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 |
---|---|---|---|---|---|
1995/12/27 | 730 | 730 | 730 | 730 | 2,000 |
1995/12/26 | 720 | 720 | 720 | 720 | 5,000 |
1995/12/25 | 720 | 720 | 715 | 715 | 5,000 |
1995/12/22 | 720 | 720 | 715 | 715 | 9,000 |
1995/12/20 | 720 | 720 | 719 | 719 | 3,000 |
1995/12/19 | 720 | 720 | 720 | 720 | 1,000 |
1995/12/18 | 710 | 720 | 700 | 710 | 10,000 |
1995/12/14 | 720 | 730 | 720 | 730 | 7,000 |
1995/12/13 | 758 | 758 | 758 | 758 | 1,000 |
1995/12/12 | 760 | 770 | 760 | 760 | 5,000 |
1995/12/11 | 730 | 750 | 730 | 750 | 7,000 |
1995/12/08 | 690 | 730 | 690 | 720 | 26,000 |
1995/12/07 | 661 | 661 | 661 | 661 | 1,000 |
1995/12/06 | 690 | 690 | 665 | 665 | 6,000 |
1995/12/01 | 661 | 690 | 661 | 690 | 4,000 |
1995/11/22 | 690 | 690 | 690 | 690 | 2,000 |
1995/11/14 | 700 | 710 | 700 | 710 | 4,000 |
1995/11/13 | 710 | 710 | 710 | 710 | 1,000 |
1995/11/10 | 681 | 681 | 681 | 681 | 16,000 |
1995/11/06 | 660 | 660 | 660 | 660 | 1,000 |
1995/11/01 | 660 | 660 | 660 | 660 | 1,000 |
1995/10/23 | 729 | 730 | 729 | 730 | 2,000 |
1995/09/29 | 720 | 750 | 720 | 750 | 4,000 |
1995/09/27 | 710 | 710 | 710 | 710 | 1,000 |
1995/09/26 | 710 | 710 | 710 | 710 | 1,000 |
1995/09/22 | 750 | 750 | 750 | 750 | 4,000 |
1995/09/21 | 750 | 750 | 750 | 750 | 5,000 |
1995/09/19 | 746 | 747 | 731 | 731 | 4,000 |
1995/09/18 | 747 | 747 | 747 | 747 | 1,000 |
1995/09/13 | 740 | 747 | 740 | 747 | 2,000 |
1995/09/12 | 710 | 729 | 710 | 729 | 7,000 |
1995/09/08 | 710 | 710 | 710 | 710 | 4,000 |
1995/09/07 | 710 | 710 | 710 | 710 | 5,000 |
1995/09/04 | 719 | 719 | 719 | 719 | 1,000 |
1995/08/30 | 701 | 710 | 701 | 710 | 6,000 |
1995/08/29 | 710 | 710 | 710 | 710 | 4,000 |
1995/08/28 | 710 | 710 | 710 | 710 | 1,000 |
1995/08/25 | 710 | 710 | 710 | 710 | 1,000 |
1995/08/24 | 700 | 700 | 700 | 700 | 1,000 |
1995/08/23 | 700 | 700 | 700 | 700 | 2,000 |
1995/08/22 | 697 | 710 | 697 | 700 | 5,000 |
1995/08/17 | 659 | 659 | 659 | 659 | 1,000 |
1995/08/14 | 606 | 606 | 606 | 606 | 1,000 |
1995/08/11 | 600 | 600 | 600 | 600 | 11,000 |
1995/08/08 | 700 | 700 | 700 | 700 | 3,000 |
1995/08/04 | 700 | 700 | 690 | 690 | 4,000 |
1995/08/01 | 700 | 700 | 700 | 700 | 6,000 |
1995/07/31 | 710 | 710 | 702 | 702 | 7,000 |
1995/07/28 | 702 | 702 | 702 | 702 | 1,000 |
1995/07/27 | 708 | 708 | 708 | 708 | 3,000 |
1995/07/26 | 710 | 710 | 710 | 710 | 5,000 |
1995/07/25 | 710 | 710 | 710 | 710 | 1,000 |
1995/07/21 | 730 | 730 | 712 | 729 | 5,000 |
1995/07/20 | 730 | 750 | 730 | 750 | 2,000 |
1995/07/19 | 730 | 730 | 730 | 730 | 3,000 |
1995/07/17 | 720 | 720 | 720 | 720 | 1,000 |
1995/07/14 | 719 | 719 | 710 | 710 | 4,000 |
1995/07/13 | 700 | 710 | 700 | 710 | 2,000 |
1995/07/12 | 670 | 700 | 670 | 700 | 6,000 |
1995/07/10 | 661 | 661 | 661 | 661 | 1,000 |
1995/07/06 | 640 | 640 | 640 | 640 | 1,000 |
1995/07/05 | 641 | 641 | 640 | 640 | 3,000 |
1995/07/03 | 640 | 640 | 640 | 640 | 2,000 |
1995/06/30 | 640 | 640 | 640 | 640 | 2,000 |
1995/06/29 | 640 | 640 | 640 | 640 | 4,000 |
1995/06/28 | 640 | 640 | 640 | 640 | 2,000 |
1995/06/27 | 650 | 650 | 640 | 640 | 4,000 |
1995/06/26 | 650 | 650 | 650 | 650 | 3,000 |
1995/06/23 | 640 | 640 | 640 | 640 | 5,000 |
1995/06/22 | 605 | 605 | 605 | 605 | 2,000 |
1995/06/15 | 600 | 600 | 600 | 600 | 1,000 |
1995/06/13 | 650 | 650 | 645 | 645 | 4,000 |
1995/06/12 | 650 | 650 | 650 | 650 | 7,000 |
1995/06/08 | 680 | 680 | 680 | 680 | 1,000 |
1995/06/06 | 680 | 680 | 680 | 680 | 4,000 |
1995/06/02 | 700 | 700 | 700 | 700 | 3,000 |
1995/06/01 | 700 | 710 | 700 | 710 | 6,000 |
1995/05/31 | 670 | 670 | 670 | 670 | 4,000 |
1995/05/30 | 660 | 660 | 660 | 660 | 1,000 |
1995/05/26 | 649 | 650 | 649 | 650 | 7,000 |
1995/05/25 | 650 | 650 | 650 | 650 | 1,000 |
1995/05/24 | 680 | 680 | 650 | 650 | 2,000 |
1995/05/23 | 700 | 708 | 680 | 680 | 6,000 |
1995/05/22 | 681 | 681 | 680 | 680 | 2,000 |
1995/05/19 | 680 | 680 | 680 | 680 | 1,000 |
1995/05/18 | 704 | 704 | 680 | 680 | 11,000 |
1995/05/17 | 704 | 704 | 704 | 704 | 1,000 |
1995/05/15 | 705 | 709 | 700 | 700 | 10,000 |
1995/05/11 | 750 | 750 | 750 | 750 | 1,000 |
1995/05/10 | 714 | 749 | 714 | 749 | 6,000 |
1995/05/09 | 739 | 749 | 709 | 709 | 5,000 |
1995/05/02 | 765 | 775 | 755 | 759 | 18,000 |
1995/05/01 | 709 | 765 | 709 | 765 | 8,000 |
1995/04/28 | 700 | 700 | 700 | 700 | 1,000 |
1995/04/27 | 696 | 705 | 696 | 705 | 15,000 |
1995/04/26 | 681 | 691 | 681 | 691 | 2,000 |
1995/04/25 | 681 | 681 | 681 | 681 | 1,000 |
1995/04/24 | 698 | 698 | 689 | 689 | 17,000 |
1995/04/21 | 684 | 689 | 684 | 689 | 4,000 |
1995/04/20 | 690 | 690 | 646 | 646 | 7,000 |
1995/04/19 | 684 | 701 | 684 | 700 | 20,000 |
1995/04/18 | 647 | 678 | 647 | 678 | 5,000 |
1995/04/17 | 640 | 645 | 640 | 645 | 2,000 |
1995/04/14 | 670 | 679 | 646 | 646 | 19,000 |
1995/04/13 | 660 | 660 | 660 | 660 | 1,000 |
1995/04/12 | 649 | 649 | 645 | 645 | 7,000 |
1995/04/11 | 609 | 660 | 609 | 660 | 20,000 |
1995/04/07 | 694 | 694 | 689 | 689 | 8,000 |
1995/04/06 | 689 | 695 | 689 | 695 | 19,000 |
1995/04/04 | 700 | 700 | 699 | 699 | 8,000 |
1995/04/03 | 729 | 729 | 729 | 729 | 18,000 |
1995/03/31 | 730 | 730 | 711 | 730 | 4,000 |
1995/03/30 | 745 | 745 | 735 | 740 | 9,000 |
1995/03/29 | 745 | 746 | 730 | 730 | 6,000 |
1995/03/28 | 721 | 735 | 710 | 735 | 34,000 |
1995/03/27 | 709 | 709 | 699 | 701 | 18,000 |
1995/03/24 | 730 | 730 | 730 | 730 | 1,000 |
1995/03/23 | 789 | 789 | 758 | 758 | 24,000 |
1995/03/22 | 760 | 794 | 760 | 794 | 24,000 |
1995/03/20 | 800 | 800 | 760 | 760 | 2,000 |
1995/03/17 | 760 | 800 | 760 | 800 | 21,000 |
1995/03/15 | 848 | 848 | 830 | 830 | 11,000 |
1995/03/14 | 849 | 849 | 849 | 849 | 17,000 |
1995/03/13 | 850 | 850 | 850 | 850 | 1,000 |
1995/03/10 | 870 | 885 | 870 | 885 | 10,000 |
1995/03/09 | 860 | 878 | 860 | 878 | 17,000 |
1995/03/08 | 865 | 865 | 840 | 840 | 4,000 |
1995/03/07 | 862 | 865 | 851 | 865 | 15,000 |
1995/03/06 | 850 | 872 | 850 | 872 | 20,000 |
1995/03/03 | 856 | 856 | 855 | 855 | 3,000 |
1995/03/02 | 851 | 855 | 851 | 855 | 18,000 |
1995/03/01 | 860 | 875 | 860 | 875 | 20,000 |
1995/02/28 | 850 | 850 | 850 | 850 | 2,000 |
1995/02/27 | 947 | 947 | 947 | 947 | 14,000 |
1995/02/24 | 965 | 988 | 965 | 985 | 16,000 |
1995/02/23 | 965 | 965 | 965 | 965 | 2,000 |
1995/02/22 | 955 | 965 | 955 | 965 | 14,000 |
1995/02/21 | 927 | 955 | 927 | 955 | 12,000 |
1995/02/17 | 970 | 970 | 970 | 970 | 1,000 |
1995/02/16 | 970 | 995 | 970 | 990 | 23,000 |
1995/02/15 | 950 | 950 | 950 | 950 | 2,000 |
1995/02/14 | 1,000 | 1,000 | 961 | 980 | 4,000 |
1995/02/13 | 1,000 | 1,020 | 1,000 | 1,000 | 22,000 |
1995/02/10 | 961 | 961 | 961 | 961 | 2,000 |
1995/02/09 | 1,000 | 1,000 | 950 | 950 | 13,000 |
1995/02/08 | 990 | 1,040 | 990 | 990 | 21,000 |
1995/02/07 | 990 | 990 | 990 | 990 | 2,000 |
1995/02/06 | 1,000 | 1,050 | 990 | 1,050 | 13,000 |
1995/02/03 | 1,010 | 1,080 | 1,010 | 1,080 | 18,000 |
1995/02/02 | 1,000 | 1,000 | 980 | 1,000 | 10,000 |
1995/02/01 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
1995/01/31 | 1,000 | 1,080 | 1,000 | 1,080 | 16,000 |
1995/01/30 | 1,080 | 1,080 | 1,010 | 1,010 | 5,000 |
1995/01/27 | 1,150 | 1,150 | 1,070 | 1,070 | 11,000 |
1995/01/26 | 1,180 | 1,200 | 1,120 | 1,200 | 15,000 |
1995/01/25 | 1,200 | 1,200 | 1,160 | 1,160 | 2,000 |
1995/01/24 | 1,130 | 1,230 | 1,130 | 1,230 | 72,000 |
1995/01/23 | 1,180 | 1,180 | 1,080 | 1,170 | 7,000 |
1995/01/20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
1995/01/19 | 1,130 | 1,230 | 1,130 | 1,230 | 51,000 |
1995/01/18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
1995/01/13 | 1,240 | 1,250 | 1,200 | 1,240 | 87,000 |
1995/01/12 | 1,250 | 1,260 | 1,230 | 1,240 | 13,000 |
1995/01/11 | 1,250 | 1,260 | 1,220 | 1,220 | 9,000 |
1995/01/10 | 1,200 | 1,290 | 1,150 | 1,250 | 121,000 |
1995/01/09 | 1,210 | 1,210 | 1,130 | 1,210 | 20,000 |
1995/01/06 | 1,210 | 1,270 | 1,160 | 1,200 | 17,000 |
1995/01/05 | 1,130 | 1,210 | 1,130 | 1,200 | 109,000 |