川辺(8123)の株価時系列情報
川辺(8123)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 61 | 63 | 61 | 63 | 3,000 |
| 2003/12/29 | 59 | 61 | 59 | 61 | 2,000 |
| 2003/12/26 | 58 | 58 | 58 | 58 | 7,000 |
| 2003/12/25 | 58 | 58 | 58 | 58 | 11,000 |
| 2003/12/24 | 57 | 57 | 57 | 57 | 2,000 |
| 2003/12/22 | 57 | 57 | 57 | 57 | 8,000 |
| 2003/12/19 | 58 | 60 | 57 | 60 | 26,000 |
| 2003/12/18 | 59 | 60 | 59 | 59 | 26,000 |
| 2003/12/17 | 57 | 59 | 57 | 59 | 18,000 |
| 2003/12/16 | 61 | 61 | 57 | 57 | 38,000 |
| 2003/12/15 | 61 | 62 | 61 | 61 | 31,000 |
| 2003/12/12 | 60 | 60 | 60 | 60 | 4,000 |
| 2003/12/11 | 59 | 60 | 59 | 60 | 7,000 |
| 2003/12/10 | 60 | 60 | 60 | 60 | 3,000 |
| 2003/12/09 | 62 | 62 | 61 | 61 | 10,000 |
| 2003/12/08 | 62 | 62 | 61 | 62 | 9,000 |
| 2003/12/05 | 62 | 62 | 62 | 62 | 10,000 |
| 2003/12/04 | 61 | 61 | 61 | 61 | 8,000 |
| 2003/12/03 | 63 | 63 | 61 | 62 | 9,000 |
| 2003/12/02 | 64 | 64 | 63 | 63 | 8,000 |
| 2003/12/01 | 63 | 63 | 63 | 63 | 14,000 |
| 2003/11/28 | 63 | 65 | 63 | 65 | 2,000 |
| 2003/11/27 | 63 | 63 | 63 | 63 | 2,000 |
| 2003/11/26 | 61 | 61 | 61 | 61 | 3,000 |
| 2003/11/25 | 66 | 66 | 65 | 65 | 14,000 |
| 2003/11/21 | 60 | 65 | 60 | 65 | 25,000 |
| 2003/11/20 | 61 | 61 | 60 | 60 | 13,000 |
| 2003/11/19 | 62 | 62 | 62 | 62 | 10,000 |
| 2003/11/18 | 58 | 61 | 58 | 61 | 12,000 |
| 2003/11/17 | 63 | 63 | 55 | 60 | 26,000 |
| 2003/11/14 | 63 | 65 | 63 | 65 | 11,000 |
| 2003/11/13 | 66 | 66 | 63 | 63 | 17,000 |
| 2003/11/12 | 67 | 68 | 67 | 67 | 18,000 |
| 2003/11/11 | 67 | 75 | 63 | 67 | 84,000 |
| 2003/11/10 | 66 | 70 | 64 | 66 | 165,000 |
| 2003/11/07 | 61 | 64 | 61 | 64 | 39,000 |
| 2003/11/06 | 66 | 66 | 61 | 61 | 71,000 |
| 2003/11/05 | 65 | 66 | 65 | 66 | 14,000 |
| 2003/11/04 | 65 | 65 | 65 | 65 | 18,000 |
| 2003/10/31 | 66 | 66 | 63 | 65 | 19,000 |
| 2003/10/30 | 62 | 62 | 60 | 61 | 14,000 |
| 2003/10/29 | 61 | 63 | 60 | 62 | 64,000 |
| 2003/10/28 | 66 | 66 | 60 | 60 | 196,000 |
| 2003/10/27 | 67 | 67 | 65 | 66 | 7,000 |
| 2003/10/24 | 64 | 67 | 64 | 66 | 17,000 |
| 2003/10/23 | 70 | 70 | 62 | 62 | 20,000 |
| 2003/10/22 | 70 | 71 | 70 | 70 | 23,000 |
| 2003/10/21 | 72 | 72 | 70 | 70 | 15,000 |
| 2003/10/20 | 74 | 74 | 71 | 71 | 29,000 |
| 2003/10/17 | 76 | 77 | 75 | 75 | 31,000 |
| 2003/10/16 | 72 | 75 | 72 | 75 | 26,000 |
| 2003/10/15 | 80 | 80 | 70 | 70 | 54,000 |
| 2003/10/14 | 86 | 89 | 81 | 81 | 251,000 |
| 2003/10/10 | 69 | 90 | 69 | 81 | 228,000 |
| 2003/10/09 | 67 | 67 | 63 | 67 | 40,000 |
| 2003/10/08 | 65 | 66 | 65 | 66 | 7,000 |
| 2003/10/06 | 66 | 66 | 66 | 66 | 1,000 |
| 2003/10/03 | 66 | 66 | 66 | 66 | 3,000 |
| 2003/10/01 | 64 | 67 | 64 | 67 | 3,000 |
| 2003/09/30 | 60 | 64 | 60 | 64 | 9,000 |
| 2003/09/29 | 62 | 62 | 60 | 60 | 29,000 |
| 2003/09/26 | 61 | 65 | 60 | 60 | 52,000 |
| 2003/09/25 | 65 | 65 | 60 | 60 | 29,000 |
| 2003/09/24 | 69 | 69 | 69 | 69 | 4,000 |
| 2003/09/22 | 70 | 70 | 64 | 64 | 42,000 |
| 2003/09/19 | 65 | 66 | 65 | 66 | 16,000 |
| 2003/09/18 | 68 | 68 | 68 | 68 | 6,000 |
| 2003/09/17 | 70 | 70 | 67 | 67 | 16,000 |
| 2003/09/16 | 69 | 69 | 69 | 69 | 1,000 |
| 2003/09/12 | 67 | 67 | 67 | 67 | 2,000 |
| 2003/09/11 | 69 | 69 | 67 | 67 | 11,000 |
| 2003/09/10 | 68 | 69 | 68 | 69 | 2,000 |
| 2003/09/05 | 67 | 67 | 67 | 67 | 3,000 |
| 2003/09/03 | 65 | 65 | 65 | 65 | 14,000 |
| 2003/09/02 | 67 | 67 | 67 | 67 | 4,000 |
| 2003/09/01 | 66 | 66 | 66 | 66 | 9,000 |
| 2003/08/29 | 66 | 66 | 66 | 66 | 2,000 |
| 2003/08/28 | 65 | 66 | 65 | 66 | 10,000 |
| 2003/08/26 | 65 | 65 | 65 | 65 | 1,000 |
| 2003/08/25 | 65 | 65 | 65 | 65 | 1,000 |
| 2003/08/22 | 63 | 65 | 63 | 65 | 5,000 |
| 2003/08/21 | 64 | 64 | 62 | 62 | 2,000 |
| 2003/08/19 | 61 | 65 | 61 | 65 | 7,000 |
| 2003/08/18 | 62 | 62 | 61 | 61 | 4,000 |
| 2003/08/15 | 62 | 62 | 62 | 62 | 20,000 |
| 2003/08/14 | 62 | 62 | 62 | 62 | 1,000 |
| 2003/08/13 | 65 | 65 | 62 | 62 | 6,000 |
| 2003/08/12 | 65 | 65 | 65 | 65 | 5,000 |
| 2003/08/11 | 63 | 63 | 63 | 63 | 1,000 |
| 2003/08/08 | 65 | 65 | 65 | 65 | 1,000 |
| 2003/08/01 | 65 | 65 | 65 | 65 | 1,000 |
| 2003/07/31 | 65 | 65 | 65 | 65 | 2,000 |
| 2003/07/30 | 65 | 65 | 65 | 65 | 1,000 |
| 2003/07/24 | 65 | 65 | 65 | 65 | 2,000 |
| 2003/07/23 | 67 | 67 | 67 | 67 | 1,000 |
| 2003/07/22 | 65 | 65 | 65 | 65 | 4,000 |
| 2003/07/17 | 67 | 69 | 67 | 69 | 3,000 |
| 2003/07/16 | 67 | 67 | 67 | 67 | 5,000 |
| 2003/07/15 | 67 | 67 | 67 | 67 | 2,000 |
| 2003/07/14 | 65 | 65 | 65 | 65 | 6,000 |
| 2003/07/11 | 66 | 67 | 65 | 65 | 8,000 |
| 2003/07/10 | 66 | 66 | 66 | 66 | 2,000 |
| 2003/07/09 | 66 | 66 | 66 | 66 | 2,000 |
| 2003/07/07 | 76 | 76 | 76 | 76 | 2,000 |
| 2003/07/04 | 76 | 76 | 76 | 76 | 3,000 |
| 2003/07/02 | 76 | 76 | 76 | 76 | 3,000 |
| 2003/06/30 | 70 | 71 | 68 | 71 | 9,000 |
| 2003/06/27 | 68 | 70 | 68 | 70 | 6,000 |
| 2003/06/26 | 70 | 80 | 70 | 70 | 22,000 |
| 2003/06/25 | 69 | 70 | 69 | 70 | 12,000 |
| 2003/06/24 | 70 | 70 | 63 | 63 | 3,000 |
| 2003/06/20 | 63 | 63 | 63 | 63 | 3,000 |
| 2003/06/19 | 64 | 64 | 64 | 64 | 4,000 |
| 2003/06/17 | 69 | 69 | 63 | 63 | 6,000 |
| 2003/06/12 | 59 | 61 | 59 | 61 | 2,000 |
| 2003/06/11 | 63 | 63 | 63 | 63 | 5,000 |
| 2003/06/02 | 61 | 63 | 61 | 63 | 7,000 |
| 2003/05/30 | 57 | 61 | 57 | 61 | 7,000 |
| 2003/05/29 | 60 | 60 | 59 | 60 | 9,000 |
| 2003/05/28 | 55 | 55 | 55 | 55 | 16,000 |
| 2003/05/27 | 55 | 55 | 55 | 55 | 2,000 |
| 2003/05/23 | 55 | 55 | 51 | 51 | 3,000 |
| 2003/05/19 | 55 | 55 | 55 | 55 | 12,000 |
| 2003/05/16 | 55 | 55 | 55 | 55 | 6,000 |
| 2003/05/15 | 55 | 55 | 55 | 55 | 6,000 |
| 2003/05/14 | 56 | 56 | 56 | 56 | 1,000 |
| 2003/05/13 | 56 | 56 | 56 | 56 | 6,000 |
| 2003/05/12 | 54 | 56 | 54 | 56 | 4,000 |
| 2003/05/08 | 53 | 53 | 53 | 53 | 1,000 |
| 2003/05/07 | 58 | 58 | 51 | 51 | 5,000 |
| 2003/05/01 | 58 | 58 | 55 | 55 | 5,000 |
| 2003/04/30 | 54 | 54 | 52 | 54 | 5,000 |
| 2003/04/28 | 55 | 55 | 55 | 55 | 5,000 |
| 2003/04/25 | 60 | 60 | 53 | 60 | 6,000 |
| 2003/04/24 | 60 | 60 | 60 | 60 | 5,000 |
| 2003/04/23 | 65 | 65 | 65 | 65 | 4,000 |
| 2003/04/22 | 65 | 65 | 65 | 65 | 4,000 |
| 2003/04/14 | 70 | 70 | 70 | 70 | 5,000 |
| 2003/04/09 | 65 | 65 | 65 | 65 | 5,000 |
| 2003/04/02 | 59 | 59 | 59 | 59 | 1,000 |
| 2003/03/25 | 80 | 80 | 80 | 80 | 2,000 |
| 2003/03/20 | 80 | 80 | 80 | 80 | 1,000 |
| 2003/03/18 | 80 | 80 | 80 | 80 | 1,000 |
| 2003/03/17 | 80 | 80 | 80 | 80 | 1,000 |
| 2003/03/07 | 82 | 82 | 82 | 82 | 5,000 |
| 2003/02/28 | 95 | 100 | 87 | 100 | 36,000 |
| 2003/02/27 | 98 | 100 | 95 | 100 | 20,000 |
| 2003/02/26 | 90 | 100 | 90 | 95 | 22,000 |
| 2003/02/25 | 97 | 98 | 85 | 85 | 17,000 |
| 2003/02/24 | 90 | 100 | 90 | 99 | 30,000 |
| 2003/02/21 | 90 | 96 | 90 | 96 | 23,000 |
| 2003/02/20 | 96 | 96 | 90 | 90 | 14,000 |
| 2003/02/19 | 100 | 103 | 90 | 90 | 36,000 |
| 2003/02/18 | 70 | 105 | 70 | 105 | 51,000 |
| 2003/02/17 | 70 | 70 | 70 | 70 | 25,000 |
| 2003/02/13 | 70 | 70 | 69 | 69 | 11,000 |
| 2003/02/12 | 67 | 67 | 65 | 65 | 11,000 |
| 2003/02/10 | 67 | 67 | 67 | 67 | 1,000 |
| 2003/02/04 | 67 | 67 | 67 | 67 | 1,000 |
| 2003/02/03 | 67 | 70 | 67 | 67 | 12,000 |
| 2003/01/31 | 67 | 67 | 67 | 67 | 1,000 |
| 2003/01/29 | 67 | 67 | 67 | 67 | 1,000 |
| 2003/01/28 | 65 | 67 | 65 | 67 | 9,000 |
| 2003/01/27 | 65 | 65 | 65 | 65 | 6,000 |
| 2003/01/23 | 65 | 65 | 60 | 60 | 10,000 |
| 2003/01/22 | 65 | 65 | 65 | 65 | 9,000 |