8123 川辺(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 233 | 239 | 232 | 238 | 102,000 | 2,380 |
| 2017-12-28 | 228 | 232 | 226 | 230 | 34,000 | 2,300 |
| 2017-12-27 | 228 | 228 | 225 | 228 | 32,000 | 2,280 |
| 2017-12-26 | 234 | 234 | 227 | 230 | 73,000 | 2,300 |
| 2017-12-25 | 234 | 255 | 225 | 233 | 475,000 | 2,330 |
| 2017-12-22 | 232 | 237 | 225 | 226 | 434,000 | 2,260 |
| 2017-12-21 | 218 | 220 | 217 | 220 | 36,000 | 2,200 |
| 2017-12-20 | 221 | 221 | 218 | 218 | 12,000 | 2,180 |
| 2017-12-19 | 223 | 223 | 220 | 220 | 17,000 | 2,200 |
| 2017-12-18 | 223 | 223 | 220 | 220 | 26,000 | 2,200 |
| 2017-12-15 | 218 | 220 | 218 | 219 | 23,000 | 2,190 |
| 2017-12-14 | 217 | 218 | 217 | 218 | 6,000 | 2,180 |
| 2017-12-13 | 217 | 218 | 216 | 216 | 21,000 | 2,160 |
| 2017-12-12 | 218 | 220 | 215 | 218 | 38,000 | 2,180 |
| 2017-12-11 | 217 | 221 | 216 | 219 | 52,000 | 2,190 |
| 2017-12-08 | 214 | 217 | 214 | 216 | 19,000 | 2,160 |
| 2017-12-07 | 213 | 216 | 213 | 213 | 25,000 | 2,130 |
| 2017-12-06 | 217 | 217 | 214 | 214 | 15,000 | 2,140 |
| 2017-12-05 | 217 | 217 | 216 | 217 | 9,000 | 2,170 |
| 2017-12-04 | 218 | 218 | 217 | 217 | 6,000 | 2,170 |
| 2017-12-01 | 218 | 218 | 215 | 217 | 14,000 | 2,170 |
| 2017-11-30 | 217 | 218 | 215 | 215 | 16,000 | 2,150 |
| 2017-11-29 | 215 | 217 | 214 | 214 | 9,000 | 2,140 |
| 2017-11-28 | 217 | 217 | 214 | 214 | 13,000 | 2,140 |
| 2017-11-27 | 218 | 218 | 216 | 216 | 15,000 | 2,160 |
| 2017-11-24 | 216 | 217 | 216 | 216 | 10,000 | 2,160 |
| 2017-11-22 | 220 | 220 | 214 | 215 | 37,000 | 2,150 |
| 2017-11-21 | 216 | 219 | 215 | 219 | 22,000 | 2,190 |
| 2017-11-20 | 213 | 215 | 213 | 214 | 11,000 | 2,140 |
| 2017-11-17 | 211 | 213 | 211 | 213 | 7,000 | 2,130 |
| 2017-11-16 | 206 | 209 | 206 | 209 | 6,000 | 2,090 |
| 2017-11-15 | 208 | 208 | 207 | 207 | 10,000 | 2,070 |
| 2017-11-13 | 218 | 218 | 210 | 210 | 62,000 | 2,100 |
| 2017-11-10 | 218 | 218 | 215 | 216 | 22,000 | 2,160 |
| 2017-11-09 | 222 | 222 | 218 | 218 | 41,000 | 2,180 |
| 2017-11-08 | 221 | 225 | 216 | 223 | 120,000 | 2,230 |
| 2017-11-07 | 229 | 258 | 222 | 223 | 960,000 | 2,230 |
| 2017-11-06 | 227 | 227 | 217 | 223 | 105,000 | 2,230 |
| 2017-11-02 | 222 | 244 | 221 | 226 | 597,000 | 2,260 |
| 2017-11-01 | 213 | 218 | 213 | 214 | 82,000 | 2,140 |
| 2017-10-31 | 216 | 229 | 210 | 212 | 365,000 | 2,120 |
| 2017-10-30 | 208 | 208 | 205 | 208 | 19,000 | 2,080 |
| 2017-10-27 | 206 | 207 | 205 | 207 | 7,000 | 2,070 |
| 2017-10-26 | 206 | 208 | 206 | 208 | 14,000 | 2,080 |
| 2017-10-25 | 208 | 208 | 204 | 204 | 15,000 | 2,040 |
| 2017-10-24 | 206 | 208 | 206 | 208 | 10,000 | 2,080 |
| 2017-10-23 | 206 | 208 | 204 | 208 | 30,000 | 2,080 |
| 2017-10-20 | 207 | 207 | 205 | 205 | 35,000 | 2,050 |
| 2017-10-19 | 209 | 214 | 208 | 208 | 45,000 | 2,080 |
| 2017-10-18 | 205 | 209 | 205 | 209 | 13,000 | 2,090 |
| 2017-10-17 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2017-10-16 | 204 | 206 | 204 | 205 | 22,000 | 2,050 |
| 2017-10-13 | 207 | 207 | 204 | 204 | 19,000 | 2,040 |
| 2017-10-12 | 206 | 207 | 206 | 207 | 15,000 | 2,070 |
| 2017-10-11 | 202 | 205 | 202 | 205 | 25,000 | 2,050 |
| 2017-10-10 | 203 | 203 | 201 | 201 | 10,000 | 2,010 |
| 2017-10-06 | 201 | 202 | 201 | 201 | 4,000 | 2,010 |
| 2017-10-05 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2017-10-04 | 201 | 202 | 201 | 201 | 7,000 | 2,010 |
| 2017-10-03 | 201 | 202 | 200 | 202 | 10,000 | 2,020 |
| 2017-10-02 | 201 | 201 | 200 | 200 | 7,000 | 2,000 |
| 2017-09-29 | 201 | 201 | 200 | 200 | 8,000 | 2,000 |
| 2017-09-28 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2017-09-27 | 198 | 199 | 198 | 199 | 10,000 | 1,990 |
| 2017-09-26 | 199 | 199 | 198 | 198 | 23,000 | 1,980 |
| 2017-09-25 | 200 | 203 | 197 | 198 | 56,000 | 1,980 |
| 2017-09-22 | 202 | 202 | 199 | 201 | 11,000 | 2,010 |
| 2017-09-21 | 202 | 202 | 202 | 202 | 7,000 | 2,020 |
| 2017-09-20 | 200 | 201 | 200 | 201 | 5,000 | 2,010 |
| 2017-09-19 | 198 | 201 | 198 | 200 | 17,000 | 2,000 |
| 2017-09-15 | 198 | 198 | 197 | 198 | 11,000 | 1,980 |
| 2017-09-14 | 198 | 198 | 198 | 198 | 22,000 | 1,980 |
| 2017-09-13 | 199 | 199 | 199 | 199 | 7,000 | 1,990 |
| 2017-09-12 | 199 | 199 | 199 | 199 | 21,000 | 1,990 |
| 2017-09-11 | 198 | 199 | 198 | 199 | 5,000 | 1,990 |
| 2017-09-08 | 196 | 198 | 196 | 198 | 12,000 | 1,980 |
| 2017-09-07 | 197 | 198 | 197 | 197 | 14,000 | 1,970 |
| 2017-09-06 | 197 | 200 | 196 | 198 | 24,000 | 1,980 |
| 2017-09-05 | 199 | 199 | 198 | 198 | 11,000 | 1,980 |
| 2017-09-04 | 200 | 201 | 200 | 200 | 7,000 | 2,000 |
| 2017-09-01 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2017-08-31 | 199 | 204 | 199 | 201 | 9,000 | 2,010 |
| 2017-08-30 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
| 2017-08-29 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2017-08-25 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2017-08-24 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2017-08-23 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2017-08-22 | 199 | 200 | 199 | 200 | 7,000 | 2,000 |
| 2017-08-21 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2017-08-18 | 201 | 201 | 200 | 200 | 8,000 | 2,000 |
| 2017-08-17 | 202 | 203 | 202 | 202 | 5,000 | 2,020 |
| 2017-08-16 | 199 | 205 | 199 | 205 | 11,000 | 2,050 |
| 2017-08-15 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2017-08-14 | 197 | 199 | 197 | 199 | 32,000 | 1,990 |
| 2017-08-10 | 205 | 205 | 200 | 200 | 36,000 | 2,000 |
| 2017-08-09 | 205 | 205 | 204 | 204 | 11,000 | 2,040 |
| 2017-08-08 | 205 | 206 | 205 | 206 | 19,000 | 2,060 |
| 2017-08-07 | 208 | 208 | 206 | 206 | 2,000 | 2,060 |
| 2017-08-04 | 209 | 209 | 206 | 208 | 26,000 | 2,080 |
| 2017-08-03 | 203 | 205 | 203 | 204 | 4,000 | 2,040 |
| 2017-08-02 | 202 | 204 | 202 | 202 | 11,000 | 2,020 |
| 2017-08-01 | 204 | 205 | 198 | 201 | 74,000 | 2,010 |
| 2017-07-31 | 205 | 206 | 205 | 206 | 5,000 | 2,060 |
| 2017-07-28 | 208 | 208 | 205 | 205 | 22,000 | 2,050 |
| 2017-07-27 | 205 | 208 | 205 | 208 | 10,000 | 2,080 |
| 2017-07-26 | 206 | 206 | 204 | 205 | 28,000 | 2,050 |
| 2017-07-25 | 202 | 207 | 202 | 207 | 34,000 | 2,070 |
| 2017-07-24 | 206 | 207 | 203 | 204 | 37,000 | 2,040 |
| 2017-07-21 | 206 | 206 | 205 | 205 | 65,000 | 2,050 |
| 2017-07-20 | 205 | 206 | 205 | 206 | 8,000 | 2,060 |
| 2017-07-19 | 207 | 207 | 204 | 205 | 40,000 | 2,050 |
| 2017-07-18 | 207 | 208 | 207 | 208 | 15,000 | 2,080 |
| 2017-07-14 | 207 | 208 | 207 | 207 | 13,000 | 2,070 |
| 2017-07-13 | 210 | 210 | 209 | 209 | 4,000 | 2,090 |
| 2017-07-12 | 210 | 211 | 210 | 210 | 12,000 | 2,100 |
| 2017-07-11 | 209 | 210 | 209 | 210 | 13,000 | 2,100 |
| 2017-07-10 | 207 | 208 | 207 | 208 | 3,000 | 2,080 |
| 2017-07-07 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2017-07-06 | 207 | 207 | 206 | 207 | 30,000 | 2,070 |
| 2017-07-05 | 206 | 207 | 206 | 207 | 7,000 | 2,070 |
| 2017-07-04 | 207 | 209 | 206 | 206 | 20,000 | 2,060 |
| 2017-07-03 | 209 | 209 | 207 | 207 | 16,000 | 2,070 |
| 2017-06-30 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2017-06-29 | 207 | 207 | 206 | 206 | 4,000 | 2,060 |
| 2017-06-28 | 205 | 207 | 205 | 206 | 22,000 | 2,060 |
| 2017-06-27 | 204 | 207 | 203 | 206 | 40,000 | 2,060 |
| 2017-06-26 | 211 | 211 | 201 | 206 | 48,000 | 2,060 |
| 2017-06-23 | 214 | 214 | 211 | 211 | 8,000 | 2,110 |
| 2017-06-22 | 215 | 216 | 213 | 214 | 26,000 | 2,140 |
| 2017-06-21 | 217 | 217 | 215 | 215 | 6,000 | 2,150 |
| 2017-06-20 | 217 | 218 | 215 | 215 | 12,000 | 2,150 |
| 2017-06-19 | 215 | 220 | 215 | 217 | 26,000 | 2,170 |
| 2017-06-16 | 212 | 215 | 212 | 214 | 25,000 | 2,140 |
| 2017-06-15 | 216 | 219 | 213 | 214 | 69,000 | 2,140 |
| 2017-06-14 | 202 | 285 | 202 | 222 | 567,000 | 2,220 |
| 2017-06-13 | 198 | 205 | 197 | 205 | 32,000 | 2,050 |
| 2017-06-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2017-06-09 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 2017-06-08 | 198 | 200 | 198 | 200 | 13,000 | 2,000 |
| 2017-06-07 | 200 | 200 | 199 | 200 | 10,000 | 2,000 |
| 2017-06-06 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2017-06-05 | 201 | 202 | 201 | 202 | 3,000 | 2,020 |
| 2017-06-02 | 199 | 201 | 199 | 201 | 8,000 | 2,010 |
| 2017-06-01 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 2017-05-31 | 200 | 200 | 199 | 199 | 17,000 | 1,990 |
| 2017-05-30 | 200 | 201 | 200 | 200 | 9,000 | 2,000 |
| 2017-05-29 | 204 | 204 | 202 | 202 | 3,000 | 2,020 |
| 2017-05-26 | 203 | 203 | 203 | 203 | 12,000 | 2,030 |
| 2017-05-25 | 204 | 205 | 203 | 203 | 8,000 | 2,030 |
| 2017-05-24 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
| 2017-05-23 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2017-05-22 | 203 | 204 | 201 | 203 | 8,000 | 2,030 |
| 2017-05-19 | 202 | 204 | 201 | 202 | 5,000 | 2,020 |
| 2017-05-18 | 201 | 205 | 201 | 203 | 28,000 | 2,030 |
| 2017-05-17 | 202 | 208 | 202 | 208 | 12,000 | 2,080 |
| 2017-05-16 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2017-05-15 | 204 | 205 | 201 | 201 | 26,000 | 2,010 |
| 2017-05-12 | 212 | 218 | 207 | 211 | 38,000 | 2,110 |
| 2017-05-11 | 212 | 215 | 212 | 215 | 11,000 | 2,150 |
| 2017-05-10 | 214 | 214 | 213 | 214 | 3,000 | 2,140 |
| 2017-05-09 | 210 | 214 | 210 | 214 | 16,000 | 2,140 |
| 2017-05-08 | 215 | 215 | 210 | 214 | 16,000 | 2,140 |
| 2017-05-02 | 209 | 210 | 208 | 210 | 14,000 | 2,100 |
| 2017-05-01 | 209 | 212 | 209 | 212 | 7,000 | 2,120 |
| 2017-04-28 | 213 | 214 | 204 | 214 | 15,000 | 2,140 |
| 2017-04-27 | 205 | 214 | 205 | 214 | 11,000 | 2,140 |
| 2017-04-26 | 203 | 204 | 203 | 204 | 2,000 | 2,040 |
| 2017-04-25 | 202 | 204 | 202 | 203 | 5,000 | 2,030 |
| 2017-04-24 | 204 | 204 | 200 | 202 | 20,000 | 2,020 |
| 2017-04-21 | 206 | 208 | 204 | 204 | 13,000 | 2,040 |
| 2017-04-19 | 202 | 204 | 202 | 204 | 5,000 | 2,040 |
| 2017-04-14 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2017-04-13 | 196 | 196 | 192 | 194 | 7,000 | 1,940 |
| 2017-04-12 | 200 | 200 | 195 | 199 | 20,000 | 1,990 |
| 2017-04-11 | 201 | 203 | 201 | 201 | 5,000 | 2,010 |
| 2017-04-10 | 200 | 202 | 200 | 201 | 10,000 | 2,010 |
| 2017-04-07 | 199 | 199 | 197 | 199 | 4,000 | 1,990 |
| 2017-04-06 | 200 | 201 | 193 | 196 | 28,000 | 1,960 |
| 2017-04-05 | 202 | 206 | 202 | 202 | 8,000 | 2,020 |
| 2017-04-04 | 210 | 210 | 199 | 202 | 67,000 | 2,020 |
| 2017-04-03 | 212 | 214 | 210 | 210 | 5,000 | 2,100 |
| 2017-03-31 | 214 | 214 | 211 | 213 | 14,000 | 2,130 |
| 2017-03-30 | 217 | 217 | 215 | 215 | 9,000 | 2,150 |
| 2017-03-29 | 213 | 217 | 213 | 215 | 66,000 | 2,150 |
| 2017-03-28 | 228 | 229 | 227 | 229 | 57,000 | 2,290 |
| 2017-03-27 | 227 | 229 | 225 | 227 | 24,000 | 2,270 |
| 2017-03-24 | 229 | 229 | 227 | 227 | 12,000 | 2,270 |
| 2017-03-23 | 227 | 228 | 227 | 228 | 8,000 | 2,280 |
| 2017-03-22 | 225 | 229 | 222 | 229 | 44,000 | 2,290 |
| 2017-03-21 | 226 | 229 | 224 | 227 | 22,000 | 2,270 |
| 2017-03-17 | 230 | 230 | 227 | 228 | 32,000 | 2,280 |
| 2017-03-16 | 230 | 231 | 230 | 230 | 17,000 | 2,300 |
| 2017-03-15 | 230 | 232 | 230 | 230 | 28,000 | 2,300 |
| 2017-03-14 | 231 | 231 | 231 | 231 | 4,000 | 2,310 |
| 2017-03-13 | 229 | 231 | 229 | 231 | 12,000 | 2,310 |
| 2017-03-10 | 227 | 229 | 227 | 227 | 15,000 | 2,270 |
| 2017-03-09 | 229 | 229 | 226 | 227 | 37,000 | 2,270 |
| 2017-03-08 | 230 | 230 | 228 | 229 | 13,000 | 2,290 |
| 2017-03-07 | 231 | 231 | 226 | 229 | 62,000 | 2,290 |
| 2017-03-06 | 230 | 232 | 230 | 231 | 26,000 | 2,310 |
| 2017-03-03 | 229 | 231 | 229 | 229 | 19,000 | 2,290 |
| 2017-03-02 | 225 | 230 | 225 | 229 | 35,000 | 2,290 |
| 2017-03-01 | 228 | 229 | 225 | 225 | 30,000 | 2,250 |
| 2017-02-28 | 232 | 232 | 226 | 227 | 44,000 | 2,270 |
| 2017-02-27 | 235 | 235 | 228 | 228 | 61,000 | 2,280 |
| 2017-02-24 | 237 | 238 | 235 | 236 | 44,000 | 2,360 |
| 2017-02-23 | 230 | 237 | 230 | 236 | 106,000 | 2,360 |
| 2017-02-22 | 227 | 230 | 227 | 229 | 60,000 | 2,290 |
| 2017-02-21 | 231 | 231 | 226 | 226 | 104,000 | 2,260 |
| 2017-02-20 | 219 | 229 | 219 | 229 | 146,000 | 2,290 |
| 2017-02-17 | 216 | 217 | 216 | 216 | 18,000 | 2,160 |
| 2017-02-16 | 217 | 217 | 215 | 215 | 22,000 | 2,150 |
| 2017-02-15 | 218 | 218 | 211 | 216 | 81,000 | 2,160 |
| 2017-02-14 | 218 | 219 | 215 | 215 | 87,000 | 2,150 |
| 2017-02-13 | 217 | 217 | 216 | 217 | 19,000 | 2,170 |
| 2017-02-10 | 216 | 217 | 216 | 217 | 6,000 | 2,170 |
| 2017-02-09 | 216 | 218 | 216 | 217 | 10,000 | 2,170 |
| 2017-02-08 | 216 | 216 | 214 | 216 | 24,000 | 2,160 |
| 2017-02-07 | 216 | 216 | 216 | 216 | 9,000 | 2,160 |
| 2017-02-06 | 215 | 218 | 215 | 216 | 24,000 | 2,160 |
| 2017-02-03 | 216 | 217 | 216 | 217 | 7,000 | 2,170 |
| 2017-02-02 | 217 | 218 | 215 | 216 | 40,000 | 2,160 |
| 2017-02-01 | 217 | 217 | 216 | 216 | 6,000 | 2,160 |
| 2017-01-31 | 217 | 219 | 214 | 218 | 29,000 | 2,180 |
| 2017-01-30 | 216 | 217 | 216 | 217 | 11,000 | 2,170 |
| 2017-01-27 | 217 | 219 | 215 | 218 | 106,000 | 2,180 |
| 2017-01-26 | 216 | 217 | 215 | 217 | 11,000 | 2,170 |
| 2017-01-25 | 213 | 214 | 212 | 213 | 7,000 | 2,130 |
| 2017-01-24 | 213 | 213 | 212 | 213 | 11,000 | 2,130 |
| 2017-01-23 | 215 | 215 | 213 | 213 | 6,000 | 2,130 |
| 2017-01-20 | 208 | 211 | 208 | 211 | 3,000 | 2,110 |
| 2017-01-19 | 209 | 211 | 208 | 211 | 11,000 | 2,110 |
| 2017-01-18 | 208 | 209 | 205 | 205 | 11,000 | 2,050 |
| 2017-01-17 | 209 | 210 | 209 | 209 | 6,000 | 2,090 |
| 2017-01-16 | 216 | 216 | 209 | 209 | 26,000 | 2,090 |
| 2017-01-13 | 214 | 215 | 208 | 215 | 34,000 | 2,150 |
| 2017-01-12 | 218 | 218 | 215 | 215 | 19,000 | 2,150 |
| 2017-01-11 | 211 | 220 | 211 | 217 | 30,000 | 2,170 |
| 2017-01-10 | 210 | 215 | 205 | 214 | 40,000 | 2,140 |
| 2017-01-06 | 207 | 208 | 207 | 208 | 5,000 | 2,080 |
| 2017-01-05 | 205 | 206 | 205 | 206 | 14,000 | 2,060 |
| 2017-01-04 | 206 | 210 | 204 | 205 | 47,000 | 2,050 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
