8123 川辺(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 150 | 152 | 150 | 152 | 15,000 | 1,520 |
| 2013-12-27 | 147 | 149 | 147 | 148 | 12,000 | 1,480 |
| 2013-12-26 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2013-12-25 | 146 | 146 | 144 | 146 | 13,000 | 1,460 |
| 2013-12-24 | 145 | 146 | 144 | 146 | 9,000 | 1,460 |
| 2013-12-20 | 145 | 145 | 144 | 144 | 10,000 | 1,440 |
| 2013-12-19 | 146 | 146 | 145 | 145 | 2,000 | 1,450 |
| 2013-12-18 | 142 | 144 | 142 | 144 | 11,000 | 1,440 |
| 2013-12-17 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2013-12-16 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2013-12-13 | 146 | 146 | 145 | 145 | 4,000 | 1,450 |
| 2013-12-12 | 144 | 145 | 144 | 145 | 3,000 | 1,450 |
| 2013-12-11 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2013-12-10 | 147 | 147 | 142 | 147 | 25,000 | 1,470 |
| 2013-12-05 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2013-12-03 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2013-12-02 | 146 | 146 | 146 | 146 | 10,000 | 1,460 |
| 2013-11-29 | 149 | 149 | 148 | 148 | 2,000 | 1,480 |
| 2013-11-28 | 149 | 149 | 148 | 148 | 7,000 | 1,480 |
| 2013-11-27 | 148 | 155 | 148 | 149 | 17,000 | 1,490 |
| 2013-11-26 | 146 | 148 | 146 | 148 | 4,000 | 1,480 |
| 2013-11-25 | 146 | 146 | 145 | 146 | 13,000 | 1,460 |
| 2013-11-22 | 146 | 146 | 145 | 146 | 8,000 | 1,460 |
| 2013-11-19 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2013-11-18 | 145 | 145 | 144 | 145 | 12,000 | 1,450 |
| 2013-11-15 | 144 | 146 | 144 | 144 | 15,000 | 1,440 |
| 2013-11-14 | 143 | 145 | 142 | 143 | 13,000 | 1,430 |
| 2013-11-13 | 141 | 143 | 141 | 143 | 4,000 | 1,430 |
| 2013-11-12 | 145 | 145 | 139 | 141 | 60,000 | 1,410 |
| 2013-11-11 | 146 | 146 | 145 | 145 | 20,000 | 1,450 |
| 2013-11-08 | 151 | 154 | 145 | 145 | 26,000 | 1,450 |
| 2013-11-07 | 154 | 154 | 149 | 150 | 4,000 | 1,500 |
| 2013-11-06 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2013-11-05 | 149 | 151 | 148 | 150 | 24,000 | 1,500 |
| 2013-11-01 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2013-10-31 | 155 | 155 | 151 | 151 | 3,000 | 1,510 |
| 2013-10-29 | 152 | 153 | 152 | 153 | 5,000 | 1,530 |
| 2013-10-28 | 150 | 151 | 150 | 151 | 5,000 | 1,510 |
| 2013-10-25 | 152 | 152 | 148 | 148 | 14,000 | 1,480 |
| 2013-10-23 | 153 | 153 | 152 | 152 | 5,000 | 1,520 |
| 2013-10-22 | 153 | 154 | 153 | 154 | 5,000 | 1,540 |
| 2013-10-21 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2013-10-18 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2013-10-17 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2013-10-16 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 2013-10-15 | 154 | 156 | 145 | 151 | 33,000 | 1,510 |
| 2013-10-11 | 146 | 160 | 146 | 155 | 159,000 | 1,550 |
| 2013-10-10 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2013-10-09 | 142 | 145 | 142 | 145 | 9,000 | 1,450 |
| 2013-10-08 | 145 | 145 | 142 | 142 | 8,000 | 1,420 |
| 2013-10-07 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2013-10-04 | 144 | 146 | 144 | 146 | 6,000 | 1,460 |
| 2013-10-03 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2013-10-02 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2013-10-01 | 147 | 147 | 145 | 147 | 24,000 | 1,470 |
| 2013-09-30 | 146 | 148 | 146 | 148 | 10,000 | 1,480 |
| 2013-09-27 | 146 | 146 | 145 | 145 | 3,000 | 1,450 |
| 2013-09-25 | 147 | 147 | 145 | 145 | 6,000 | 1,450 |
| 2013-09-24 | 145 | 146 | 142 | 142 | 12,000 | 1,420 |
| 2013-09-20 | 145 | 145 | 144 | 144 | 4,000 | 1,440 |
| 2013-09-18 | 147 | 148 | 147 | 148 | 2,000 | 1,480 |
| 2013-09-17 | 145 | 147 | 145 | 147 | 6,000 | 1,470 |
| 2013-09-13 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2013-09-12 | 145 | 147 | 145 | 147 | 7,000 | 1,470 |
| 2013-09-11 | 144 | 145 | 144 | 145 | 5,000 | 1,450 |
| 2013-09-09 | 142 | 143 | 142 | 143 | 3,000 | 1,430 |
| 2013-09-06 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2013-09-05 | 141 | 142 | 141 | 142 | 4,000 | 1,420 |
| 2013-09-04 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 2013-09-03 | 141 | 142 | 140 | 142 | 19,000 | 1,420 |
| 2013-09-02 | 143 | 143 | 141 | 141 | 2,000 | 1,410 |
| 2013-08-30 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2013-08-29 | 141 | 145 | 141 | 145 | 8,000 | 1,450 |
| 2013-08-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2013-08-26 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2013-08-23 | 144 | 144 | 142 | 144 | 3,000 | 1,440 |
| 2013-08-21 | 142 | 144 | 142 | 144 | 10,000 | 1,440 |
| 2013-08-20 | 144 | 144 | 143 | 143 | 4,000 | 1,430 |
| 2013-08-19 | 144 | 145 | 144 | 145 | 2,000 | 1,450 |
| 2013-08-16 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2013-08-15 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2013-08-14 | 142 | 144 | 142 | 144 | 5,000 | 1,440 |
| 2013-08-13 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2013-08-12 | 144 | 147 | 135 | 145 | 74,000 | 1,450 |
| 2013-08-09 | 147 | 149 | 143 | 144 | 12,000 | 1,440 |
| 2013-08-08 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2013-08-06 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2013-08-05 | 147 | 149 | 147 | 149 | 6,000 | 1,490 |
| 2013-08-02 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2013-08-01 | 146 | 146 | 144 | 144 | 5,000 | 1,440 |
| 2013-07-31 | 146 | 147 | 146 | 147 | 2,000 | 1,470 |
| 2013-07-30 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2013-07-29 | 147 | 147 | 145 | 145 | 17,000 | 1,450 |
| 2013-07-26 | 148 | 150 | 148 | 150 | 3,000 | 1,500 |
| 2013-07-24 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2013-07-23 | 150 | 150 | 149 | 149 | 10,000 | 1,490 |
| 2013-07-22 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2013-07-19 | 150 | 150 | 148 | 148 | 4,000 | 1,480 |
| 2013-07-18 | 149 | 150 | 148 | 150 | 14,000 | 1,500 |
| 2013-07-17 | 152 | 152 | 151 | 151 | 2,000 | 1,510 |
| 2013-07-16 | 152 | 152 | 148 | 150 | 16,000 | 1,500 |
| 2013-07-12 | 151 | 157 | 145 | 147 | 44,000 | 1,470 |
| 2013-07-11 | 143 | 151 | 143 | 151 | 28,000 | 1,510 |
| 2013-07-10 | 143 | 143 | 142 | 143 | 11,000 | 1,430 |
| 2013-07-09 | 143 | 143 | 143 | 143 | 6,000 | 1,430 |
| 2013-07-08 | 145 | 145 | 142 | 142 | 15,000 | 1,420 |
| 2013-07-05 | 140 | 147 | 140 | 143 | 20,000 | 1,430 |
| 2013-07-04 | 142 | 143 | 139 | 139 | 3,000 | 1,390 |
| 2013-07-03 | 138 | 140 | 137 | 140 | 16,000 | 1,400 |
| 2013-07-02 | 135 | 137 | 135 | 136 | 9,000 | 1,360 |
| 2013-07-01 | 135 | 135 | 134 | 134 | 13,000 | 1,340 |
| 2013-06-28 | 133 | 134 | 132 | 134 | 21,000 | 1,340 |
| 2013-06-27 | 135 | 135 | 133 | 133 | 11,000 | 1,330 |
| 2013-06-26 | 140 | 140 | 132 | 134 | 58,000 | 1,340 |
| 2013-06-25 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2013-06-24 | 141 | 141 | 137 | 141 | 4,000 | 1,410 |
| 2013-06-21 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2013-06-17 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2013-06-14 | 139 | 139 | 138 | 138 | 10,000 | 1,380 |
| 2013-06-13 | 141 | 141 | 138 | 138 | 6,000 | 1,380 |
| 2013-06-12 | 143 | 143 | 140 | 140 | 3,000 | 1,400 |
| 2013-06-10 | 141 | 141 | 139 | 139 | 5,000 | 1,390 |
| 2013-06-07 | 141 | 142 | 136 | 142 | 17,000 | 1,420 |
| 2013-06-06 | 144 | 144 | 141 | 141 | 6,000 | 1,410 |
| 2013-06-05 | 146 | 146 | 144 | 144 | 4,000 | 1,440 |
| 2013-06-04 | 146 | 150 | 146 | 146 | 10,000 | 1,460 |
| 2013-06-03 | 153 | 153 | 146 | 148 | 4,000 | 1,480 |
| 2013-05-30 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2013-05-29 | 154 | 154 | 152 | 153 | 6,000 | 1,530 |
| 2013-05-28 | 152 | 153 | 152 | 153 | 3,000 | 1,530 |
| 2013-05-27 | 154 | 154 | 151 | 152 | 6,000 | 1,520 |
| 2013-05-24 | 154 | 160 | 151 | 158 | 25,000 | 1,580 |
| 2013-05-23 | 160 | 160 | 155 | 158 | 29,000 | 1,580 |
| 2013-05-22 | 164 | 165 | 163 | 165 | 8,000 | 1,650 |
| 2013-05-21 | 161 | 170 | 161 | 163 | 30,000 | 1,630 |
| 2013-05-20 | 155 | 157 | 155 | 156 | 7,000 | 1,560 |
| 2013-05-17 | 156 | 156 | 155 | 155 | 7,000 | 1,550 |
| 2013-05-16 | 157 | 157 | 157 | 157 | 7,000 | 1,570 |
| 2013-05-15 | 160 | 160 | 158 | 159 | 19,000 | 1,590 |
| 2013-05-14 | 161 | 165 | 158 | 161 | 47,000 | 1,610 |
| 2013-05-13 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2013-05-10 | 171 | 171 | 161 | 169 | 16,000 | 1,690 |
| 2013-05-09 | 166 | 166 | 165 | 166 | 15,000 | 1,660 |
| 2013-05-08 | 170 | 170 | 168 | 168 | 11,000 | 1,680 |
| 2013-05-07 | 163 | 170 | 163 | 168 | 35,000 | 1,680 |
| 2013-05-02 | 161 | 163 | 160 | 162 | 5,000 | 1,620 |
| 2013-05-01 | 159 | 163 | 157 | 163 | 10,000 | 1,630 |
| 2013-04-30 | 160 | 160 | 158 | 160 | 10,000 | 1,600 |
| 2013-04-26 | 157 | 160 | 157 | 160 | 8,000 | 1,600 |
| 2013-04-25 | 159 | 160 | 155 | 157 | 10,000 | 1,570 |
| 2013-04-23 | 158 | 160 | 158 | 160 | 6,000 | 1,600 |
| 2013-04-22 | 151 | 158 | 151 | 158 | 12,000 | 1,580 |
| 2013-04-19 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2013-04-18 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2013-04-16 | 149 | 149 | 148 | 148 | 3,000 | 1,480 |
| 2013-04-15 | 148 | 149 | 148 | 149 | 4,000 | 1,490 |
| 2013-04-12 | 152 | 152 | 149 | 149 | 6,000 | 1,490 |
| 2013-04-11 | 152 | 152 | 150 | 150 | 9,000 | 1,500 |
| 2013-04-10 | 154 | 155 | 154 | 154 | 3,000 | 1,540 |
| 2013-04-09 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2013-04-08 | 147 | 150 | 147 | 150 | 7,000 | 1,500 |
| 2013-04-05 | 152 | 152 | 145 | 145 | 19,000 | 1,450 |
| 2013-04-04 | 149 | 152 | 146 | 151 | 8,000 | 1,510 |
| 2013-04-03 | 151 | 153 | 151 | 153 | 7,000 | 1,530 |
| 2013-04-02 | 144 | 152 | 144 | 152 | 11,000 | 1,520 |
| 2013-04-01 | 155 | 155 | 151 | 155 | 6,000 | 1,550 |
| 2013-03-28 | 161 | 161 | 154 | 156 | 13,000 | 1,560 |
| 2013-03-27 | 165 | 165 | 159 | 161 | 18,000 | 1,610 |
| 2013-03-26 | 166 | 169 | 160 | 169 | 38,000 | 1,690 |
| 2013-03-25 | 165 | 169 | 164 | 167 | 31,000 | 1,670 |
| 2013-03-22 | 161 | 164 | 161 | 164 | 14,000 | 1,640 |
| 2013-03-21 | 161 | 163 | 161 | 161 | 21,000 | 1,610 |
| 2013-03-19 | 158 | 161 | 157 | 161 | 54,000 | 1,610 |
| 2013-03-18 | 157 | 159 | 157 | 159 | 6,000 | 1,590 |
| 2013-03-15 | 156 | 158 | 156 | 157 | 8,000 | 1,570 |
| 2013-03-14 | 156 | 158 | 156 | 158 | 2,000 | 1,580 |
| 2013-03-13 | 155 | 158 | 155 | 158 | 4,000 | 1,580 |
| 2013-03-12 | 158 | 158 | 157 | 158 | 15,000 | 1,580 |
| 2013-03-11 | 154 | 158 | 154 | 158 | 20,000 | 1,580 |
| 2013-03-08 | 155 | 155 | 154 | 155 | 15,000 | 1,550 |
| 2013-03-07 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2013-03-06 | 154 | 156 | 153 | 156 | 15,000 | 1,560 |
| 2013-03-05 | 153 | 154 | 153 | 154 | 3,000 | 1,540 |
| 2013-03-04 | 152 | 154 | 152 | 153 | 10,000 | 1,530 |
| 2013-03-01 | 149 | 151 | 149 | 151 | 13,000 | 1,510 |
| 2013-02-28 | 147 | 148 | 147 | 148 | 6,000 | 1,480 |
| 2013-02-27 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2013-02-26 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2013-02-25 | 148 | 148 | 147 | 147 | 3,000 | 1,470 |
| 2013-02-22 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2013-02-21 | 144 | 145 | 144 | 145 | 2,000 | 1,450 |
| 2013-02-20 | 144 | 145 | 144 | 144 | 5,000 | 1,440 |
| 2013-02-19 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2013-02-18 | 143 | 144 | 143 | 144 | 2,000 | 1,440 |
| 2013-02-15 | 142 | 145 | 142 | 144 | 7,000 | 1,440 |
| 2013-02-14 | 140 | 154 | 140 | 142 | 65,000 | 1,420 |
| 2013-02-13 | 143 | 143 | 141 | 141 | 8,000 | 1,410 |
| 2013-02-12 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2013-02-07 | 144 | 145 | 144 | 145 | 8,000 | 1,450 |
| 2013-02-06 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2013-02-05 | 146 | 147 | 145 | 145 | 5,000 | 1,450 |
| 2013-02-04 | 145 | 146 | 145 | 146 | 15,000 | 1,460 |
| 2013-02-01 | 143 | 145 | 142 | 142 | 17,000 | 1,420 |
| 2013-01-31 | 140 | 142 | 140 | 142 | 22,000 | 1,420 |
| 2013-01-30 | 140 | 140 | 139 | 139 | 6,000 | 1,390 |
| 2013-01-29 | 140 | 141 | 139 | 141 | 3,000 | 1,410 |
| 2013-01-28 | 139 | 140 | 138 | 140 | 10,000 | 1,400 |
| 2013-01-25 | 140 | 140 | 139 | 139 | 11,000 | 1,390 |
| 2013-01-24 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 2013-01-23 | 140 | 141 | 140 | 141 | 6,000 | 1,410 |
| 2013-01-22 | 140 | 142 | 140 | 140 | 19,000 | 1,400 |
| 2013-01-21 | 138 | 140 | 135 | 140 | 19,000 | 1,400 |
| 2013-01-18 | 135 | 138 | 135 | 137 | 17,000 | 1,370 |
| 2013-01-17 | 136 | 137 | 136 | 137 | 5,000 | 1,370 |
| 2013-01-16 | 136 | 137 | 135 | 137 | 5,000 | 1,370 |
| 2013-01-15 | 136 | 136 | 134 | 135 | 6,000 | 1,350 |
| 2013-01-11 | 138 | 138 | 134 | 136 | 9,000 | 1,360 |
| 2013-01-10 | 136 | 137 | 136 | 137 | 9,000 | 1,370 |
| 2013-01-09 | 137 | 138 | 135 | 135 | 12,000 | 1,350 |
| 2013-01-08 | 136 | 138 | 135 | 135 | 14,000 | 1,350 |
| 2013-01-07 | 134 | 135 | 134 | 135 | 6,000 | 1,350 |
| 2013-01-04 | 132 | 134 | 132 | 134 | 6,000 | 1,340 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
