8123 川辺(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 203 | 204 | 203 | 204 | 24,000 | 2,040 |
| 2016-12-29 | 202 | 204 | 202 | 203 | 43,000 | 2,030 |
| 2016-12-28 | 199 | 202 | 199 | 202 | 9,000 | 2,020 |
| 2016-12-27 | 203 | 204 | 199 | 199 | 39,000 | 1,990 |
| 2016-12-26 | 196 | 205 | 196 | 203 | 59,000 | 2,030 |
| 2016-12-22 | 197 | 197 | 193 | 196 | 36,000 | 1,960 |
| 2016-12-21 | 196 | 196 | 194 | 194 | 26,000 | 1,940 |
| 2016-12-20 | 194 | 195 | 192 | 195 | 22,000 | 1,950 |
| 2016-12-19 | 195 | 196 | 195 | 195 | 8,000 | 1,950 |
| 2016-12-16 | 195 | 195 | 190 | 193 | 40,000 | 1,930 |
| 2016-12-15 | 195 | 195 | 192 | 192 | 23,000 | 1,920 |
| 2016-12-14 | 195 | 195 | 193 | 193 | 10,000 | 1,930 |
| 2016-12-13 | 195 | 197 | 195 | 195 | 21,000 | 1,950 |
| 2016-12-12 | 197 | 197 | 195 | 197 | 21,000 | 1,970 |
| 2016-12-09 | 194 | 196 | 194 | 196 | 16,000 | 1,960 |
| 2016-12-08 | 195 | 195 | 193 | 194 | 11,000 | 1,940 |
| 2016-12-07 | 196 | 196 | 194 | 195 | 11,000 | 1,950 |
| 2016-12-06 | 192 | 194 | 192 | 194 | 3,000 | 1,940 |
| 2016-12-05 | 189 | 194 | 189 | 192 | 26,000 | 1,920 |
| 2016-12-02 | 191 | 191 | 188 | 188 | 21,000 | 1,880 |
| 2016-12-01 | 198 | 198 | 191 | 191 | 38,000 | 1,910 |
| 2016-11-30 | 189 | 197 | 188 | 193 | 45,000 | 1,930 |
| 2016-11-29 | 186 | 188 | 185 | 188 | 25,000 | 1,880 |
| 2016-11-28 | 187 | 187 | 186 | 187 | 8,000 | 1,870 |
| 2016-11-25 | 185 | 186 | 184 | 186 | 15,000 | 1,860 |
| 2016-11-24 | 186 | 186 | 180 | 185 | 39,000 | 1,850 |
| 2016-11-22 | 187 | 187 | 181 | 184 | 25,000 | 1,840 |
| 2016-11-21 | 186 | 187 | 179 | 187 | 21,000 | 1,870 |
| 2016-11-18 | 184 | 185 | 182 | 184 | 34,000 | 1,840 |
| 2016-11-17 | 178 | 181 | 178 | 181 | 33,000 | 1,810 |
| 2016-11-16 | 177 | 178 | 177 | 178 | 6,000 | 1,780 |
| 2016-11-15 | 179 | 179 | 177 | 178 | 14,000 | 1,780 |
| 2016-11-14 | 178 | 178 | 175 | 177 | 33,000 | 1,770 |
| 2016-11-11 | 177 | 177 | 172 | 173 | 45,000 | 1,730 |
| 2016-11-10 | 177 | 177 | 175 | 177 | 19,000 | 1,770 |
| 2016-11-09 | 177 | 179 | 169 | 171 | 42,000 | 1,710 |
| 2016-11-08 | 179 | 179 | 177 | 179 | 38,000 | 1,790 |
| 2016-11-07 | 179 | 180 | 177 | 180 | 17,000 | 1,800 |
| 2016-11-04 | 172 | 179 | 172 | 178 | 29,000 | 1,780 |
| 2016-11-02 | 176 | 176 | 173 | 173 | 26,000 | 1,730 |
| 2016-11-01 | 179 | 179 | 176 | 178 | 9,000 | 1,780 |
| 2016-10-31 | 177 | 179 | 173 | 179 | 21,000 | 1,790 |
| 2016-10-28 | 178 | 178 | 175 | 175 | 14,000 | 1,750 |
| 2016-10-27 | 175 | 180 | 175 | 178 | 28,000 | 1,780 |
| 2016-10-26 | 174 | 175 | 174 | 175 | 10,000 | 1,750 |
| 2016-10-25 | 174 | 174 | 172 | 174 | 16,000 | 1,740 |
| 2016-10-24 | 170 | 173 | 170 | 173 | 15,000 | 1,730 |
| 2016-10-21 | 170 | 173 | 169 | 170 | 8,000 | 1,700 |
| 2016-10-20 | 172 | 173 | 170 | 170 | 22,000 | 1,700 |
| 2016-10-19 | 170 | 170 | 169 | 170 | 4,000 | 1,700 |
| 2016-10-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2016-10-13 | 171 | 171 | 170 | 170 | 3,000 | 1,700 |
| 2016-10-12 | 170 | 175 | 170 | 173 | 24,000 | 1,730 |
| 2016-10-11 | 172 | 172 | 169 | 170 | 16,000 | 1,700 |
| 2016-10-07 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2016-10-06 | 170 | 170 | 168 | 168 | 6,000 | 1,680 |
| 2016-10-05 | 169 | 171 | 169 | 169 | 4,000 | 1,690 |
| 2016-10-04 | 170 | 170 | 168 | 168 | 34,000 | 1,680 |
| 2016-10-03 | 172 | 172 | 170 | 171 | 9,000 | 1,710 |
| 2016-09-30 | 172 | 172 | 170 | 172 | 18,000 | 1,720 |
| 2016-09-29 | 172 | 175 | 172 | 173 | 46,000 | 1,730 |
| 2016-09-28 | 171 | 176 | 170 | 172 | 7,000 | 1,720 |
| 2016-09-27 | 169 | 169 | 168 | 168 | 3,000 | 1,680 |
| 2016-09-26 | 169 | 170 | 169 | 170 | 24,000 | 1,700 |
| 2016-09-23 | 167 | 168 | 167 | 168 | 8,000 | 1,680 |
| 2016-09-21 | 167 | 168 | 167 | 167 | 3,000 | 1,670 |
| 2016-09-20 | 166 | 167 | 166 | 166 | 6,000 | 1,660 |
| 2016-09-16 | 167 | 168 | 167 | 167 | 7,000 | 1,670 |
| 2016-09-15 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2016-09-14 | 167 | 167 | 166 | 166 | 8,000 | 1,660 |
| 2016-09-12 | 167 | 168 | 167 | 167 | 5,000 | 1,670 |
| 2016-09-09 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2016-09-08 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2016-09-07 | 168 | 168 | 167 | 167 | 93,000 | 1,670 |
| 2016-09-06 | 167 | 168 | 167 | 168 | 17,000 | 1,680 |
| 2016-09-05 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2016-09-02 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2016-08-31 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2016-08-29 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2016-08-26 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2016-08-25 | 165 | 165 | 162 | 162 | 3,000 | 1,620 |
| 2016-08-22 | 162 | 165 | 162 | 165 | 7,000 | 1,650 |
| 2016-08-19 | 163 | 164 | 163 | 163 | 13,000 | 1,630 |
| 2016-08-18 | 162 | 162 | 161 | 161 | 4,000 | 1,610 |
| 2016-08-17 | 162 | 162 | 160 | 160 | 14,000 | 1,600 |
| 2016-08-16 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2016-08-15 | 162 | 162 | 161 | 161 | 26,000 | 1,610 |
| 2016-08-12 | 164 | 164 | 162 | 163 | 49,000 | 1,630 |
| 2016-08-10 | 169 | 169 | 161 | 167 | 34,000 | 1,670 |
| 2016-08-09 | 170 | 171 | 170 | 170 | 7,000 | 1,700 |
| 2016-08-08 | 166 | 170 | 166 | 170 | 22,000 | 1,700 |
| 2016-08-05 | 164 | 165 | 164 | 165 | 25,000 | 1,650 |
| 2016-08-04 | 163 | 163 | 163 | 163 | 9,000 | 1,630 |
| 2016-08-03 | 164 | 167 | 163 | 163 | 11,000 | 1,630 |
| 2016-08-02 | 165 | 165 | 163 | 163 | 9,000 | 1,630 |
| 2016-08-01 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2016-07-29 | 168 | 169 | 163 | 165 | 34,000 | 1,650 |
| 2016-07-28 | 167 | 167 | 165 | 167 | 23,000 | 1,670 |
| 2016-07-27 | 168 | 168 | 166 | 167 | 9,000 | 1,670 |
| 2016-07-26 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2016-07-25 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2016-07-21 | 167 | 168 | 166 | 168 | 10,000 | 1,680 |
| 2016-07-20 | 164 | 166 | 164 | 166 | 8,000 | 1,660 |
| 2016-07-15 | 166 | 169 | 166 | 169 | 7,000 | 1,690 |
| 2016-07-14 | 167 | 170 | 166 | 166 | 16,000 | 1,660 |
| 2016-07-13 | 169 | 169 | 167 | 168 | 21,000 | 1,680 |
| 2016-07-12 | 170 | 170 | 169 | 169 | 11,000 | 1,690 |
| 2016-07-11 | 165 | 167 | 165 | 167 | 4,000 | 1,670 |
| 2016-07-08 | 164 | 167 | 164 | 164 | 10,000 | 1,640 |
| 2016-07-07 | 168 | 169 | 165 | 165 | 4,000 | 1,650 |
| 2016-07-06 | 171 | 171 | 164 | 166 | 26,000 | 1,660 |
| 2016-07-05 | 171 | 174 | 170 | 171 | 38,000 | 1,710 |
| 2016-07-04 | 166 | 178 | 166 | 175 | 95,000 | 1,750 |
| 2016-07-01 | 167 | 168 | 165 | 166 | 33,000 | 1,660 |
| 2016-06-30 | 161 | 167 | 160 | 165 | 34,000 | 1,650 |
| 2016-06-29 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2016-06-28 | 155 | 156 | 155 | 156 | 7,000 | 1,560 |
| 2016-06-24 | 162 | 162 | 153 | 158 | 15,000 | 1,580 |
| 2016-06-23 | 161 | 162 | 161 | 162 | 10,000 | 1,620 |
| 2016-06-22 | 162 | 162 | 161 | 161 | 8,000 | 1,610 |
| 2016-06-21 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2016-06-20 | 161 | 162 | 160 | 162 | 9,000 | 1,620 |
| 2016-06-17 | 156 | 160 | 155 | 159 | 40,000 | 1,590 |
| 2016-06-16 | 161 | 163 | 160 | 160 | 27,000 | 1,600 |
| 2016-06-15 | 164 | 166 | 162 | 164 | 36,000 | 1,640 |
| 2016-06-14 | 169 | 169 | 164 | 166 | 24,000 | 1,660 |
| 2016-06-13 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2016-06-10 | 167 | 170 | 167 | 170 | 21,000 | 1,700 |
| 2016-06-09 | 167 | 167 | 167 | 167 | 6,000 | 1,670 |
| 2016-06-08 | 164 | 167 | 164 | 167 | 19,000 | 1,670 |
| 2016-06-06 | 167 | 167 | 164 | 167 | 16,000 | 1,670 |
| 2016-06-03 | 165 | 167 | 165 | 167 | 10,000 | 1,670 |
| 2016-06-02 | 167 | 167 | 166 | 166 | 8,000 | 1,660 |
| 2016-06-01 | 167 | 168 | 167 | 167 | 15,000 | 1,670 |
| 2016-05-31 | 166 | 167 | 166 | 167 | 13,000 | 1,670 |
| 2016-05-30 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2016-05-27 | 167 | 170 | 167 | 170 | 18,000 | 1,700 |
| 2016-05-26 | 173 | 173 | 167 | 167 | 48,000 | 1,670 |
| 2016-05-25 | 171 | 174 | 170 | 173 | 30,000 | 1,730 |
| 2016-05-24 | 170 | 172 | 169 | 171 | 32,000 | 1,710 |
| 2016-05-23 | 167 | 171 | 166 | 170 | 39,000 | 1,700 |
| 2016-05-20 | 168 | 168 | 167 | 167 | 9,000 | 1,670 |
| 2016-05-19 | 167 | 168 | 167 | 168 | 28,000 | 1,680 |
| 2016-05-18 | 166 | 166 | 165 | 165 | 14,000 | 1,650 |
| 2016-05-17 | 165 | 167 | 164 | 164 | 18,000 | 1,640 |
| 2016-05-16 | 164 | 168 | 163 | 166 | 62,000 | 1,660 |
| 2016-05-13 | 154 | 178 | 154 | 164 | 229,000 | 1,640 |
| 2016-05-12 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2016-05-11 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2016-05-10 | 155 | 155 | 154 | 154 | 2,000 | 1,540 |
| 2016-05-09 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2016-05-06 | 152 | 152 | 152 | 152 | 6,000 | 1,520 |
| 2016-05-02 | 151 | 151 | 151 | 151 | 7,000 | 1,510 |
| 2016-04-27 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2016-04-26 | 154 | 154 | 152 | 152 | 9,000 | 1,520 |
| 2016-04-25 | 153 | 154 | 152 | 154 | 3,000 | 1,540 |
| 2016-04-22 | 151 | 151 | 150 | 151 | 8,000 | 1,510 |
| 2016-04-21 | 152 | 152 | 152 | 152 | 6,000 | 1,520 |
| 2016-04-20 | 150 | 152 | 150 | 152 | 31,000 | 1,520 |
| 2016-04-19 | 150 | 150 | 148 | 148 | 14,000 | 1,480 |
| 2016-04-18 | 152 | 152 | 148 | 148 | 31,000 | 1,480 |
| 2016-04-15 | 152 | 152 | 152 | 152 | 8,000 | 1,520 |
| 2016-04-14 | 153 | 153 | 152 | 152 | 18,000 | 1,520 |
| 2016-04-13 | 153 | 153 | 152 | 153 | 4,000 | 1,530 |
| 2016-04-12 | 152 | 152 | 151 | 152 | 13,000 | 1,520 |
| 2016-04-11 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 2016-04-08 | 149 | 151 | 149 | 151 | 9,000 | 1,510 |
| 2016-04-07 | 148 | 150 | 148 | 150 | 11,000 | 1,500 |
| 2016-04-06 | 150 | 150 | 148 | 148 | 10,000 | 1,480 |
| 2016-04-05 | 152 | 152 | 150 | 150 | 11,000 | 1,500 |
| 2016-04-04 | 155 | 156 | 150 | 152 | 81,000 | 1,520 |
| 2016-04-01 | 157 | 159 | 156 | 156 | 16,000 | 1,560 |
| 2016-03-31 | 158 | 158 | 157 | 158 | 20,000 | 1,580 |
| 2016-03-30 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2016-03-29 | 162 | 162 | 158 | 158 | 37,000 | 1,580 |
| 2016-03-28 | 168 | 168 | 166 | 167 | 36,000 | 1,670 |
| 2016-03-25 | 168 | 168 | 168 | 168 | 13,000 | 1,680 |
| 2016-03-24 | 170 | 170 | 167 | 167 | 30,000 | 1,670 |
| 2016-03-23 | 168 | 169 | 166 | 168 | 40,000 | 1,680 |
| 2016-03-22 | 175 | 175 | 170 | 171 | 11,000 | 1,710 |
| 2016-03-18 | 170 | 171 | 170 | 171 | 3,000 | 1,710 |
| 2016-03-17 | 172 | 172 | 167 | 168 | 19,000 | 1,680 |
| 2016-03-16 | 174 | 174 | 172 | 172 | 8,000 | 1,720 |
| 2016-03-15 | 171 | 171 | 170 | 170 | 5,000 | 1,700 |
| 2016-03-14 | 168 | 170 | 168 | 170 | 13,000 | 1,700 |
| 2016-03-11 | 168 | 169 | 168 | 169 | 4,000 | 1,690 |
| 2016-03-10 | 167 | 168 | 167 | 168 | 12,000 | 1,680 |
| 2016-03-09 | 164 | 166 | 164 | 166 | 4,000 | 1,660 |
| 2016-03-08 | 163 | 165 | 163 | 165 | 4,000 | 1,650 |
| 2016-03-07 | 165 | 165 | 162 | 163 | 18,000 | 1,630 |
| 2016-03-04 | 163 | 165 | 163 | 165 | 6,000 | 1,650 |
| 2016-03-03 | 162 | 163 | 162 | 163 | 2,000 | 1,630 |
| 2016-03-02 | 165 | 165 | 160 | 161 | 7,000 | 1,610 |
| 2016-03-01 | 165 | 165 | 158 | 163 | 5,000 | 1,630 |
| 2016-02-29 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2016-02-26 | 160 | 160 | 159 | 159 | 6,000 | 1,590 |
| 2016-02-25 | 157 | 158 | 157 | 158 | 8,000 | 1,580 |
| 2016-02-23 | 156 | 156 | 156 | 156 | 16,000 | 1,560 |
| 2016-02-22 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2016-02-19 | 156 | 158 | 155 | 158 | 4,000 | 1,580 |
| 2016-02-18 | 153 | 157 | 153 | 157 | 6,000 | 1,570 |
| 2016-02-17 | 152 | 152 | 152 | 152 | 6,000 | 1,520 |
| 2016-02-16 | 155 | 155 | 153 | 153 | 7,000 | 1,530 |
| 2016-02-15 | 146 | 154 | 146 | 154 | 15,000 | 1,540 |
| 2016-02-12 | 148 | 149 | 143 | 143 | 44,000 | 1,430 |
| 2016-02-10 | 157 | 158 | 148 | 148 | 58,000 | 1,480 |
| 2016-02-09 | 160 | 160 | 158 | 158 | 6,000 | 1,580 |
| 2016-02-08 | 157 | 160 | 157 | 160 | 4,000 | 1,600 |
| 2016-02-05 | 160 | 161 | 160 | 161 | 10,000 | 1,610 |
| 2016-02-04 | 163 | 163 | 161 | 162 | 10,000 | 1,620 |
| 2016-02-03 | 164 | 164 | 161 | 163 | 6,000 | 1,630 |
| 2016-02-02 | 164 | 165 | 164 | 164 | 9,000 | 1,640 |
| 2016-02-01 | 169 | 169 | 161 | 167 | 19,000 | 1,670 |
| 2016-01-29 | 161 | 161 | 160 | 161 | 7,000 | 1,610 |
| 2016-01-27 | 159 | 160 | 159 | 160 | 3,000 | 1,600 |
| 2016-01-26 | 159 | 161 | 157 | 157 | 15,000 | 1,570 |
| 2016-01-25 | 161 | 161 | 158 | 158 | 5,000 | 1,580 |
| 2016-01-22 | 154 | 158 | 154 | 158 | 24,000 | 1,580 |
| 2016-01-21 | 159 | 159 | 154 | 154 | 16,000 | 1,540 |
| 2016-01-20 | 160 | 160 | 158 | 158 | 18,000 | 1,580 |
| 2016-01-19 | 159 | 159 | 157 | 159 | 5,000 | 1,590 |
| 2016-01-18 | 155 | 159 | 155 | 159 | 42,000 | 1,590 |
| 2016-01-15 | 159 | 160 | 157 | 157 | 18,000 | 1,570 |
| 2016-01-14 | 161 | 161 | 158 | 159 | 17,000 | 1,590 |
| 2016-01-13 | 160 | 162 | 160 | 161 | 7,000 | 1,610 |
| 2016-01-12 | 168 | 168 | 159 | 159 | 46,000 | 1,590 |
| 2016-01-08 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2016-01-07 | 169 | 169 | 169 | 169 | 5,000 | 1,690 |
| 2016-01-06 | 170 | 170 | 170 | 170 | 14,000 | 1,700 |
| 2016-01-05 | 171 | 171 | 169 | 170 | 7,000 | 1,700 |
| 2016-01-04 | 171 | 171 | 170 | 170 | 8,000 | 1,700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
