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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,441 | 1,442 | 1,441 | 1,442 | 200 |
| 2024/07/25 | 1,461 | 1,461 | 1,437 | 1,441 | 700 |
| 2024/07/24 | 1,445 | 1,465 | 1,445 | 1,465 | 200 |
| 2024/07/23 | 1,469 | 1,470 | 1,429 | 1,429 | 1,700 |
| 2024/07/22 | 1,467 | 1,467 | 1,467 | 1,467 | 100 |
| 2024/07/18 | 1,439 | 1,468 | 1,439 | 1,468 | 300 |
| 2024/07/17 | 1,467 | 1,467 | 1,436 | 1,436 | 400 |
| 2024/07/16 | 1,459 | 1,464 | 1,459 | 1,462 | 300 |
| 2024/07/12 | 1,457 | 1,458 | 1,457 | 1,458 | 600 |
| 2024/07/10 | 1,460 | 1,460 | 1,421 | 1,440 | 3,200 |
| 2024/07/09 | 1,468 | 1,493 | 1,453 | 1,463 | 1,600 |
| 2024/07/08 | 1,460 | 1,480 | 1,433 | 1,480 | 2,900 |
| 2024/07/05 | 1,484 | 1,484 | 1,445 | 1,447 | 1,100 |
| 2024/07/04 | 1,477 | 1,480 | 1,477 | 1,480 | 1,300 |
| 2024/07/03 | 1,466 | 1,473 | 1,452 | 1,473 | 700 |
| 2024/07/02 | 1,473 | 1,473 | 1,450 | 1,454 | 1,200 |
| 2024/07/01 | 1,412 | 1,474 | 1,412 | 1,474 | 3,100 |
| 2024/06/28 | 1,411 | 1,415 | 1,409 | 1,412 | 1,700 |
| 2024/06/27 | 1,429 | 1,430 | 1,414 | 1,418 | 1,400 |
| 2024/06/26 | 1,427 | 1,449 | 1,427 | 1,430 | 1,200 |
| 2024/06/25 | 1,458 | 1,458 | 1,429 | 1,431 | 1,700 |
| 2024/06/24 | 1,449 | 1,460 | 1,449 | 1,458 | 600 |
| 2024/06/21 | 1,417 | 1,495 | 1,417 | 1,450 | 2,200 |
| 2024/06/20 | 1,423 | 1,423 | 1,421 | 1,421 | 200 |
| 2024/06/19 | 1,425 | 1,425 | 1,417 | 1,424 | 1,900 |
| 2024/06/18 | 1,430 | 1,430 | 1,426 | 1,427 | 600 |
| 2024/06/17 | 1,468 | 1,468 | 1,430 | 1,430 | 1,200 |
| 2024/06/14 | 1,439 | 1,459 | 1,439 | 1,439 | 600 |
| 2024/06/13 | 1,433 | 1,445 | 1,431 | 1,439 | 2,300 |
| 2024/06/12 | 1,451 | 1,463 | 1,451 | 1,463 | 300 |
| 2024/06/11 | 1,470 | 1,470 | 1,443 | 1,445 | 700 |
| 2024/06/10 | 1,450 | 1,453 | 1,450 | 1,453 | 300 |
| 2024/06/07 | 1,460 | 1,460 | 1,445 | 1,460 | 500 |
| 2024/06/06 | 1,445 | 1,450 | 1,444 | 1,450 | 400 |
| 2024/06/05 | 1,442 | 1,475 | 1,442 | 1,452 | 1,600 |
| 2024/06/04 | 1,445 | 1,450 | 1,445 | 1,448 | 600 |
| 2024/06/03 | 1,449 | 1,449 | 1,449 | 1,449 | 100 |
| 2024/05/31 | 1,422 | 1,449 | 1,422 | 1,449 | 1,000 |
| 2024/05/30 | 1,443 | 1,443 | 1,421 | 1,427 | 700 |
| 2024/05/29 | 1,454 | 1,454 | 1,421 | 1,444 | 900 |
| 2024/05/28 | 1,455 | 1,455 | 1,451 | 1,451 | 600 |
| 2024/05/27 | 1,451 | 1,470 | 1,421 | 1,454 | 4,800 |
| 2024/05/24 | 1,454 | 1,454 | 1,454 | 1,454 | 300 |
| 2024/05/23 | 1,479 | 1,479 | 1,453 | 1,453 | 600 |
| 2024/05/22 | 1,470 | 1,470 | 1,455 | 1,455 | 700 |
| 2024/05/21 | 1,485 | 1,499 | 1,478 | 1,478 | 1,000 |
| 2024/05/20 | 1,501 | 1,501 | 1,471 | 1,485 | 4,200 |
| 2024/05/17 | 1,533 | 1,533 | 1,501 | 1,518 | 1,300 |
| 2024/05/16 | 1,538 | 1,538 | 1,502 | 1,522 | 1,800 |
| 2024/05/15 | 1,551 | 1,551 | 1,538 | 1,538 | 800 |
| 2024/05/14 | 1,617 | 1,617 | 1,551 | 1,551 | 2,900 |
| 2024/05/13 | 1,535 | 1,629 | 1,530 | 1,571 | 11,100 |
| 2024/05/10 | 1,555 | 1,620 | 1,535 | 1,539 | 9,700 |
| 2024/05/09 | 1,548 | 1,560 | 1,545 | 1,555 | 900 |
| 2024/05/08 | 1,531 | 1,562 | 1,530 | 1,530 | 2,300 |
| 2024/05/07 | 1,506 | 1,561 | 1,506 | 1,519 | 3,100 |
| 2024/05/02 | 1,482 | 1,485 | 1,482 | 1,485 | 600 |
| 2024/05/01 | 1,506 | 1,507 | 1,490 | 1,490 | 1,500 |
| 2024/04/30 | 1,500 | 1,509 | 1,495 | 1,506 | 1,600 |
| 2024/04/26 | 1,498 | 1,500 | 1,498 | 1,500 | 500 |
| 2024/04/25 | 1,482 | 1,491 | 1,482 | 1,485 | 1,000 |
| 2024/04/24 | 1,470 | 1,479 | 1,470 | 1,478 | 1,300 |
| 2024/04/23 | 1,470 | 1,478 | 1,470 | 1,474 | 900 |
| 2024/04/22 | 1,477 | 1,478 | 1,461 | 1,470 | 1,400 |
| 2024/04/19 | 1,463 | 1,479 | 1,460 | 1,471 | 1,200 |
| 2024/04/18 | 1,480 | 1,480 | 1,460 | 1,476 | 1,400 |
| 2024/04/17 | 1,495 | 1,500 | 1,481 | 1,485 | 1,600 |
| 2024/04/16 | 1,503 | 1,503 | 1,476 | 1,476 | 5,100 |
| 2024/04/15 | 1,548 | 1,548 | 1,502 | 1,503 | 1,700 |
| 2024/04/12 | 1,544 | 1,544 | 1,544 | 1,544 | 200 |
| 2024/04/11 | 1,548 | 1,548 | 1,500 | 1,544 | 1,900 |
| 2024/04/10 | 1,547 | 1,549 | 1,523 | 1,548 | 3,800 |
| 2024/04/09 | 1,480 | 1,505 | 1,480 | 1,488 | 2,800 |
| 2024/04/08 | 1,489 | 1,489 | 1,445 | 1,474 | 3,700 |
| 2024/04/05 | 1,417 | 1,443 | 1,417 | 1,434 | 3,400 |
| 2024/04/04 | 1,501 | 1,501 | 1,415 | 1,415 | 13,100 |
| 2024/04/03 | 1,513 | 1,531 | 1,503 | 1,519 | 4,700 |
| 2024/04/02 | 1,600 | 1,600 | 1,555 | 1,589 | 800 |
| 2024/04/01 | 1,576 | 1,700 | 1,550 | 1,604 | 11,100 |
| 2024/03/29 | 1,590 | 1,597 | 1,560 | 1,575 | 6,200 |
| 2024/03/28 | 1,575 | 1,622 | 1,432 | 1,590 | 33,400 |
| 2024/03/27 | 1,780 | 1,818 | 1,756 | 1,815 | 23,500 |
| 2024/03/26 | 1,777 | 1,795 | 1,748 | 1,754 | 15,000 |
| 2024/03/25 | 1,746 | 1,768 | 1,736 | 1,767 | 12,400 |
| 2024/03/22 | 1,700 | 1,737 | 1,681 | 1,734 | 17,200 |
| 2024/03/21 | 1,649 | 1,698 | 1,649 | 1,693 | 14,000 |
| 2024/03/19 | 1,637 | 1,678 | 1,615 | 1,638 | 19,000 |
| 2024/03/18 | 1,635 | 1,638 | 1,617 | 1,637 | 7,800 |
| 2024/03/15 | 1,611 | 1,611 | 1,605 | 1,610 | 3,700 |
| 2024/03/14 | 1,605 | 1,610 | 1,600 | 1,609 | 7,100 |
| 2024/03/13 | 1,597 | 1,616 | 1,595 | 1,604 | 6,600 |
| 2024/03/12 | 1,590 | 1,600 | 1,588 | 1,597 | 5,600 |
| 2024/03/11 | 1,591 | 1,608 | 1,587 | 1,588 | 18,900 |
| 2024/03/08 | 1,587 | 1,590 | 1,583 | 1,590 | 7,700 |
| 2024/03/07 | 1,590 | 1,590 | 1,580 | 1,588 | 9,000 |
| 2024/03/06 | 1,580 | 1,590 | 1,572 | 1,589 | 7,300 |
| 2024/03/05 | 1,585 | 1,585 | 1,565 | 1,580 | 7,800 |
| 2024/03/04 | 1,563 | 1,596 | 1,562 | 1,585 | 26,900 |
| 2024/03/01 | 1,631 | 1,635 | 1,562 | 1,562 | 97,900 |
| 2024/02/29 | 1,061 | 1,361 | 1,061 | 1,361 | 7,100 |
| 2024/02/28 | 1,062 | 1,062 | 1,061 | 1,061 | 1,200 |
| 2024/02/27 | 1,062 | 1,062 | 1,062 | 1,062 | 200 |
| 2024/02/26 | 1,060 | 1,061 | 1,060 | 1,061 | 500 |
| 2024/02/22 | 1,065 | 1,065 | 1,055 | 1,055 | 1,200 |
| 2024/02/21 | 1,055 | 1,065 | 1,055 | 1,065 | 300 |
| 2024/02/20 | 1,053 | 1,060 | 1,053 | 1,054 | 800 |
| 2024/02/19 | 1,050 | 1,056 | 1,050 | 1,051 | 1,700 |
| 2024/02/16 | 1,050 | 1,050 | 1,042 | 1,050 | 900 |
| 2024/02/15 | 1,053 | 1,053 | 1,050 | 1,050 | 1,300 |
| 2024/02/14 | 1,060 | 1,070 | 1,060 | 1,068 | 1,800 |
| 2024/02/13 | 1,116 | 1,117 | 1,035 | 1,060 | 6,100 |
| 2024/02/08 | 1,139 | 1,139 | 1,110 | 1,113 | 1,000 |
| 2024/02/07 | 1,120 | 1,120 | 1,120 | 1,120 | 200 |
| 2024/02/06 | 1,138 | 1,138 | 1,132 | 1,132 | 400 |
| 2024/02/05 | 1,114 | 1,143 | 1,114 | 1,143 | 900 |
| 2024/02/02 | 1,105 | 1,105 | 1,105 | 1,105 | 100 |
| 2024/02/01 | 1,115 | 1,115 | 1,115 | 1,115 | 200 |
| 2024/01/31 | 1,108 | 1,110 | 1,108 | 1,110 | 700 |
| 2024/01/30 | 1,130 | 1,145 | 1,120 | 1,124 | 3,700 |
| 2024/01/29 | 1,100 | 1,130 | 1,100 | 1,130 | 500 |
| 2024/01/26 | 1,098 | 1,098 | 1,096 | 1,096 | 2,000 |
| 2024/01/25 | 1,100 | 1,100 | 1,098 | 1,100 | 6,800 |
| 2024/01/24 | 1,098 | 1,098 | 1,096 | 1,096 | 400 |
| 2024/01/23 | 1,098 | 1,100 | 1,098 | 1,100 | 300 |
| 2024/01/22 | 1,098 | 1,098 | 1,094 | 1,094 | 200 |
| 2024/01/17 | 1,090 | 1,102 | 1,086 | 1,102 | 700 |
| 2024/01/16 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2024/01/15 | 1,095 | 1,095 | 1,095 | 1,095 | 600 |
| 2024/01/12 | 1,102 | 1,102 | 1,085 | 1,090 | 500 |
| 2024/01/11 | 1,084 | 1,100 | 1,084 | 1,100 | 300 |
| 2024/01/10 | 1,090 | 1,121 | 1,080 | 1,080 | 6,100 |
| 2024/01/09 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2024/01/05 | 1,083 | 1,100 | 1,083 | 1,090 | 1,000 |
| 2024/01/04 | 1,080 | 1,101 | 1,080 | 1,087 | 6,300 |
| 2023/12/29 | 1,075 | 1,075 | 1,075 | 1,075 | 2,200 |
| 2023/12/28 | 1,073 | 1,078 | 1,073 | 1,075 | 3,200 |
| 2023/12/27 | 1,068 | 1,070 | 1,065 | 1,070 | 1,200 |
| 2023/12/26 | 1,070 | 1,071 | 1,066 | 1,068 | 1,400 |
| 2023/12/25 | 1,065 | 1,079 | 1,065 | 1,066 | 2,000 |
| 2023/12/22 | 1,034 | 1,060 | 1,034 | 1,060 | 1,000 |
| 2023/12/21 | 1,044 | 1,050 | 1,044 | 1,050 | 800 |
| 2023/12/20 | 1,036 | 1,046 | 1,036 | 1,043 | 1,800 |
| 2023/12/19 | 1,032 | 1,032 | 1,030 | 1,030 | 500 |
| 2023/12/18 | 1,032 | 1,032 | 1,032 | 1,032 | 100 |
| 2023/12/15 | 1,024 | 1,034 | 1,024 | 1,034 | 300 |
| 2023/12/14 | 1,040 | 1,040 | 1,024 | 1,024 | 600 |
| 2023/12/13 | 1,038 | 1,038 | 1,027 | 1,027 | 200 |
| 2023/12/12 | 1,034 | 1,034 | 1,034 | 1,034 | 400 |
| 2023/12/11 | 1,034 | 1,034 | 1,034 | 1,034 | 100 |
| 2023/12/08 | 1,060 | 1,060 | 1,034 | 1,034 | 200 |
| 2023/12/07 | 1,057 | 1,057 | 1,057 | 1,057 | 200 |
| 2023/12/06 | 1,044 | 1,057 | 1,044 | 1,057 | 300 |
| 2023/12/05 | 1,057 | 1,057 | 1,020 | 1,029 | 1,200 |
| 2023/12/04 | 1,054 | 1,057 | 1,054 | 1,057 | 500 |
| 2023/12/01 | 1,040 | 1,044 | 1,040 | 1,044 | 4,200 |
| 2023/11/30 | 1,057 | 1,057 | 1,040 | 1,040 | 900 |
| 2023/11/29 | 1,054 | 1,057 | 1,054 | 1,057 | 900 |
| 2023/11/28 | 1,064 | 1,064 | 1,064 | 1,064 | 100 |
| 2023/11/27 | 1,075 | 1,076 | 1,064 | 1,064 | 900 |
| 2023/11/24 | 1,075 | 1,075 | 1,075 | 1,075 | 100 |
| 2023/11/22 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2023/11/21 | 1,065 | 1,069 | 1,065 | 1,067 | 1,200 |
| 2023/11/20 | 1,075 | 1,094 | 1,075 | 1,094 | 300 |
| 2023/11/15 | 1,070 | 1,079 | 1,070 | 1,079 | 200 |
| 2023/11/14 | 1,097 | 1,098 | 1,095 | 1,095 | 1,400 |
| 2023/11/13 | 1,079 | 1,181 | 1,058 | 1,058 | 4,500 |
| 2023/11/10 | 1,053 | 1,055 | 1,053 | 1,055 | 400 |
| 2023/11/06 | 1,060 | 1,060 | 1,051 | 1,053 | 300 |
| 2023/11/01 | 1,090 | 1,090 | 1,060 | 1,060 | 300 |
| 2023/10/30 | 1,092 | 1,092 | 1,080 | 1,080 | 200 |
| 2023/10/27 | 1,062 | 1,062 | 1,062 | 1,062 | 100 |
| 2023/10/26 | 1,051 | 1,051 | 1,051 | 1,051 | 200 |
| 2023/10/25 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
| 2023/10/24 | 1,051 | 1,051 | 1,051 | 1,051 | 100 |
| 2023/10/23 | 1,061 | 1,061 | 1,051 | 1,052 | 400 |
| 2023/10/20 | 1,060 | 1,070 | 1,060 | 1,063 | 600 |
| 2023/10/18 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2023/10/17 | 1,061 | 1,061 | 1,061 | 1,061 | 100 |
| 2023/10/16 | 1,060 | 1,081 | 1,060 | 1,081 | 300 |
| 2023/10/13 | 1,079 | 1,079 | 1,060 | 1,060 | 500 |
| 2023/10/12 | 1,078 | 1,078 | 1,078 | 1,078 | 200 |
| 2023/10/06 | 1,072 | 1,072 | 1,072 | 1,072 | 100 |
| 2023/10/05 | 1,076 | 1,076 | 1,076 | 1,076 | 100 |
| 2023/10/04 | 1,072 | 1,072 | 1,069 | 1,069 | 400 |
| 2023/10/03 | 1,081 | 1,081 | 1,072 | 1,075 | 400 |
| 2023/09/28 | 1,101 | 1,101 | 1,101 | 1,101 | 200 |
| 2023/09/27 | 1,105 | 1,105 | 1,105 | 1,105 | 100 |
| 2023/09/26 | 1,100 | 1,105 | 1,100 | 1,105 | 1,400 |
| 2023/09/25 | 1,080 | 1,091 | 1,080 | 1,091 | 800 |
| 2023/09/22 | 1,088 | 1,088 | 1,080 | 1,080 | 400 |
| 2023/09/21 | 1,099 | 1,099 | 1,099 | 1,099 | 100 |
| 2023/09/20 | 1,099 | 1,099 | 1,099 | 1,099 | 400 |
| 2023/09/19 | 1,098 | 1,098 | 1,098 | 1,098 | 100 |
| 2023/09/15 | 1,100 | 1,100 | 1,091 | 1,092 | 300 |
| 2023/09/13 | 1,108 | 1,108 | 1,092 | 1,092 | 700 |
| 2023/09/12 | 1,100 | 1,119 | 1,087 | 1,102 | 5,200 |
| 2023/09/11 | 1,116 | 1,145 | 1,100 | 1,100 | 3,300 |
| 2023/09/08 | 1,085 | 1,085 | 1,085 | 1,085 | 100 |
| 2023/09/07 | 1,099 | 1,107 | 1,099 | 1,104 | 700 |
| 2023/09/06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,400 |