011-01-26 | 98 | 98 | 97 | 97 | 6,000 | 970 |
| 2011-01-25 | 98 | 98 | 98 | 98 | 3,000 | 980 |
| 2011-01-21 | 99 | 100 | 98 | 98 | 38,000 | 980 |
| 2011-01-20 | 97 | 99 | 96 | 99 | 29,000 | 990 |
| 2011-01-18 | 95 | 100 | 95 | 100 | 21,000 | 1,000 |
| 2011-01-17 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2011-01-14 | 96 | 96 | 95 | 95 | 3,000 | 950 |
| 2011-01-13 | 93 | 98 | 93 | 94 | 27,000 | 940 |
| 2011-01-12 | 94 | 94 | 90 | 90 | 27,000 | 900 |
| 2011-01-11 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2011-01-07 | 95 | 95 | 91 | 91 | 6,000 | 910 |
| 2011-01-06 | 93 | 94 | 93 | 94 | 3,000 | 940 |
| 2011-01-04 | 96 | 96 | 96 | 96 | 1,000 | 960 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
