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 |
|---|---|---|---|---|---|
| 2006/12/29 | 173 | 173 | 171 | 171 | 12,000 |
| 2006/12/28 | 171 | 172 | 171 | 172 | 15,000 |
| 2006/12/27 | 171 | 173 | 167 | 170 | 15,000 |
| 2006/12/26 | 164 | 174 | 164 | 168 | 37,000 |
| 2006/12/25 | 175 | 175 | 169 | 169 | 32,000 |
| 2006/12/22 | 180 | 180 | 175 | 175 | 21,000 |
| 2006/12/21 | 179 | 181 | 179 | 179 | 21,000 |
| 2006/12/20 | 181 | 181 | 177 | 179 | 23,000 |
| 2006/12/19 | 183 | 183 | 181 | 181 | 34,000 |
| 2006/12/18 | 183 | 184 | 183 | 183 | 28,000 |
| 2006/12/15 | 184 | 185 | 183 | 185 | 20,000 |
| 2006/12/14 | 185 | 185 | 182 | 183 | 27,000 |
| 2006/12/13 | 185 | 186 | 184 | 186 | 34,000 |
| 2006/12/12 | 188 | 188 | 184 | 184 | 22,000 |
| 2006/12/11 | 186 | 189 | 185 | 188 | 45,000 |
| 2006/12/08 | 184 | 185 | 183 | 185 | 18,000 |
| 2006/12/07 | 184 | 185 | 180 | 184 | 72,000 |
| 2006/12/06 | 187 | 187 | 182 | 184 | 64,000 |
| 2006/12/05 | 187 | 187 | 185 | 185 | 28,000 |
| 2006/12/04 | 188 | 189 | 187 | 189 | 9,000 |
| 2006/12/01 | 187 | 190 | 186 | 186 | 15,000 |
| 2006/11/30 | 191 | 191 | 185 | 187 | 44,000 |
| 2006/11/29 | 191 | 191 | 185 | 191 | 19,000 |
| 2006/11/28 | 185 | 189 | 185 | 189 | 16,000 |
| 2006/11/27 | 181 | 186 | 180 | 185 | 24,000 |
| 2006/11/24 | 199 | 199 | 185 | 188 | 40,000 |
| 2006/11/22 | 193 | 197 | 190 | 197 | 33,000 |
| 2006/11/21 | 183 | 194 | 183 | 192 | 25,000 |
| 2006/11/20 | 186 | 186 | 181 | 181 | 49,000 |
| 2006/11/17 | 189 | 189 | 182 | 182 | 30,000 |
| 2006/11/16 | 185 | 189 | 182 | 185 | 47,000 |
| 2006/11/15 | 188 | 188 | 183 | 186 | 44,000 |
| 2006/11/14 | 190 | 190 | 184 | 187 | 29,000 |
| 2006/11/13 | 199 | 215 | 182 | 186 | 571,000 |
| 2006/11/10 | 196 | 200 | 195 | 195 | 42,000 |
| 2006/11/09 | 199 | 202 | 197 | 198 | 39,000 |
| 2006/11/08 | 199 | 200 | 195 | 198 | 39,000 |
| 2006/11/07 | 199 | 200 | 199 | 199 | 25,000 |
| 2006/11/06 | 198 | 200 | 197 | 199 | 38,000 |
| 2006/11/02 | 201 | 202 | 195 | 200 | 53,000 |
| 2006/11/01 | 196 | 201 | 193 | 201 | 71,000 |
| 2006/10/31 | 198 | 198 | 196 | 197 | 52,000 |
| 2006/10/30 | 195 | 197 | 193 | 195 | 33,000 |
| 2006/10/27 | 195 | 197 | 194 | 195 | 71,000 |
| 2006/10/26 | 200 | 200 | 190 | 195 | 67,000 |
| 2006/10/25 | 201 | 201 | 199 | 199 | 24,000 |
| 2006/10/24 | 202 | 204 | 198 | 200 | 103,000 |
| 2006/10/23 | 204 | 207 | 200 | 203 | 48,000 |
| 2006/10/20 | 206 | 207 | 200 | 204 | 61,000 |
| 2006/10/19 | 204 | 213 | 202 | 207 | 198,000 |
| 2006/10/18 | 198 | 201 | 196 | 198 | 59,000 |
| 2006/10/17 | 197 | 199 | 193 | 198 | 86,000 |
| 2006/10/16 | 192 | 199 | 190 | 199 | 142,000 |
| 2006/10/13 | 195 | 207 | 187 | 192 | 334,000 |
| 2006/10/12 | 199 | 199 | 185 | 185 | 90,000 |
| 2006/10/11 | 201 | 202 | 191 | 201 | 105,000 |
| 2006/10/10 | 204 | 207 | 200 | 202 | 139,000 |
| 2006/10/06 | 216 | 216 | 208 | 212 | 85,000 |
| 2006/10/05 | 221 | 225 | 215 | 216 | 123,000 |
| 2006/10/04 | 218 | 236 | 214 | 217 | 695,000 |
| 2006/10/03 | 223 | 223 | 210 | 213 | 129,000 |
| 2006/10/02 | 225 | 225 | 218 | 220 | 59,000 |
| 2006/09/29 | 223 | 232 | 217 | 221 | 247,000 |
| 2006/09/28 | 213 | 229 | 213 | 220 | 146,000 |
| 2006/09/27 | 205 | 215 | 203 | 214 | 132,000 |
| 2006/09/26 | 212 | 219 | 205 | 208 | 82,000 |
| 2006/09/25 | 217 | 217 | 213 | 214 | 44,000 |
| 2006/09/22 | 220 | 220 | 215 | 218 | 77,000 |
| 2006/09/21 | 228 | 228 | 220 | 225 | 134,000 |
| 2006/09/20 | 225 | 227 | 215 | 227 | 227,000 |
| 2006/09/19 | 235 | 235 | 222 | 225 | 340,000 |
| 2006/09/15 | 240 | 247 | 233 | 234 | 562,000 |
| 2006/09/14 | 247 | 247 | 238 | 244 | 230,000 |
| 2006/09/13 | 249 | 275 | 242 | 251 | 2,468,000 |
| 2006/09/12 | 254 | 254 | 242 | 248 | 164,000 |
| 2006/09/11 | 254 | 261 | 247 | 254 | 271,000 |
| 2006/09/08 | 249 | 251 | 240 | 251 | 204,000 |
| 2006/09/07 | 246 | 247 | 239 | 239 | 133,000 |
| 2006/09/06 | 265 | 265 | 248 | 249 | 371,000 |
| 2006/09/05 | 260 | 291 | 253 | 256 | 3,824,000 |
| 2006/09/04 | 257 | 287 | 248 | 270 | 5,600,000 |
| 2006/09/01 | 230 | 234 | 225 | 232 | 77,000 |
| 2006/08/31 | 240 | 241 | 232 | 235 | 149,000 |
| 2006/08/30 | 243 | 259 | 236 | 245 | 1,472,000 |
| 2006/08/29 | 244 | 244 | 233 | 243 | 430,000 |
| 2006/08/28 | 262 | 277 | 241 | 244 | 1,778,000 |
| 2006/08/25 | 280 | 281 | 255 | 257 | 1,150,000 |
| 2006/08/24 | 284 | 308 | 273 | 283 | 6,039,000 |
| 2006/08/23 | 271 | 305 | 261 | 263 | 8,072,000 |
| 2006/08/22 | 225 | 241 | 220 | 241 | 861,000 |
| 2006/08/21 | 217 | 224 | 217 | 220 | 223,000 |
| 2006/08/18 | 213 | 216 | 207 | 216 | 160,000 |
| 2006/08/17 | 219 | 219 | 212 | 213 | 130,000 |
| 2006/08/16 | 222 | 223 | 216 | 219 | 168,000 |
| 2006/08/15 | 222 | 227 | 219 | 223 | 373,000 |
| 2006/08/14 | 216 | 240 | 212 | 217 | 2,381,000 |
| 2006/08/11 | 212 | 215 | 207 | 214 | 192,000 |
| 2006/08/10 | 207 | 215 | 205 | 212 | 217,000 |
| 2006/08/09 | 204 | 217 | 196 | 205 | 539,000 |
| 2006/08/08 | 201 | 202 | 191 | 200 | 94,000 |
| 2006/08/07 | 204 | 208 | 198 | 204 | 171,000 |
| 2006/08/04 | 207 | 208 | 200 | 205 | 212,000 |
| 2006/08/03 | 216 | 217 | 205 | 211 | 290,000 |
| 2006/08/02 | 227 | 227 | 210 | 217 | 465,000 |
| 2006/08/01 | 230 | 239 | 215 | 222 | 1,185,000 |
| 2006/07/31 | 218 | 218 | 210 | 212 | 443,000 |
| 2006/07/28 | 240 | 245 | 217 | 223 | 1,020,000 |
| 2006/07/27 | 232 | 258 | 222 | 225 | 1,773,000 |
| 2006/07/26 | 260 | 260 | 223 | 231 | 2,074,000 |
| 2006/07/25 | 228 | 273 | 228 | 262 | 6,099,000 |
| 2006/07/24 | 170 | 218 | 170 | 218 | 3,649,000 |
| 2006/07/21 | 168 | 173 | 167 | 168 | 144,000 |
| 2006/07/20 | 189 | 197 | 176 | 178 | 577,000 |
| 2006/07/19 | 163 | 187 | 157 | 178 | 904,000 |
| 2006/07/18 | 177 | 177 | 161 | 168 | 180,000 |
| 2006/07/14 | 182 | 187 | 180 | 181 | 103,000 |
| 2006/07/13 | 191 | 191 | 179 | 187 | 190,000 |
| 2006/07/12 | 197 | 199 | 183 | 186 | 184,000 |
| 2006/07/11 | 201 | 205 | 196 | 197 | 125,000 |
| 2006/07/10 | 201 | 209 | 196 | 209 | 270,000 |
| 2006/07/07 | 220 | 220 | 213 | 214 | 115,000 |
| 2006/07/06 | 225 | 225 | 218 | 221 | 106,000 |
| 2006/07/05 | 224 | 226 | 221 | 221 | 117,000 |
| 2006/07/04 | 224 | 235 | 221 | 229 | 266,000 |
| 2006/07/03 | 222 | 225 | 222 | 223 | 89,000 |
| 2006/06/30 | 236 | 238 | 223 | 226 | 343,000 |
| 2006/06/29 | 223 | 234 | 216 | 234 | 216,000 |
| 2006/06/28 | 240 | 243 | 220 | 223 | 379,000 |
| 2006/06/27 | 217 | 233 | 212 | 231 | 353,000 |
| 2006/06/26 | 231 | 232 | 221 | 225 | 151,000 |
| 2006/06/23 | 234 | 234 | 226 | 233 | 87,000 |
| 2006/06/22 | 242 | 242 | 229 | 236 | 193,000 |
| 2006/06/21 | 243 | 245 | 235 | 240 | 155,000 |
| 2006/06/20 | 259 | 267 | 236 | 241 | 945,000 |
| 2006/06/19 | 226 | 251 | 226 | 242 | 590,000 |
| 2006/06/16 | 253 | 254 | 234 | 238 | 707,000 |
| 2006/06/15 | 231 | 235 | 222 | 233 | 452,000 |
| 2006/06/14 | 232 | 242 | 225 | 236 | 426,000 |
| 2006/06/13 | 266 | 267 | 241 | 242 | 859,000 |
| 2006/06/12 | 274 | 298 | 238 | 261 | 4,004,000 |
| 2006/06/09 | 278 | 288 | 236 | 249 | 2,078,000 |
| 2006/06/08 | 312 | 342 | 265 | 268 | 3,262,000 |
| 2006/06/07 | 337 | 363 | 285 | 314 | 5,534,000 |
| 2006/06/06 | 285 | 347 | 271 | 342 | 6,734,000 |
| 2006/06/05 | 230 | 300 | 220 | 300 | 6,019,000 |
| 2006/06/02 | 293 | 293 | 208 | 220 | 2,773,000 |
| 2006/06/01 | 288 | 288 | 288 | 288 | 494,000 |
| 2006/05/31 | 170 | 208 | 170 | 208 | 3,653,000 |
| 2006/05/30 | 156 | 161 | 156 | 158 | 14,000 |
| 2006/05/29 | 155 | 157 | 155 | 157 | 2,000 |
| 2006/05/26 | 155 | 158 | 155 | 158 | 4,000 |
| 2006/05/25 | 158 | 160 | 158 | 160 | 4,000 |
| 2006/05/24 | 156 | 156 | 153 | 153 | 10,000 |
| 2006/05/23 | 159 | 159 | 155 | 159 | 5,000 |
| 2006/05/22 | 154 | 165 | 154 | 155 | 28,000 |
| 2006/05/19 | 151 | 154 | 151 | 151 | 9,000 |
| 2006/05/18 | 150 | 158 | 150 | 158 | 18,000 |
| 2006/05/17 | 156 | 156 | 151 | 156 | 22,000 |
| 2006/05/16 | 161 | 161 | 156 | 157 | 9,000 |
| 2006/05/15 | 160 | 162 | 160 | 162 | 8,000 |
| 2006/05/12 | 157 | 158 | 156 | 158 | 15,000 |
| 2006/05/11 | 158 | 160 | 157 | 160 | 12,000 |
| 2006/05/10 | 162 | 162 | 158 | 158 | 20,000 |
| 2006/05/09 | 160 | 163 | 160 | 162 | 20,000 |
| 2006/05/08 | 159 | 162 | 159 | 159 | 34,000 |
| 2006/05/02 | 162 | 176 | 160 | 161 | 377,000 |
| 2006/05/01 | 160 | 164 | 156 | 163 | 37,000 |
| 2006/04/28 | 165 | 165 | 150 | 158 | 44,000 |
| 2006/04/27 | 158 | 164 | 158 | 164 | 34,000 |
| 2006/04/26 | 158 | 160 | 158 | 158 | 25,000 |
| 2006/04/25 | 163 | 164 | 158 | 162 | 20,000 |
| 2006/04/24 | 162 | 162 | 157 | 158 | 45,000 |
| 2006/04/21 | 172 | 175 | 163 | 166 | 172,000 |
| 2006/04/20 | 164 | 198 | 164 | 177 | 1,597,000 |
| 2006/04/19 | 163 | 163 | 163 | 163 | 4,000 |
| 2006/04/18 | 163 | 167 | 160 | 167 | 12,000 |
| 2006/04/17 | 166 | 166 | 163 | 165 | 13,000 |
| 2006/04/14 | 165 | 165 | 164 | 165 | 6,000 |
| 2006/04/13 | 166 | 166 | 166 | 166 | 2,000 |
| 2006/04/12 | 168 | 168 | 165 | 165 | 8,000 |
| 2006/04/11 | 166 | 169 | 165 | 168 | 31,000 |
| 2006/04/10 | 169 | 169 | 165 | 167 | 13,000 |
| 2006/04/07 | 166 | 171 | 166 | 170 | 28,000 |
| 2006/04/06 | 166 | 166 | 166 | 166 | 1,000 |
| 2006/04/05 | 168 | 170 | 168 | 170 | 35,000 |
| 2006/04/04 | 164 | 170 | 164 | 168 | 20,000 |
| 2006/04/03 | 163 | 164 | 163 | 164 | 3,000 |
| 2006/03/31 | 167 | 167 | 163 | 163 | 39,000 |
| 2006/03/30 | 171 | 173 | 167 | 167 | 53,000 |
| 2006/03/29 | 168 | 171 | 168 | 170 | 15,000 |
| 2006/03/28 | 166 | 168 | 165 | 167 | 7,000 |
| 2006/03/27 | 165 | 172 | 162 | 171 | 78,000 |
| 2006/03/24 | 165 | 165 | 164 | 164 | 15,000 |
| 2006/03/23 | 167 | 168 | 163 | 165 | 52,000 |
| 2006/03/22 | 163 | 172 | 163 | 165 | 44,000 |
| 2006/03/20 | 165 | 171 | 163 | 163 | 59,000 |
| 2006/03/17 | 163 | 163 | 160 | 163 | 16,000 |
| 2006/03/16 | 168 | 168 | 160 | 161 | 59,000 |
| 2006/03/15 | 168 | 169 | 166 | 169 | 31,000 |
| 2006/03/14 | 170 | 171 | 165 | 170 | 157,000 |
| 2006/03/13 | 195 | 196 | 169 | 176 | 458,000 |
| 2006/03/10 | 176 | 209 | 174 | 180 | 2,435,000 |
| 2006/03/09 | 158 | 195 | 150 | 161 | 1,538,000 |
| 2006/03/08 | 151 | 154 | 140 | 140 | 21,000 |
| 2006/03/07 | 155 | 155 | 152 | 155 | 12,000 |
| 2006/03/06 | 156 | 157 | 151 | 157 | 7,000 |
| 2006/03/03 | 156 | 160 | 151 | 151 | 7,000 |
| 2006/03/02 | 155 | 160 | 155 | 160 | 6,000 |
| 2006/03/01 | 155 | 155 | 155 | 155 | 1,000 |
| 2006/02/28 | 160 | 160 | 160 | 160 | 2,000 |
| 2006/02/27 | 164 | 164 | 160 | 160 | 7,000 |
| 2006/02/24 | 155 | 157 | 153 | 156 | 12,000 |
| 2006/02/23 | 146 | 155 | 146 | 155 | 12,000 |
| 2006/02/22 | 146 | 147 | 139 | 147 | 14,000 |
| 2006/02/21 | 138 | 146 | 137 | 146 | 14,000 |
| 2006/02/20 | 152 | 157 | 146 | 146 | 35,000 |
| 2006/02/17 | 165 | 165 | 155 | 155 | 52,000 |
| 2006/02/16 | 161 | 178 | 161 | 165 | 56,000 |
| 2006/02/15 | 169 | 173 | 159 | 161 | 31,000 |
| 2006/02/14 | 160 | 175 | 150 | 153 | 50,000 |
| 2006/02/13 | 171 | 171 | 155 | 155 | 19,000 |
| 2006/02/10 | 170 | 176 | 170 | 171 | 28,000 |
| 2006/02/09 | 171 | 171 | 170 | 170 | 9,000 |
| 2006/02/08 | 171 | 171 | 171 | 171 | 12,000 |
| 2006/02/07 | 171 | 172 | 171 | 172 | 6,000 |
| 2006/02/06 | 172 | 172 | 171 | 171 | 14,000 |
| 2006/02/03 | 175 | 175 | 174 | 175 | 9,000 |
| 2006/02/02 | 179 | 179 | 172 | 175 | 14,000 |
| 2006/02/01 | 177 | 180 | 175 | 178 | 10,000 |
| 2006/01/31 | 177 | 178 | 177 | 178 | 4,000 |
| 2006/01/30 | 176 | 180 | 176 | 176 | 22,000 |
| 2006/01/27 | 175 | 175 | 174 | 175 | 7,000 |
| 2006/01/26 | 170 | 176 | 170 | 174 | 16,000 |
| 2006/01/25 | 171 | 172 | 170 | 172 | 12,000 |
| 2006/01/24 | 170 | 175 | 170 | 173 | 11,000 |
| 2006/01/23 | 170 | 173 | 168 | 169 | 43,000 |
| 2006/01/20 | 178 | 178 | 175 | 175 | 20,000 |
| 2006/01/19 | 163 | 180 | 163 | 180 | 44,000 |
| 2006/01/18 | 188 | 188 | 163 | 178 | 79,000 |
| 2006/01/17 | 190 | 191 | 189 | 189 | 25,000 |
| 2006/01/16 | 193 | 193 | 186 | 190 | 45,000 |
| 2006/01/13 | 196 | 197 | 192 | 192 | 38,000 |
| 2006/01/12 | 192 | 195 | 190 | 195 | 47,000 |
| 2006/01/11 | 191 | 195 | 191 | 193 | 19,000 |
| 2006/01/10 | 192 | 195 | 190 | 195 | 19,000 |
| 2006/01/06 | 190 | 192 | 186 | 192 | 20,000 |
| 2006/01/05 | 184 | 190 | 184 | 189 | 41,000 |
| 2006/01/04 | 186 | 187 | 184 | 185 | 17,000 |