8123 川辺(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 171 | 171 | 169 | 170 | 9,000 | 1,700 |
| 2015-12-29 | 168 | 170 | 167 | 167 | 18,000 | 1,670 |
| 2015-12-28 | 165 | 166 | 164 | 166 | 18,000 | 1,660 |
| 2015-12-25 | 164 | 165 | 161 | 165 | 85,000 | 1,650 |
| 2015-12-24 | 171 | 171 | 165 | 165 | 88,000 | 1,650 |
| 2015-12-22 | 172 | 172 | 169 | 172 | 27,000 | 1,720 |
| 2015-12-21 | 172 | 172 | 171 | 172 | 33,000 | 1,720 |
| 2015-12-18 | 171 | 175 | 171 | 171 | 48,000 | 1,710 |
| 2015-12-17 | 173 | 175 | 171 | 171 | 45,000 | 1,710 |
| 2015-12-16 | 170 | 173 | 170 | 173 | 51,000 | 1,730 |
| 2015-12-15 | 174 | 174 | 172 | 172 | 8,000 | 1,720 |
| 2015-12-14 | 174 | 174 | 172 | 174 | 23,000 | 1,740 |
| 2015-12-11 | 174 | 176 | 174 | 176 | 16,000 | 1,760 |
| 2015-12-10 | 176 | 176 | 174 | 175 | 25,000 | 1,750 |
| 2015-12-09 | 177 | 178 | 176 | 176 | 7,000 | 1,760 |
| 2015-12-08 | 178 | 179 | 177 | 177 | 35,000 | 1,770 |
| 2015-12-07 | 174 | 178 | 174 | 176 | 45,000 | 1,760 |
| 2015-12-04 | 173 | 173 | 172 | 173 | 55,000 | 1,730 |
| 2015-12-03 | 173 | 174 | 173 | 174 | 23,000 | 1,740 |
| 2015-12-02 | 173 | 174 | 172 | 173 | 48,000 | 1,730 |
| 2015-12-01 | 173 | 174 | 172 | 173 | 19,000 | 1,730 |
| 2015-11-30 | 171 | 172 | 171 | 172 | 40,000 | 1,720 |
| 2015-11-27 | 173 | 173 | 170 | 171 | 120,000 | 1,710 |
| 2015-11-26 | 174 | 174 | 168 | 172 | 132,000 | 1,720 |
| 2015-11-25 | 177 | 177 | 171 | 174 | 87,000 | 1,740 |
| 2015-11-24 | 174 | 174 | 173 | 174 | 21,000 | 1,740 |
| 2015-11-20 | 170 | 174 | 170 | 173 | 76,000 | 1,730 |
| 2015-11-19 | 176 | 177 | 174 | 175 | 30,000 | 1,750 |
| 2015-11-18 | 180 | 180 | 177 | 177 | 15,000 | 1,770 |
| 2015-11-17 | 175 | 179 | 174 | 179 | 39,000 | 1,790 |
| 2015-11-16 | 178 | 178 | 170 | 173 | 104,000 | 1,730 |
| 2015-11-13 | 171 | 186 | 171 | 175 | 180,000 | 1,750 |
| 2015-11-12 | 171 | 173 | 171 | 173 | 4,000 | 1,730 |
| 2015-11-11 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2015-11-10 | 170 | 171 | 170 | 171 | 26,000 | 1,710 |
| 2015-11-09 | 173 | 173 | 173 | 173 | 32,000 | 1,730 |
| 2015-11-06 | 172 | 173 | 172 | 173 | 6,000 | 1,730 |
| 2015-11-05 | 175 | 175 | 173 | 174 | 9,000 | 1,740 |
| 2015-11-04 | 174 | 177 | 174 | 177 | 11,000 | 1,770 |
| 2015-11-02 | 174 | 174 | 173 | 174 | 5,000 | 1,740 |
| 2015-10-30 | 173 | 173 | 172 | 172 | 7,000 | 1,720 |
| 2015-10-29 | 172 | 173 | 172 | 173 | 10,000 | 1,730 |
| 2015-10-28 | 170 | 172 | 170 | 172 | 3,000 | 1,720 |
| 2015-10-27 | 171 | 172 | 170 | 170 | 11,000 | 1,700 |
| 2015-10-26 | 170 | 172 | 170 | 171 | 56,000 | 1,710 |
| 2015-10-23 | 169 | 170 | 168 | 169 | 22,000 | 1,690 |
| 2015-10-22 | 166 | 167 | 166 | 167 | 5,000 | 1,670 |
| 2015-10-21 | 165 | 167 | 164 | 167 | 17,000 | 1,670 |
| 2015-10-20 | 165 | 166 | 165 | 166 | 15,000 | 1,660 |
| 2015-10-19 | 165 | 166 | 165 | 166 | 10,000 | 1,660 |
| 2015-10-16 | 166 | 169 | 166 | 169 | 5,000 | 1,690 |
| 2015-10-15 | 167 | 169 | 166 | 169 | 12,000 | 1,690 |
| 2015-10-14 | 166 | 167 | 165 | 167 | 5,000 | 1,670 |
| 2015-10-13 | 166 | 167 | 166 | 167 | 4,000 | 1,670 |
| 2015-10-09 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2015-10-08 | 163 | 166 | 163 | 164 | 13,000 | 1,640 |
| 2015-10-07 | 165 | 165 | 160 | 162 | 17,000 | 1,620 |
| 2015-10-06 | 165 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2015-10-05 | 166 | 166 | 165 | 165 | 4,000 | 1,650 |
| 2015-10-02 | 164 | 164 | 162 | 162 | 8,000 | 1,620 |
| 2015-10-01 | 160 | 164 | 159 | 159 | 11,000 | 1,590 |
| 2015-09-30 | 158 | 160 | 158 | 160 | 6,000 | 1,600 |
| 2015-09-29 | 158 | 158 | 156 | 157 | 20,000 | 1,570 |
| 2015-09-28 | 160 | 160 | 158 | 158 | 3,000 | 1,580 |
| 2015-09-25 | 162 | 162 | 159 | 160 | 9,000 | 1,600 |
| 2015-09-24 | 162 | 162 | 161 | 161 | 7,000 | 1,610 |
| 2015-09-18 | 160 | 165 | 160 | 162 | 10,000 | 1,620 |
| 2015-09-17 | 159 | 160 | 159 | 159 | 5,000 | 1,590 |
| 2015-09-16 | 160 | 160 | 159 | 159 | 5,000 | 1,590 |
| 2015-09-15 | 158 | 159 | 156 | 158 | 14,000 | 1,580 |
| 2015-09-14 | 162 | 162 | 158 | 158 | 19,000 | 1,580 |
| 2015-09-11 | 163 | 163 | 162 | 162 | 13,000 | 1,620 |
| 2015-09-10 | 159 | 159 | 157 | 158 | 12,000 | 1,580 |
| 2015-09-09 | 158 | 161 | 156 | 160 | 48,000 | 1,600 |
| 2015-09-08 | 160 | 161 | 156 | 156 | 47,000 | 1,560 |
| 2015-09-07 | 161 | 163 | 160 | 163 | 16,000 | 1,630 |
| 2015-09-04 | 164 | 164 | 161 | 161 | 16,000 | 1,610 |
| 2015-09-03 | 165 | 169 | 164 | 164 | 20,000 | 1,640 |
| 2015-09-02 | 163 | 166 | 163 | 165 | 8,000 | 1,650 |
| 2015-09-01 | 170 | 170 | 164 | 164 | 36,000 | 1,640 |
| 2015-08-31 | 174 | 174 | 170 | 172 | 8,000 | 1,720 |
| 2015-08-28 | 171 | 174 | 171 | 174 | 17,000 | 1,740 |
| 2015-08-27 | 166 | 171 | 166 | 169 | 71,000 | 1,690 |
| 2015-08-26 | 160 | 166 | 156 | 166 | 43,000 | 1,660 |
| 2015-08-25 | 154 | 166 | 152 | 156 | 107,000 | 1,560 |
| 2015-08-24 | 172 | 173 | 163 | 164 | 207,000 | 1,640 |
| 2015-08-21 | 190 | 191 | 185 | 187 | 35,000 | 1,870 |
| 2015-08-20 | 192 | 192 | 191 | 191 | 8,000 | 1,910 |
| 2015-08-19 | 196 | 197 | 191 | 191 | 25,000 | 1,910 |
| 2015-08-18 | 192 | 196 | 192 | 196 | 14,000 | 1,960 |
| 2015-08-17 | 194 | 194 | 192 | 192 | 4,000 | 1,920 |
| 2015-08-14 | 190 | 195 | 190 | 191 | 26,000 | 1,910 |
| 2015-08-13 | 190 | 190 | 190 | 190 | 15,000 | 1,900 |
| 2015-08-12 | 194 | 195 | 190 | 191 | 36,000 | 1,910 |
| 2015-08-11 | 198 | 198 | 188 | 194 | 53,000 | 1,940 |
| 2015-08-10 | 205 | 205 | 195 | 197 | 85,000 | 1,970 |
| 2015-08-07 | 215 | 216 | 203 | 206 | 169,000 | 2,060 |
| 2015-08-06 | 216 | 218 | 213 | 215 | 50,000 | 2,150 |
| 2015-08-05 | 206 | 218 | 206 | 217 | 191,000 | 2,170 |
| 2015-08-04 | 206 | 210 | 206 | 207 | 39,000 | 2,070 |
| 2015-08-03 | 204 | 205 | 203 | 205 | 10,000 | 2,050 |
| 2015-07-31 | 204 | 205 | 203 | 205 | 5,000 | 2,050 |
| 2015-07-30 | 205 | 207 | 205 | 205 | 28,000 | 2,050 |
| 2015-07-29 | 207 | 207 | 204 | 205 | 14,000 | 2,050 |
| 2015-07-28 | 207 | 208 | 205 | 206 | 59,000 | 2,060 |
| 2015-07-27 | 210 | 215 | 207 | 211 | 70,000 | 2,110 |
| 2015-07-24 | 208 | 210 | 208 | 209 | 19,000 | 2,090 |
| 2015-07-23 | 208 | 211 | 207 | 209 | 28,000 | 2,090 |
| 2015-07-22 | 207 | 212 | 206 | 209 | 89,000 | 2,090 |
| 2015-07-21 | 209 | 209 | 204 | 206 | 21,000 | 2,060 |
| 2015-07-17 | 210 | 210 | 206 | 208 | 33,000 | 2,080 |
| 2015-07-16 | 207 | 209 | 204 | 209 | 25,000 | 2,090 |
| 2015-07-15 | 205 | 210 | 203 | 204 | 77,000 | 2,040 |
| 2015-07-14 | 195 | 201 | 195 | 200 | 37,000 | 2,000 |
| 2015-07-13 | 193 | 197 | 193 | 194 | 15,000 | 1,940 |
| 2015-07-10 | 192 | 193 | 191 | 192 | 12,000 | 1,920 |
| 2015-07-09 | 192 | 193 | 184 | 193 | 65,000 | 1,930 |
| 2015-07-08 | 205 | 205 | 196 | 197 | 59,000 | 1,970 |
| 2015-07-07 | 206 | 206 | 202 | 204 | 12,000 | 2,040 |
| 2015-07-06 | 201 | 208 | 200 | 202 | 58,000 | 2,020 |
| 2015-07-03 | 206 | 206 | 202 | 204 | 13,000 | 2,040 |
| 2015-07-02 | 206 | 206 | 206 | 206 | 14,000 | 2,060 |
| 2015-07-01 | 203 | 205 | 200 | 205 | 26,000 | 2,050 |
| 2015-06-30 | 204 | 204 | 200 | 201 | 56,000 | 2,010 |
| 2015-06-29 | 204 | 205 | 200 | 204 | 61,000 | 2,040 |
| 2015-06-26 | 215 | 217 | 210 | 210 | 85,000 | 2,100 |
| 2015-06-25 | 221 | 221 | 218 | 218 | 35,000 | 2,180 |
| 2015-06-24 | 225 | 229 | 218 | 220 | 140,000 | 2,200 |
| 2015-06-23 | 216 | 226 | 214 | 224 | 249,000 | 2,240 |
| 2015-06-22 | 215 | 216 | 213 | 216 | 35,000 | 2,160 |
| 2015-06-19 | 219 | 220 | 213 | 216 | 82,000 | 2,160 |
| 2015-06-18 | 212 | 218 | 212 | 217 | 118,000 | 2,170 |
| 2015-06-17 | 210 | 212 | 210 | 211 | 33,000 | 2,110 |
| 2015-06-16 | 208 | 214 | 208 | 209 | 63,000 | 2,090 |
| 2015-06-15 | 213 | 213 | 209 | 211 | 40,000 | 2,110 |
| 2015-06-12 | 210 | 214 | 208 | 213 | 58,000 | 2,130 |
| 2015-06-11 | 208 | 209 | 208 | 208 | 22,000 | 2,080 |
| 2015-06-10 | 207 | 208 | 206 | 207 | 38,000 | 2,070 |
| 2015-06-09 | 215 | 215 | 208 | 208 | 118,000 | 2,080 |
| 2015-06-08 | 212 | 242 | 208 | 214 | 1,402,000 | 2,140 |
| 2015-06-05 | 210 | 210 | 203 | 204 | 128,000 | 2,040 |
| 2015-06-04 | 211 | 212 | 208 | 209 | 84,000 | 2,090 |
| 2015-06-03 | 214 | 216 | 208 | 211 | 163,000 | 2,110 |
| 2015-06-02 | 220 | 234 | 212 | 215 | 565,000 | 2,150 |
| 2015-06-01 | 224 | 225 | 214 | 216 | 463,000 | 2,160 |
| 2015-05-29 | 283 | 312 | 220 | 224 | 5,390,000 | 2,240 |
| 2015-05-28 | 191 | 236 | 191 | 236 | 1,762,000 | 2,360 |
| 2015-05-27 | 183 | 186 | 181 | 186 | 57,000 | 1,860 |
| 2015-05-26 | 184 | 184 | 183 | 184 | 9,000 | 1,840 |
| 2015-05-25 | 182 | 184 | 182 | 182 | 12,000 | 1,820 |
| 2015-05-22 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-05-21 | 183 | 184 | 182 | 182 | 11,000 | 1,820 |
| 2015-05-20 | 182 | 184 | 181 | 184 | 19,000 | 1,840 |
| 2015-05-19 | 183 | 183 | 182 | 182 | 11,000 | 1,820 |
| 2015-05-18 | 183 | 183 | 180 | 181 | 27,000 | 1,810 |
| 2015-05-15 | 176 | 191 | 176 | 178 | 175,000 | 1,780 |
| 2015-05-14 | 174 | 176 | 174 | 174 | 19,000 | 1,740 |
| 2015-05-13 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2015-05-12 | 175 | 177 | 174 | 177 | 13,000 | 1,770 |
| 2015-05-11 | 176 | 177 | 176 | 177 | 11,000 | 1,770 |
| 2015-05-08 | 178 | 178 | 175 | 175 | 9,000 | 1,750 |
| 2015-05-07 | 177 | 177 | 175 | 177 | 20,000 | 1,770 |
| 2015-05-01 | 178 | 178 | 177 | 177 | 31,000 | 1,770 |
| 2015-04-30 | 179 | 181 | 178 | 180 | 27,000 | 1,800 |
| 2015-04-28 | 180 | 180 | 179 | 179 | 16,000 | 1,790 |
| 2015-04-27 | 183 | 183 | 179 | 181 | 38,000 | 1,810 |
| 2015-04-24 | 184 | 184 | 182 | 184 | 25,000 | 1,840 |
| 2015-04-23 | 187 | 188 | 183 | 184 | 70,000 | 1,840 |
| 2015-04-22 | 178 | 191 | 176 | 185 | 294,000 | 1,850 |
| 2015-04-21 | 177 | 177 | 175 | 177 | 29,000 | 1,770 |
| 2015-04-20 | 176 | 182 | 176 | 178 | 24,000 | 1,780 |
| 2015-04-17 | 178 | 179 | 177 | 177 | 13,000 | 1,770 |
| 2015-04-16 | 178 | 181 | 176 | 180 | 19,000 | 1,800 |
| 2015-04-15 | 178 | 179 | 178 | 179 | 4,000 | 1,790 |
| 2015-04-14 | 181 | 181 | 178 | 179 | 12,000 | 1,790 |
| 2015-04-13 | 179 | 183 | 178 | 180 | 20,000 | 1,800 |
| 2015-04-10 | 182 | 183 | 178 | 183 | 49,000 | 1,830 |
| 2015-04-09 | 183 | 208 | 178 | 179 | 646,000 | 1,790 |
| 2015-04-08 | 176 | 178 | 175 | 178 | 39,000 | 1,780 |
| 2015-04-07 | 178 | 179 | 175 | 178 | 41,000 | 1,780 |
| 2015-04-06 | 177 | 181 | 172 | 180 | 169,000 | 1,800 |
| 2015-04-03 | 164 | 214 | 164 | 181 | 1,021,000 | 1,810 |
| 2015-04-02 | 166 | 167 | 164 | 164 | 6,000 | 1,640 |
| 2015-04-01 | 166 | 166 | 165 | 165 | 12,000 | 1,650 |
| 2015-03-31 | 168 | 168 | 167 | 167 | 4,000 | 1,670 |
| 2015-03-30 | 171 | 171 | 168 | 168 | 11,000 | 1,680 |
| 2015-03-27 | 173 | 175 | 170 | 174 | 29,000 | 1,740 |
| 2015-03-26 | 182 | 183 | 180 | 183 | 30,000 | 1,830 |
| 2015-03-25 | 181 | 182 | 181 | 182 | 23,000 | 1,820 |
| 2015-03-24 | 181 | 182 | 180 | 181 | 23,000 | 1,810 |
| 2015-03-23 | 180 | 182 | 180 | 181 | 10,000 | 1,810 |
| 2015-03-20 | 181 | 182 | 180 | 181 | 20,000 | 1,810 |
| 2015-03-19 | 181 | 181 | 180 | 181 | 8,000 | 1,810 |
| 2015-03-18 | 181 | 181 | 180 | 181 | 39,000 | 1,810 |
| 2015-03-17 | 182 | 190 | 181 | 181 | 104,000 | 1,810 |
| 2015-03-16 | 181 | 182 | 180 | 182 | 12,000 | 1,820 |
| 2015-03-13 | 180 | 181 | 180 | 181 | 12,000 | 1,810 |
| 2015-03-12 | 183 | 183 | 180 | 181 | 13,000 | 1,810 |
| 2015-03-11 | 180 | 183 | 180 | 181 | 5,000 | 1,810 |
| 2015-03-10 | 183 | 183 | 181 | 181 | 13,000 | 1,810 |
| 2015-03-09 | 183 | 183 | 181 | 183 | 23,000 | 1,830 |
| 2015-03-06 | 182 | 182 | 180 | 182 | 16,000 | 1,820 |
| 2015-03-05 | 181 | 182 | 181 | 182 | 5,000 | 1,820 |
| 2015-03-04 | 180 | 182 | 179 | 180 | 24,000 | 1,800 |
| 2015-03-03 | 184 | 184 | 180 | 184 | 11,000 | 1,840 |
| 2015-03-02 | 181 | 184 | 179 | 179 | 46,000 | 1,790 |
| 2015-02-27 | 180 | 181 | 179 | 180 | 16,000 | 1,800 |
| 2015-02-26 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 2015-02-25 | 182 | 184 | 180 | 180 | 24,000 | 1,800 |
| 2015-02-24 | 179 | 180 | 178 | 178 | 14,000 | 1,780 |
| 2015-02-23 | 180 | 180 | 179 | 179 | 6,000 | 1,790 |
| 2015-02-20 | 176 | 180 | 176 | 178 | 10,000 | 1,780 |
| 2015-02-19 | 183 | 185 | 176 | 177 | 38,000 | 1,770 |
| 2015-02-18 | 182 | 185 | 181 | 183 | 28,000 | 1,830 |
| 2015-02-17 | 179 | 181 | 179 | 180 | 24,000 | 1,800 |
| 2015-02-16 | 177 | 179 | 177 | 179 | 14,000 | 1,790 |
| 2015-02-13 | 172 | 177 | 172 | 175 | 16,000 | 1,750 |
| 2015-02-12 | 174 | 175 | 172 | 173 | 11,000 | 1,730 |
| 2015-02-10 | 175 | 175 | 171 | 172 | 9,000 | 1,720 |
| 2015-02-09 | 175 | 176 | 174 | 176 | 7,000 | 1,760 |
| 2015-02-06 | 176 | 176 | 175 | 175 | 8,000 | 1,750 |
| 2015-02-05 | 178 | 178 | 176 | 176 | 17,000 | 1,760 |
| 2015-02-04 | 174 | 178 | 174 | 178 | 12,000 | 1,780 |
| 2015-02-03 | 174 | 177 | 174 | 174 | 25,000 | 1,740 |
| 2015-02-02 | 172 | 175 | 172 | 174 | 22,000 | 1,740 |
| 2015-01-30 | 171 | 173 | 171 | 172 | 11,000 | 1,720 |
| 2015-01-29 | 168 | 171 | 168 | 171 | 7,000 | 1,710 |
| 2015-01-28 | 170 | 170 | 168 | 168 | 11,000 | 1,680 |
| 2015-01-27 | 171 | 171 | 169 | 169 | 14,000 | 1,690 |
| 2015-01-26 | 170 | 171 | 170 | 170 | 12,000 | 1,700 |
| 2015-01-23 | 170 | 172 | 170 | 171 | 7,000 | 1,710 |
| 2015-01-22 | 170 | 170 | 169 | 169 | 6,000 | 1,690 |
| 2015-01-21 | 168 | 168 | 167 | 168 | 27,000 | 1,680 |
| 2015-01-20 | 168 | 168 | 168 | 168 | 10,000 | 1,680 |
| 2015-01-19 | 168 | 170 | 166 | 166 | 12,000 | 1,660 |
| 2015-01-16 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2015-01-15 | 170 | 170 | 167 | 167 | 8,000 | 1,670 |
| 2015-01-14 | 168 | 170 | 168 | 170 | 3,000 | 1,700 |
| 2015-01-13 | 169 | 169 | 167 | 169 | 6,000 | 1,690 |
| 2015-01-09 | 170 | 170 | 167 | 167 | 2,000 | 1,670 |
| 2015-01-08 | 167 | 169 | 167 | 169 | 6,000 | 1,690 |
| 2015-01-07 | 169 | 169 | 166 | 167 | 25,000 | 1,670 |
| 2015-01-06 | 172 | 172 | 166 | 172 | 14,000 | 1,720 |
| 2015-01-05 | 167 | 173 | 167 | 173 | 27,000 | 1,730 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
