日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 0 4,800 4,800 4,800 9,000
1989/12/28 0 4,700 4,600 4,600 5,000
1989/12/27 0 4,790 4,790 4,790 4,000
1989/12/26 0 4,800 4,800 4,800 33,000
1989/12/22 0 4,500 4,500 4,500 32,000
1989/12/21 0 4,000 3,950 4,000 13,000
1989/12/20 0 3,870 3,800 3,870 24,000
1989/12/19 0 3,860 3,710 3,850 13,000
1989/12/18 0 3,630 3,400 3,630 23,000
1989/12/15 0 3,400 3,310 3,400 5,000
1989/12/14 0 3,300 3,250 3,300 6,000
1989/12/13 0 3,220 3,220 3,220 1,000
1989/12/12 0 3,200 3,200 3,200 2,000
1989/12/11 0 3,150 3,150 3,150 3,000
1989/12/06 0 3,150 3,150 3,150 2,000
1989/12/05 0 3,300 3,300 3,300 10,000
1989/12/04 0 3,300 3,280 3,300 29,000
1989/12/01 0 3,300 3,290 3,300 17,000
1989/11/30 0 3,400 3,340 3,350 4,000
1989/11/29 0 3,400 3,270 3,400 26,000
1989/11/28 0 3,200 3,100 3,180 18,000
1989/11/27 0 3,080 3,000 3,080 14,000
1989/11/24 0 2,870 2,800 2,800 7,000
1989/11/22 0 2,850 2,850 2,850 5,000
1989/11/21 0 2,820 2,820 2,820 1,000
1989/11/20 0 2,830 2,820 2,830 3,000
1989/11/17 0 2,850 2,800 2,800 17,000
1989/11/16 0 2,850 2,800 2,840 13,000
1989/11/15 0 2,890 2,800 2,800 13,000
1989/11/14 0 2,800 2,700 2,700 18,000
1989/11/13 0 2,600 2,600 2,600 9,000
1989/11/10 0 2,580 2,550 2,570 8,000
1989/11/09 0 2,600 2,550 2,550 6,000
1989/11/07 0 2,540 2,540 2,540 5,000
1989/11/06 0 2,540 2,540 2,540 1,000
1989/11/02 0 2,600 2,530 2,600 6,000
1989/10/31 0 2,600 2,600 2,600 1,000
1989/10/30 0 2,630 2,630 2,630 9,000
1989/10/27 0 2,670 2,600 2,600 21,000
1989/10/26 0 2,630 2,600 2,600 7,000
1989/10/25 0 2,690 2,670 2,690 12,000
1989/10/24 0 2,670 2,550 2,670 10,000
1989/10/23 0 2,650 2,610 2,650 12,000
1989/10/20 0 2,600 2,550 2,600 9,000
1989/10/19 0 2,550 2,500 2,500 19,000
1989/10/17 0 2,550 2,470 2,500 9,000
1989/10/16 0 2,590 2,450 2,450 2,000
1989/10/13 0 2,600 2,590 2,600 5,000
1989/10/12 0 2,610 2,590 2,590 11,000
1989/10/11 0 2,610 2,610 2,610 9,000
1989/10/06 0 2,550 2,500 2,540 5,000
1989/10/05 0 2,460 2,420 2,420 6,000
1989/10/04 0 2,420 2,420 2,420 1,000
1989/10/03 0 2,410 2,410 2,410 2,000
1989/10/02 0 2,400 2,400 2,400 11,000
1989/09/29 0 2,400 2,400 2,400 2,000
1989/09/28 0 2,430 2,400 2,400 10,000
1989/09/27 0 2,450 2,430 2,430 4,000
1989/09/26 0 2,400 2,400 2,400 3,000
1989/09/25 0 2,440 2,390 2,390 7,000
1989/09/22 0 2,430 2,430 2,430 7,000
1989/09/21 0 2,410 2,410 2,410 2,000
1989/09/20 0 2,430 2,410 2,410 8,000
1989/09/19 0 2,450 2,420 2,430 10,000
1989/09/18 0 2,410 2,350 2,410 8,000
1989/09/14 0 2,340 2,330 2,330 4,000
1989/09/13 0 2,330 2,330 2,330 2,000
1989/09/12 0 2,330 2,330 2,330 3,000
1989/09/11 0 2,340 2,340 2,340 5,000
1989/09/08 0 2,350 2,300 2,300 8,000
1989/09/07 0 2,300 2,300 2,300 4,000
1989/09/06 0 2,280 2,280 2,280 3,000
1989/09/05 0 2,280 2,250 2,250 8,000
1989/09/04 0 2,260 2,210 2,260 9,000
1989/09/01 0 2,300 2,260 2,260 8,000
1989/08/31 0 2,300 2,260 2,300 7,000
1989/08/30 0 2,390 2,300 2,300 7,000
1989/08/29 0 2,390 2,390 2,390 5,000
1989/08/28 0 2,400 2,360 2,400 7,000
1989/08/25 0 2,320 2,310 2,320 2,000
1989/08/24 0 2,310 2,310 2,310 1,000
1989/08/23 0 2,300 2,240 2,300 2,000
1989/08/22 0 2,360 2,240 2,240 10,000
1989/08/21 0 2,360 2,330 2,360 3,000
1989/08/18 0 2,300 2,250 2,300 6,000
1989/08/17 0 2,250 2,150 2,250 9,000
1989/08/16 0 2,070 2,050 2,070 5,000
1989/08/15 0 2,060 2,060 2,060 1,000
1989/08/14 0 2,050 2,050 2,050 5,000
1989/08/11 0 2,110 2,050 2,050 5,000
1989/08/10 0 2,040 2,010 2,040 3,000
1989/08/09 0 2,000 1,900 2,000 6,000
1989/08/08 0 1,890 1,890 1,890 5,000
1989/08/07 0 1,880 1,880 1,880 1,000
1989/08/03 0 1,890 1,890 1,890 1,000
1989/08/01 0 1,870 1,870 1,870 1,000
1989/07/27 0 1,900 1,900 1,900 1,000
1989/07/25 0 1,850 1,820 1,820 26,000
1989/07/24 0 1,900 1,900 1,900 1,000
1989/07/19 0 1,900 1,890 1,900 2,000
1989/07/18 0 1,890 1,890 1,890 1,000
1989/07/14 0 1,890 1,890 1,890 1,000
1989/07/13 0 1,860 1,800 1,860 28,000
1989/07/11 0 1,850 1,800 1,800 50,000
1989/07/10 0 1,940 1,940 1,940 1,000
1989/06/28 0 1,850 1,850 1,850 2,000
1989/06/26 0 1,800 1,770 1,800 4,000
1989/06/22 0 1,850 1,850 1,850 1,000
1989/06/20 0 1,850 1,850 1,850 2,000
1989/06/15 0 1,850 1,850 1,850 1,000
1989/06/14 0 1,850 1,850 1,850 1,000
1989/06/12 0 1,850 1,850 1,850 2,000
1989/06/07 0 1,850 1,850 1,850 3,000
1989/06/06 0 1,860 1,860 1,860 22,000
1989/06/02 0 1,890 1,890 1,890 2,000
1989/06/01 0 1,900 1,880 1,890 5,000
1989/05/31 0 1,860 1,850 1,860 11,000
1989/05/29 0 1,800 1,800 1,800 2,000
1989/05/26 0 1,850 1,850 1,850 1,000
1989/05/25 0 1,800 1,800 1,800 7,000
1989/05/24 0 1,800 1,800 1,800 5,000
1989/05/23 0 1,790 1,760 1,790 4,000
1989/05/22 0 1,750 1,750 1,750 18,000
1989/05/16 0 1,750 1,750 1,750 5,000
1989/05/15 0 1,750 1,750 1,750 6,000
1989/05/12 0 1,750 1,750 1,750 4,000
1989/05/11 0 1,750 1,750 1,750 1,000
1989/05/09 0 1,750 1,750 1,750 2,000
1989/05/08 0 1,750 1,750 1,750 1,000
1989/05/02 0 1,800 1,700 1,800 57,000
1989/04/28 0 1,600 1,600 1,600 2,000
1989/04/03 0 1,650 1,650 1,650 1,000
1989/03/31 0 1,800 1,740 1,800 10,000
1989/03/29 0 1,740 1,740 1,740 3,000
1989/03/27 0 1,800 1,740 1,800 8,000
1989/03/22 0 1,740 1,740 1,740 1,000
1989/03/20 0 1,700 1,690 1,700 2,000
1989/03/14 0 1,700 1,700 1,700 1,000
1989/03/09 0 1,740 1,740 1,740 1,000
1989/03/08 0 1,750 1,700 1,750 5,000
1989/03/03 0 1,700 1,700 1,700 2,000
1989/03/02 0 1,700 1,700 1,700 2,000
1989/03/01 0 1,700 1,700 1,700 2,000
1989/02/23 0 1,700 1,700 1,700 2,000
1989/02/22 0 1,750 1,700 1,750 20,000
1989/02/21 0 1,680 1,650 1,680 8,000
1989/02/20 0 1,650 1,650 1,650 1,000
1989/02/17 0 1,610 1,610 1,610 55,000
1989/02/16 0 1,700 1,700 1,700 1,000
1989/02/15 0 1,700 1,650 1,700 4,000
1989/02/13 0 1,650 1,650 1,650 1,000
1989/02/09 0 1,650 1,650 1,650 1,000
1989/02/08 0 1,650 1,650 1,650 2,000
1989/02/07 0 1,650 1,650 1,650 2,000
1989/02/06 0 1,650 1,650 1,650 1,000
1989/02/03 0 1,600 1,600 1,600 2,000
1989/02/02 0 1,600 1,600 1,600 1,000
1989/02/01 0 1,600 1,600 1,600 2,000
1989/01/24 0 1,550 1,550 1,550 1,000
1989/01/23 0 1,550 1,550 1,550 2,000
1989/01/20 0 1,500 1,500 1,500 5,000
1989/01/19 0 1,550 1,550 1,550 2,000
1989/01/18 0 1,500 1,500 1,500 1,000
1989/01/17 0 1,500 1,500 1,500 6,000
1989/01/13 0 1,500 1,500 1,500 4,000
1989/01/09 0 1,450 1,450 1,450 2,000
1989/01/06 0 1,450 1,450 1,450 7,000
1989/01/05 0 1,500 1,500 1,500 2,000
1989/01/04 0 1,500 1,500 1,500 1,000

このページの先頭へ