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 |
|---|---|---|---|---|---|
| 2005/12/30 | 186 | 188 | 186 | 186 | 21,000 |
| 2005/12/29 | 190 | 194 | 186 | 190 | 55,000 |
| 2005/12/28 | 183 | 202 | 183 | 190 | 391,000 |
| 2005/12/27 | 180 | 184 | 179 | 181 | 66,000 |
| 2005/12/26 | 183 | 183 | 173 | 177 | 48,000 |
| 2005/12/22 | 188 | 188 | 182 | 185 | 66,000 |
| 2005/12/21 | 194 | 194 | 187 | 187 | 57,000 |
| 2005/12/20 | 189 | 194 | 188 | 194 | 69,000 |
| 2005/12/19 | 190 | 191 | 190 | 190 | 14,000 |
| 2005/12/16 | 192 | 192 | 191 | 191 | 14,000 |
| 2005/12/15 | 193 | 196 | 192 | 192 | 32,000 |
| 2005/12/14 | 195 | 196 | 192 | 193 | 27,000 |
| 2005/12/13 | 193 | 195 | 192 | 193 | 42,000 |
| 2005/12/12 | 194 | 195 | 192 | 193 | 41,000 |
| 2005/12/09 | 192 | 196 | 190 | 194 | 36,000 |
| 2005/12/08 | 194 | 194 | 191 | 192 | 29,000 |
| 2005/12/07 | 193 | 195 | 192 | 194 | 43,000 |
| 2005/12/06 | 194 | 195 | 192 | 194 | 26,000 |
| 2005/12/05 | 191 | 208 | 190 | 194 | 247,000 |
| 2005/12/02 | 189 | 190 | 187 | 190 | 55,000 |
| 2005/12/01 | 192 | 192 | 188 | 189 | 41,000 |
| 2005/11/30 | 194 | 194 | 191 | 193 | 17,000 |
| 2005/11/29 | 192 | 193 | 191 | 191 | 22,000 |
| 2005/11/28 | 195 | 195 | 191 | 192 | 67,000 |
| 2005/11/25 | 197 | 202 | 195 | 195 | 208,000 |
| 2005/11/24 | 202 | 205 | 201 | 202 | 44,000 |
| 2005/11/22 | 197 | 204 | 196 | 204 | 103,000 |
| 2005/11/21 | 197 | 200 | 197 | 197 | 29,000 |
| 2005/11/18 | 197 | 197 | 195 | 197 | 26,000 |
| 2005/11/17 | 200 | 200 | 197 | 197 | 44,000 |
| 2005/11/16 | 200 | 200 | 197 | 200 | 47,000 |
| 2005/11/15 | 201 | 201 | 200 | 201 | 61,000 |
| 2005/11/14 | 207 | 207 | 194 | 202 | 144,000 |
| 2005/11/11 | 212 | 215 | 211 | 213 | 139,000 |
| 2005/11/10 | 206 | 213 | 206 | 207 | 203,000 |
| 2005/11/09 | 207 | 208 | 205 | 205 | 40,000 |
| 2005/11/08 | 210 | 210 | 206 | 206 | 42,000 |
| 2005/11/07 | 211 | 211 | 206 | 207 | 55,000 |
| 2005/11/04 | 207 | 209 | 207 | 209 | 36,000 |
| 2005/11/02 | 210 | 210 | 207 | 207 | 30,000 |
| 2005/11/01 | 206 | 207 | 204 | 207 | 41,000 |
| 2005/10/31 | 204 | 206 | 203 | 205 | 11,000 |
| 2005/10/28 | 204 | 207 | 201 | 202 | 34,000 |
| 2005/10/27 | 205 | 205 | 204 | 204 | 19,000 |
| 2005/10/26 | 209 | 209 | 206 | 206 | 12,000 |
| 2005/10/25 | 209 | 209 | 207 | 209 | 10,000 |
| 2005/10/24 | 206 | 208 | 206 | 207 | 19,000 |
| 2005/10/21 | 206 | 210 | 205 | 210 | 38,000 |
| 2005/10/20 | 213 | 213 | 207 | 208 | 41,000 |
| 2005/10/19 | 210 | 215 | 210 | 211 | 23,000 |
| 2005/10/18 | 213 | 216 | 210 | 210 | 53,000 |
| 2005/10/17 | 215 | 216 | 211 | 212 | 35,000 |
| 2005/10/14 | 217 | 217 | 215 | 217 | 18,000 |
| 2005/10/13 | 217 | 219 | 212 | 216 | 97,000 |
| 2005/10/12 | 215 | 234 | 213 | 215 | 857,000 |
| 2005/10/11 | 215 | 217 | 208 | 212 | 64,000 |
| 2005/10/07 | 218 | 218 | 206 | 215 | 61,000 |
| 2005/10/06 | 219 | 222 | 215 | 216 | 202,000 |
| 2005/10/05 | 213 | 221 | 210 | 218 | 122,000 |
| 2005/10/04 | 212 | 212 | 209 | 212 | 31,000 |
| 2005/10/03 | 212 | 212 | 206 | 207 | 54,000 |
| 2005/09/30 | 210 | 214 | 207 | 209 | 100,000 |
| 2005/09/29 | 220 | 221 | 205 | 205 | 311,000 |
| 2005/09/28 | 227 | 230 | 218 | 218 | 487,000 |
| 2005/09/27 | 215 | 234 | 209 | 222 | 572,000 |
| 2005/09/26 | 207 | 216 | 206 | 215 | 150,000 |
| 2005/09/22 | 204 | 205 | 198 | 205 | 165,000 |
| 2005/09/21 | 203 | 206 | 201 | 201 | 63,000 |
| 2005/09/20 | 203 | 205 | 201 | 203 | 63,000 |
| 2005/09/16 | 209 | 209 | 201 | 204 | 71,000 |
| 2005/09/15 | 212 | 215 | 205 | 207 | 135,000 |
| 2005/09/14 | 222 | 223 | 212 | 217 | 386,000 |
| 2005/09/13 | 198 | 224 | 198 | 224 | 889,000 |
| 2005/09/12 | 199 | 201 | 195 | 196 | 19,000 |
| 2005/09/09 | 203 | 203 | 194 | 195 | 15,000 |
| 2005/09/08 | 208 | 210 | 198 | 200 | 75,000 |
| 2005/09/07 | 201 | 207 | 201 | 207 | 62,000 |
| 2005/09/06 | 201 | 208 | 199 | 199 | 70,000 |
| 2005/09/05 | 197 | 200 | 197 | 198 | 7,000 |
| 2005/09/02 | 204 | 205 | 195 | 196 | 39,000 |
| 2005/09/01 | 208 | 208 | 197 | 201 | 35,000 |
| 2005/08/31 | 214 | 214 | 205 | 208 | 216,000 |
| 2005/08/30 | 190 | 215 | 190 | 215 | 188,000 |
| 2005/08/29 | 188 | 190 | 188 | 190 | 11,000 |
| 2005/08/26 | 191 | 191 | 189 | 191 | 20,000 |
| 2005/08/25 | 191 | 193 | 191 | 193 | 4,000 |
| 2005/08/24 | 197 | 197 | 192 | 194 | 22,000 |
| 2005/08/23 | 196 | 197 | 189 | 197 | 48,000 |
| 2005/08/22 | 195 | 196 | 194 | 194 | 10,000 |
| 2005/08/19 | 193 | 195 | 191 | 193 | 28,000 |
| 2005/08/18 | 196 | 196 | 191 | 193 | 25,000 |
| 2005/08/17 | 202 | 203 | 195 | 195 | 65,000 |
| 2005/08/16 | 203 | 203 | 193 | 200 | 68,000 |
| 2005/08/15 | 199 | 208 | 199 | 203 | 222,000 |
| 2005/08/12 | 195 | 198 | 188 | 197 | 125,000 |
| 2005/08/11 | 208 | 208 | 190 | 193 | 218,000 |
| 2005/08/10 | 219 | 219 | 205 | 208 | 187,000 |
| 2005/08/09 | 220 | 231 | 211 | 217 | 870,000 |
| 2005/08/08 | 217 | 220 | 205 | 207 | 625,000 |
| 2005/08/05 | 210 | 222 | 204 | 205 | 638,000 |
| 2005/08/04 | 185 | 205 | 174 | 205 | 269,000 |
| 2005/08/03 | 200 | 200 | 190 | 190 | 108,000 |
| 2005/08/02 | 183 | 208 | 183 | 195 | 453,000 |
| 2005/08/01 | 182 | 184 | 182 | 182 | 19,000 |
| 2005/07/29 | 180 | 182 | 180 | 181 | 10,000 |
| 2005/07/28 | 180 | 181 | 178 | 180 | 17,000 |
| 2005/07/27 | 179 | 182 | 176 | 180 | 52,000 |
| 2005/07/26 | 179 | 179 | 175 | 175 | 34,000 |
| 2005/07/25 | 174 | 180 | 174 | 180 | 24,000 |
| 2005/07/22 | 172 | 173 | 170 | 173 | 16,000 |
| 2005/07/21 | 172 | 172 | 170 | 171 | 17,000 |
| 2005/07/20 | 167 | 174 | 167 | 170 | 26,000 |
| 2005/07/19 | 168 | 169 | 167 | 169 | 15,000 |
| 2005/07/15 | 175 | 176 | 164 | 170 | 116,000 |
| 2005/07/14 | 163 | 210 | 163 | 176 | 824,000 |
| 2005/07/13 | 160 | 162 | 160 | 162 | 18,000 |
| 2005/07/12 | 160 | 160 | 160 | 160 | 7,000 |
| 2005/07/11 | 161 | 161 | 159 | 160 | 21,000 |
| 2005/07/08 | 161 | 161 | 161 | 161 | 7,000 |
| 2005/07/07 | 164 | 164 | 160 | 161 | 20,000 |
| 2005/07/06 | 164 | 164 | 162 | 162 | 11,000 |
| 2005/07/05 | 164 | 164 | 162 | 162 | 11,000 |
| 2005/07/04 | 164 | 164 | 161 | 161 | 13,000 |
| 2005/07/01 | 163 | 163 | 163 | 163 | 12,000 |
| 2005/06/30 | 168 | 168 | 160 | 160 | 32,000 |
| 2005/06/29 | 164 | 172 | 164 | 171 | 22,000 |
| 2005/06/28 | 160 | 169 | 160 | 168 | 19,000 |
| 2005/06/27 | 162 | 162 | 160 | 160 | 11,000 |
| 2005/06/24 | 160 | 160 | 160 | 160 | 1,000 |
| 2005/06/23 | 158 | 164 | 158 | 164 | 7,000 |
| 2005/06/22 | 162 | 162 | 160 | 160 | 5,000 |
| 2005/06/21 | 163 | 163 | 162 | 162 | 8,000 |
| 2005/06/20 | 165 | 165 | 164 | 164 | 6,000 |
| 2005/06/17 | 168 | 168 | 162 | 164 | 14,000 |
| 2005/06/16 | 164 | 165 | 162 | 165 | 12,000 |
| 2005/06/15 | 168 | 168 | 154 | 164 | 18,000 |
| 2005/06/14 | 160 | 164 | 160 | 164 | 3,000 |
| 2005/06/13 | 163 | 163 | 157 | 157 | 5,000 |
| 2005/06/10 | 162 | 163 | 162 | 163 | 3,000 |
| 2005/06/09 | 162 | 162 | 162 | 162 | 5,000 |
| 2005/06/08 | 165 | 165 | 160 | 162 | 12,000 |
| 2005/06/07 | 167 | 167 | 167 | 167 | 6,000 |
| 2005/06/06 | 172 | 172 | 164 | 171 | 16,000 |
| 2005/06/03 | 170 | 170 | 159 | 159 | 14,000 |
| 2005/06/02 | 165 | 169 | 164 | 169 | 22,000 |
| 2005/06/01 | 164 | 164 | 158 | 164 | 37,000 |
| 2005/05/31 | 170 | 170 | 166 | 166 | 3,000 |
| 2005/05/30 | 174 | 174 | 170 | 170 | 9,000 |
| 2005/05/27 | 168 | 168 | 164 | 164 | 2,000 |
| 2005/05/26 | 174 | 177 | 159 | 168 | 26,000 |
| 2005/05/25 | 150 | 165 | 150 | 164 | 36,000 |
| 2005/05/24 | 177 | 177 | 175 | 175 | 4,000 |
| 2005/05/23 | 180 | 186 | 177 | 177 | 14,000 |
| 2005/05/20 | 184 | 185 | 178 | 178 | 11,000 |
| 2005/05/19 | 182 | 188 | 182 | 183 | 3,000 |
| 2005/05/18 | 191 | 191 | 190 | 190 | 4,000 |
| 2005/05/17 | 190 | 195 | 180 | 190 | 27,000 |
| 2005/05/16 | 183 | 183 | 181 | 181 | 6,000 |
| 2005/05/13 | 195 | 195 | 181 | 187 | 67,000 |
| 2005/05/12 | 199 | 199 | 194 | 194 | 34,000 |
| 2005/05/11 | 192 | 199 | 189 | 197 | 76,000 |
| 2005/05/10 | 191 | 191 | 187 | 187 | 14,000 |
| 2005/05/09 | 188 | 192 | 185 | 191 | 12,000 |
| 2005/05/06 | 188 | 192 | 186 | 189 | 25,000 |
| 2005/05/02 | 190 | 205 | 185 | 188 | 107,000 |
| 2005/04/28 | 200 | 200 | 187 | 190 | 155,000 |
| 2005/04/27 | 187 | 209 | 186 | 198 | 298,000 |
| 2005/04/26 | 193 | 193 | 182 | 184 | 77,000 |
| 2005/04/25 | 197 | 201 | 190 | 190 | 95,000 |
| 2005/04/22 | 217 | 218 | 207 | 212 | 377,000 |
| 2005/04/21 | 193 | 230 | 189 | 206 | 1,422,000 |
| 2005/04/20 | 179 | 193 | 177 | 186 | 151,000 |
| 2005/04/19 | 171 | 177 | 166 | 177 | 37,000 |
| 2005/04/18 | 181 | 182 | 172 | 172 | 38,000 |
| 2005/04/15 | 169 | 186 | 167 | 181 | 133,000 |
| 2005/04/14 | 171 | 177 | 163 | 170 | 62,000 |
| 2005/04/13 | 175 | 175 | 168 | 173 | 73,000 |
| 2005/04/12 | 185 | 185 | 171 | 177 | 270,000 |
| 2005/04/11 | 159 | 207 | 159 | 182 | 657,000 |
| 2005/04/08 | 153 | 157 | 153 | 157 | 2,000 |
| 2005/04/05 | 150 | 150 | 149 | 149 | 8,000 |
| 2005/04/04 | 151 | 151 | 151 | 151 | 1,000 |
| 2005/04/01 | 152 | 153 | 151 | 151 | 15,000 |
| 2005/03/31 | 150 | 150 | 150 | 150 | 3,000 |
| 2005/03/30 | 160 | 160 | 149 | 150 | 5,000 |
| 2005/03/29 | 157 | 157 | 149 | 149 | 3,000 |
| 2005/03/28 | 159 | 159 | 157 | 157 | 13,000 |
| 2005/03/25 | 159 | 163 | 159 | 160 | 9,000 |
| 2005/03/24 | 157 | 164 | 156 | 159 | 17,000 |
| 2005/03/23 | 162 | 162 | 159 | 161 | 11,000 |
| 2005/03/22 | 161 | 162 | 160 | 161 | 10,000 |
| 2005/03/18 | 162 | 164 | 160 | 160 | 13,000 |
| 2005/03/17 | 163 | 163 | 162 | 162 | 19,000 |
| 2005/03/16 | 164 | 165 | 162 | 163 | 19,000 |
| 2005/03/15 | 162 | 168 | 161 | 165 | 45,000 |
| 2005/03/14 | 160 | 167 | 160 | 167 | 58,000 |
| 2005/03/11 | 160 | 160 | 156 | 160 | 18,000 |
| 2005/03/10 | 151 | 156 | 149 | 156 | 22,000 |
| 2005/03/09 | 152 | 152 | 149 | 149 | 6,000 |
| 2005/03/08 | 153 | 154 | 153 | 154 | 7,000 |
| 2005/03/07 | 155 | 155 | 154 | 154 | 11,000 |
| 2005/03/04 | 154 | 155 | 154 | 155 | 5,000 |
| 2005/03/03 | 152 | 155 | 148 | 148 | 25,000 |
| 2005/03/02 | 153 | 154 | 151 | 151 | 9,000 |
| 2005/03/01 | 153 | 153 | 153 | 153 | 2,000 |
| 2005/02/28 | 149 | 153 | 149 | 151 | 9,000 |
| 2005/02/25 | 152 | 155 | 149 | 149 | 7,000 |
| 2005/02/24 | 155 | 155 | 151 | 151 | 9,000 |
| 2005/02/23 | 148 | 150 | 147 | 150 | 16,000 |
| 2005/02/22 | 148 | 148 | 147 | 147 | 8,000 |
| 2005/02/21 | 148 | 152 | 147 | 147 | 11,000 |
| 2005/02/18 | 155 | 155 | 143 | 154 | 26,000 |
| 2005/02/17 | 162 | 162 | 155 | 158 | 20,000 |
| 2005/02/16 | 153 | 164 | 153 | 164 | 86,000 |
| 2005/02/15 | 158 | 158 | 145 | 154 | 45,000 |
| 2005/02/14 | 145 | 160 | 145 | 157 | 37,000 |
| 2005/02/10 | 142 | 147 | 141 | 145 | 25,000 |
| 2005/02/09 | 140 | 145 | 140 | 143 | 18,000 |
| 2005/02/08 | 140 | 140 | 140 | 140 | 5,000 |
| 2005/02/07 | 139 | 139 | 139 | 139 | 7,000 |
| 2005/02/04 | 141 | 141 | 139 | 139 | 7,000 |
| 2005/02/03 | 140 | 141 | 139 | 141 | 24,000 |
| 2005/02/02 | 136 | 140 | 136 | 140 | 23,000 |
| 2005/02/01 | 137 | 140 | 135 | 135 | 20,000 |
| 2005/01/31 | 135 | 137 | 135 | 137 | 4,000 |
| 2005/01/28 | 134 | 135 | 132 | 132 | 10,000 |
| 2005/01/27 | 132 | 140 | 132 | 137 | 20,000 |
| 2005/01/26 | 131 | 131 | 131 | 131 | 7,000 |
| 2005/01/25 | 130 | 131 | 129 | 131 | 15,000 |
| 2005/01/24 | 129 | 129 | 129 | 129 | 1,000 |
| 2005/01/21 | 126 | 128 | 125 | 128 | 12,000 |
| 2005/01/20 | 127 | 127 | 126 | 127 | 15,000 |
| 2005/01/19 | 128 | 128 | 128 | 128 | 3,000 |
| 2005/01/18 | 129 | 129 | 128 | 129 | 9,000 |
| 2005/01/17 | 129 | 129 | 129 | 129 | 1,000 |
| 2005/01/14 | 128 | 128 | 128 | 128 | 6,000 |
| 2005/01/13 | 131 | 131 | 129 | 129 | 18,000 |
| 2005/01/12 | 130 | 130 | 130 | 130 | 6,000 |
| 2005/01/11 | 129 | 130 | 129 | 130 | 15,000 |
| 2005/01/07 | 127 | 129 | 127 | 129 | 8,000 |
| 2005/01/06 | 126 | 126 | 126 | 126 | 2,000 |
| 2005/01/05 | 126 | 126 | 126 | 126 | 1,000 |
| 2005/01/04 | 126 | 126 | 126 | 126 | 1,000 |