8123 川辺(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 902 | 905 | 902 | 905 | 200 | 905 |
| 2022-12-29 | 902 | 902 | 902 | 902 | 200 | 902 |
| 2022-12-28 | 906 | 906 | 903 | 903 | 2,000 | 903 |
| 2022-12-27 | 905 | 910 | 904 | 904 | 2,400 | 904 |
| 2022-12-26 | 903 | 905 | 903 | 905 | 1,000 | 905 |
| 2022-12-23 | 902 | 903 | 902 | 903 | 600 | 903 |
| 2022-12-22 | - | - | - | 907 | - | 907 |
| 2022-12-21 | 906 | 907 | 905 | 907 | 500 | 907 |
| 2022-12-20 | 905 | 906 | 905 | 906 | 1,200 | 906 |
| 2022-12-19 | 906 | 906 | 905 | 905 | 1,200 | 905 |
| 2022-12-16 | - | - | - | 906 | - | 906 |
| 2022-12-15 | 906 | 906 | 906 | 906 | 400 | 906 |
| 2022-12-14 | 906 | 906 | 906 | 906 | 800 | 906 |
| 2022-12-13 | 906 | 906 | 906 | 906 | 700 | 906 |
| 2022-12-12 | 909 | 909 | 906 | 906 | 4,500 | 906 |
| 2022-12-09 | 910 | 912 | 909 | 909 | 1,000 | 909 |
| 2022-12-08 | - | - | - | 910 | - | 910 |
| 2022-12-07 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2022-12-06 | 910 | 910 | 910 | 910 | 200 | 910 |
| 2022-12-05 | - | - | - | 906 | - | 906 |
| 2022-12-02 | - | - | - | 906 | - | 906 |
| 2022-12-01 | - | - | - | 906 | - | 906 |
| 2022-11-30 | 906 | 906 | 906 | 906 | 600 | 906 |
| 2022-11-29 | 921 | 921 | 906 | 906 | 200 | 906 |
| 2022-11-28 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2022-11-25 | - | - | - | 903 | - | 903 |
| 2022-11-24 | - | - | - | 903 | - | 903 |
| 2022-11-22 | - | - | - | 903 | - | 903 |
| 2022-11-21 | - | - | - | 903 | - | 903 |
| 2022-11-18 | - | - | - | 903 | - | 903 |
| 2022-11-17 | 903 | 903 | 903 | 903 | 400 | 903 |
| 2022-11-16 | - | - | - | 900 | - | 900 |
| 2022-11-15 | 909 | 909 | 900 | 900 | 300 | 900 |
| 2022-11-14 | 902 | 902 | 900 | 900 | 600 | 900 |
| 2022-11-11 | - | - | - | 919 | - | 919 |
| 2022-11-10 | 919 | 919 | 919 | 919 | 200 | 919 |
| 2022-11-09 | 900 | 900 | 900 | 900 | 600 | 900 |
| 2022-11-08 | 911 | 911 | 911 | 911 | 200 | 911 |
| 2022-11-07 | 906 | 916 | 906 | 916 | 6,200 | 916 |
| 2022-11-04 | 906 | 906 | 906 | 906 | 100 | 906 |
| 2022-11-02 | 906 | 906 | 906 | 906 | 200 | 906 |
| 2022-11-01 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2022-10-31 | 900 | 915 | 900 | 915 | 1,200 | 915 |
| 2022-10-28 | - | - | - | 915 | - | 915 |
| 2022-10-27 | 915 | 915 | 915 | 915 | 300 | 915 |
| 2022-10-26 | 925 | 925 | 910 | 915 | 700 | 915 |
| 2022-10-25 | - | - | - | 925 | - | 925 |
| 2022-10-24 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2022-10-21 | - | - | - | 930 | - | 930 |
| 2022-10-20 | - | - | - | 930 | - | 930 |
| 2022-10-19 | - | - | - | 930 | - | 930 |
| 2022-10-18 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2022-10-17 | 926 | 926 | 926 | 926 | 100 | 926 |
| 2022-10-14 | 940 | 940 | 930 | 930 | 300 | 930 |
| 2022-10-13 | 933 | 933 | 924 | 925 | 1,700 | 925 |
| 2022-10-12 | 948 | 948 | 948 | 948 | 600 | 948 |
| 2022-10-11 | - | - | - | 948 | - | 948 |
| 2022-10-07 | - | - | - | 948 | - | 948 |
| 2022-10-06 | 948 | 948 | 948 | 948 | 200 | 948 |
| 2022-10-05 | - | - | - | 936 | - | 936 |
| 2022-10-04 | - | - | - | 936 | - | 936 |
| 2022-10-03 | 936 | 936 | 936 | 936 | 200 | 936 |
| 2022-09-30 | - | - | - | 936 | - | 936 |
| 2022-09-29 | - | - | - | 936 | - | 936 |
| 2022-09-28 | 936 | 936 | 936 | 936 | 200 | 936 |
| 2022-09-27 | 936 | 936 | 936 | 936 | 100 | 936 |
| 2022-09-26 | 943 | 943 | 942 | 942 | 200 | 942 |
| 2022-09-22 | 971 | 971 | 966 | 966 | 200 | 966 |
| 2022-09-21 | - | - | - | 971 | - | 971 |
| 2022-09-20 | 946 | 971 | 942 | 971 | 400 | 971 |
| 2022-09-16 | - | - | - | 976 | - | 976 |
| 2022-09-15 | - | - | - | 976 | - | 976 |
| 2022-09-14 | - | - | - | 976 | - | 976 |
| 2022-09-13 | 959 | 976 | 959 | 976 | 2,400 | 976 |
| 2022-09-12 | 932 | 958 | 932 | 958 | 200 | 958 |
| 2022-09-09 | 931 | 931 | 931 | 931 | 300 | 931 |
| 2022-09-08 | 932 | 932 | 931 | 931 | 200 | 931 |
| 2022-09-07 | - | - | - | 926 | - | 926 |
| 2022-09-06 | 932 | 932 | 926 | 926 | 1,300 | 926 |
| 2022-09-05 | - | - | - | 932 | - | 932 |
| 2022-09-02 | 925 | 932 | 925 | 932 | 1,600 | 932 |
| 2022-09-01 | 951 | 951 | 940 | 940 | 1,600 | 940 |
| 2022-08-31 | 950 | 951 | 950 | 951 | 500 | 951 |
| 2022-08-30 | 953 | 953 | 951 | 951 | 300 | 951 |
| 2022-08-29 | 954 | 954 | 954 | 954 | 100 | 954 |
| 2022-08-26 | 958 | 960 | 957 | 960 | 700 | 960 |
| 2022-08-25 | 983 | 983 | 956 | 957 | 1,600 | 957 |
| 2022-08-24 | 938 | 1,073 | 938 | 998 | 18,600 | 998 |
| 2022-08-23 | 923 | 923 | 923 | 923 | 100 | 923 |
| 2022-08-22 | 923 | 923 | 922 | 922 | 200 | 922 |
| 2022-08-19 | - | - | - | 926 | - | 926 |
| 2022-08-18 | 926 | 926 | 926 | 926 | 300 | 926 |
| 2022-08-17 | 927 | 931 | 927 | 931 | 1,500 | 931 |
| 2022-08-16 | 911 | 931 | 911 | 928 | 1,700 | 928 |
| 2022-08-15 | - | - | - | 900 | - | 900 |
| 2022-08-12 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2022-08-10 | 899 | 899 | 899 | 899 | 100 | 899 |
| 2022-08-09 | 883 | 900 | 883 | 890 | 400 | 890 |
| 2022-08-08 | 884 | 884 | 884 | 884 | 800 | 884 |
| 2022-08-05 | - | - | - | 899 | - | 899 |
| 2022-08-04 | 907 | 919 | 899 | 899 | 1,200 | 899 |
| 2022-08-03 | - | - | - | 915 | - | 915 |
| 2022-08-02 | - | - | - | 915 | - | 915 |
| 2022-08-01 | - | - | - | 915 | - | 915 |
| 2022-07-29 | - | - | - | 915 | - | 915 |
| 2022-07-28 | - | - | - | 915 | - | 915 |
| 2022-07-27 | - | - | - | 915 | - | 915 |
| 2022-07-26 | 899 | 915 | 899 | 915 | 1,700 | 915 |
| 2022-07-25 | 891 | 891 | 891 | 891 | 100 | 891 |
| 2022-07-22 | - | - | - | 891 | - | 891 |
| 2022-07-21 | 890 | 893 | 890 | 891 | 300 | 891 |
| 2022-07-20 | - | - | - | 880 | - | 880 |
| 2022-07-19 | 888 | 888 | 880 | 880 | 4,400 | 880 |
| 2022-07-15 | - | - | - | 888 | - | 888 |
| 2022-07-14 | - | - | - | 888 | - | 888 |
| 2022-07-13 | 888 | 888 | 888 | 888 | 200 | 888 |
| 2022-07-12 | - | - | - | 868 | - | 868 |
| 2022-07-11 | 870 | 870 | 868 | 868 | 200 | 868 |
| 2022-07-08 | - | - | - | 868 | - | 868 |
| 2022-07-07 | - | - | - | 868 | - | 868 |
| 2022-07-06 | 868 | 868 | 868 | 868 | 100 | 868 |
| 2022-07-05 | 874 | 874 | 868 | 868 | 900 | 868 |
| 2022-07-04 | - | - | - | 871 | - | 871 |
| 2022-07-01 | 875 | 875 | 871 | 871 | 200 | 871 |
| 2022-06-30 | - | - | - | 871 | - | 871 |
| 2022-06-29 | - | - | - | 871 | - | 871 |
| 2022-06-28 | - | - | - | 871 | - | 871 |
| 2022-06-27 | 860 | 871 | 860 | 871 | 400 | 871 |
| 2022-06-24 | 860 | 875 | 860 | 875 | 500 | 875 |
| 2022-06-23 | - | - | - | 860 | - | 860 |
| 2022-06-22 | - | - | - | 860 | - | 860 |
| 2022-06-21 | - | - | - | 860 | - | 860 |
| 2022-06-20 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2022-06-17 | 845 | 845 | 845 | 845 | 300 | 845 |
| 2022-06-16 | 845 | 845 | 845 | 845 | 400 | 845 |
| 2022-06-15 | 879 | 910 | 856 | 860 | 1,200 | 860 |
| 2022-06-14 | 850 | 875 | 850 | 875 | 1,600 | 875 |
| 2022-06-13 | 851 | 851 | 850 | 850 | 900 | 850 |
| 2022-06-10 | 851 | 851 | 851 | 851 | 100 | 851 |
| 2022-06-09 | 850 | 855 | 850 | 851 | 800 | 851 |
| 2022-06-08 | 845 | 845 | 843 | 845 | 400 | 845 |
| 2022-06-07 | 846 | 846 | 835 | 840 | 300 | 840 |
| 2022-06-06 | 831 | 835 | 831 | 831 | 500 | 831 |
| 2022-06-03 | 846 | 846 | 846 | 846 | 100 | 846 |
| 2022-06-02 | 848 | 848 | 848 | 848 | 300 | 848 |
| 2022-06-01 | 823 | 823 | 823 | 823 | 100 | 823 |
| 2022-05-31 | - | - | - | 815 | - | 815 |
| 2022-05-30 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2022-05-27 | 828 | 828 | 827 | 827 | 300 | 827 |
| 2022-05-26 | 842 | 842 | 842 | 842 | 100 | 842 |
| 2022-05-25 | 842 | 842 | 842 | 842 | 100 | 842 |
| 2022-05-24 | - | - | - | 831 | - | 831 |
| 2022-05-23 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2022-05-20 | - | - | - | 818 | - | 818 |
| 2022-05-19 | 818 | 818 | 818 | 818 | 800 | 818 |
| 2022-05-18 | - | - | - | 815 | - | 815 |
| 2022-05-17 | 815 | 815 | 815 | 815 | 200 | 815 |
| 2022-05-16 | - | - | - | 830 | - | 830 |
| 2022-05-13 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2022-05-12 | - | - | - | 830 | - | 830 |
| 2022-05-11 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2022-05-10 | 833 | 833 | 831 | 831 | 400 | 831 |
| 2022-05-09 | 832 | 832 | 831 | 831 | 600 | 831 |
| 2022-05-06 | - | - | - | 832 | - | 832 |
| 2022-05-02 | - | - | - | 832 | - | 832 |
| 2022-04-28 | - | - | - | 832 | - | 832 |
| 2022-04-27 | 835 | 835 | 832 | 832 | 400 | 832 |
| 2022-04-26 | - | - | - | 835 | - | 835 |
| 2022-04-25 | - | - | - | 835 | - | 835 |
| 2022-04-22 | 835 | 835 | 835 | 835 | 100 | 835 |
| 2022-04-21 | - | - | - | 840 | - | 840 |
| 2022-04-20 | - | - | - | 840 | - | 840 |
| 2022-04-19 | 840 | 840 | 840 | 840 | 300 | 840 |
| 2022-04-18 | - | - | - | 840 | - | 840 |
| 2022-04-15 | - | - | - | 840 | - | 840 |
| 2022-04-14 | - | - | - | 840 | - | 840 |
| 2022-04-13 | - | - | - | 840 | - | 840 |
| 2022-04-12 | - | - | - | 840 | - | 840 |
| 2022-04-11 | - | - | - | 840 | - | 840 |
| 2022-04-08 | - | - | - | 840 | - | 840 |
| 2022-04-07 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2022-04-06 | - | - | - | 835 | - | 835 |
| 2022-04-05 | 835 | 835 | 835 | 835 | 200 | 835 |
| 2022-04-04 | 850 | 850 | 850 | 850 | 300 | 850 |
| 2022-04-01 | - | - | - | 838 | - | 838 |
| 2022-03-31 | 837 | 838 | 835 | 838 | 800 | 838 |
| 2022-03-30 | 875 | 875 | 835 | 838 | 2,000 | 838 |
| 2022-03-29 | 858 | 875 | 858 | 875 | 900 | 875 |
| 2022-03-28 | 855 | 858 | 852 | 856 | 600 | 856 |
| 2022-03-25 | 852 | 855 | 852 | 852 | 1,800 | 852 |
| 2022-03-24 | 874 | 874 | 855 | 874 | 800 | 874 |
| 2022-03-23 | 860 | 861 | 860 | 860 | 600 | 860 |
| 2022-03-22 | 868 | 868 | 868 | 868 | 100 | 868 |
| 2022-03-18 | - | - | - | 876 | - | 876 |
| 2022-03-17 | 865 | 876 | 865 | 876 | 600 | 876 |
| 2022-03-16 | 829 | 850 | 829 | 850 | 300 | 850 |
| 2022-03-15 | - | - | - | 844 | - | 844 |
| 2022-03-14 | 844 | 844 | 844 | 844 | 3,100 | 844 |
| 2022-03-11 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 2022-03-10 | 878 | 878 | 874 | 874 | 200 | 874 |
| 2022-03-09 | - | - | - | 879 | - | 879 |
| 2022-03-08 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 2022-03-07 | 885 | 885 | 879 | 879 | 1,300 | 879 |
| 2022-03-04 | 879 | 890 | 879 | 890 | 1,100 | 890 |
| 2022-03-03 | - | - | - | 890 | - | 890 |
| 2022-03-02 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2022-03-01 | 888 | 888 | 879 | 879 | 500 | 879 |
| 2022-02-28 | 889 | 889 | 889 | 889 | 200 | 889 |
| 2022-02-25 | 879 | 879 | 879 | 879 | 100 | 879 |
| 2022-02-24 | - | - | - | 879 | - | 879 |
| 2022-02-22 | 879 | 879 | 879 | 879 | 1,800 | 879 |
| 2022-02-21 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2022-02-18 | 879 | 879 | 879 | 879 | 200 | 879 |
| 2022-02-17 | 879 | 879 | 879 | 879 | 800 | 879 |
| 2022-02-16 | 836 | 881 | 836 | 875 | 500 | 875 |
| 2022-02-15 | 850 | 850 | 850 | 850 | 1,400 | 850 |
| 2022-02-14 | - | - | - | 850 | - | 850 |
| 2022-02-10 | 835 | 850 | 835 | 850 | 600 | 850 |
| 2022-02-09 | 850 | 850 | 850 | 850 | 400 | 850 |
| 2022-02-08 | - | - | - | 826 | - | 826 |
| 2022-02-07 | 839 | 839 | 826 | 826 | 1,200 | 826 |
| 2022-02-04 | 817 | 820 | 817 | 820 | 2,500 | 820 |
| 2022-02-03 | - | - | - | 814 | - | 814 |
| 2022-02-02 | - | - | - | 814 | - | 814 |
| 2022-02-01 | - | - | - | 814 | - | 814 |
| 2022-01-31 | - | - | - | 814 | - | 814 |
| 2022-01-28 | 820 | 820 | 810 | 814 | 400 | 814 |
| 2022-01-27 | 845 | 845 | 807 | 807 | 3,700 | 807 |
| 2022-01-26 | - | - | - | 845 | - | 845 |
| 2022-01-25 | 848 | 850 | 845 | 845 | 600 | 845 |
| 2022-01-24 | 848 | 848 | 848 | 848 | 100 | 848 |
| 2022-01-21 | 860 | 860 | 850 | 850 | 400 | 850 |
| 2022-01-20 | - | - | - | 854 | - | 854 |
| 2022-01-19 | 841 | 854 | 841 | 854 | 700 | 854 |
| 2022-01-18 | - | - | - | 850 | - | 850 |
| 2022-01-17 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2022-01-14 | 857 | 857 | 857 | 857 | 1,000 | 857 |
| 2022-01-13 | 856 | 857 | 856 | 857 | 1,400 | 857 |
| 2022-01-12 | 849 | 864 | 849 | 864 | 400 | 864 |
| 2022-01-11 | 838 | 838 | 838 | 838 | 300 | 838 |
| 2022-01-07 | 842 | 855 | 838 | 838 | 1,300 | 838 |
| 2022-01-06 | 840 | 849 | 838 | 842 | 1,000 | 842 |
| 2022-01-05 | 865 | 865 | 845 | 850 | 2,200 | 850 |
| 2022-01-04 | 851 | 864 | 851 | 864 | 1,000 | 864 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株
