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 |
---|---|---|---|---|---|
1999/12/22 | 200 | 200 | 200 | 200 | 2,000 |
1999/12/15 | 190 | 210 | 190 | 210 | 3,000 |
1999/12/08 | 231 | 231 | 231 | 231 | 3,000 |
1999/12/06 | 212 | 212 | 212 | 212 | 1,000 |
1999/12/03 | 212 | 212 | 212 | 212 | 1,000 |
1999/11/26 | 212 | 212 | 212 | 212 | 1,000 |
1999/11/24 | 238 | 238 | 238 | 238 | 2,000 |
1999/11/16 | 204 | 211 | 204 | 211 | 39,000 |
1999/11/12 | 211 | 211 | 211 | 211 | 1,000 |
1999/10/26 | 225 | 225 | 225 | 225 | 2,000 |
1999/10/25 | 225 | 225 | 225 | 225 | 1,000 |
1999/10/21 | 220 | 220 | 220 | 220 | 6,000 |
1999/10/20 | 220 | 220 | 220 | 220 | 1,000 |
1999/10/15 | 221 | 221 | 221 | 221 | 2,000 |
1999/10/14 | 220 | 220 | 220 | 220 | 1,000 |
1999/10/13 | 220 | 220 | 220 | 220 | 2,000 |
1999/10/12 | 220 | 220 | 220 | 220 | 2,000 |
1999/10/06 | 211 | 211 | 210 | 210 | 3,000 |
1999/10/05 | 210 | 211 | 210 | 211 | 2,000 |
1999/10/04 | 210 | 210 | 210 | 210 | 1,000 |
1999/10/01 | 211 | 230 | 211 | 230 | 5,000 |
1999/09/30 | 220 | 240 | 220 | 240 | 6,000 |
1999/09/29 | 230 | 230 | 220 | 220 | 2,000 |
1999/09/28 | 230 | 230 | 230 | 230 | 1,000 |
1999/09/22 | 231 | 231 | 230 | 230 | 3,000 |
1999/09/21 | 230 | 230 | 230 | 230 | 1,000 |
1999/09/20 | 220 | 230 | 220 | 230 | 2,000 |
1999/09/17 | 230 | 230 | 220 | 220 | 2,000 |
1999/09/14 | 240 | 240 | 240 | 240 | 1,000 |
1999/09/13 | 250 | 250 | 250 | 250 | 1,000 |
1999/09/09 | 250 | 250 | 250 | 250 | 1,000 |
1999/09/08 | 250 | 250 | 250 | 250 | 1,000 |
1999/09/03 | 250 | 250 | 250 | 250 | 1,000 |
1999/09/02 | 250 | 258 | 250 | 258 | 2,000 |
1999/09/01 | 250 | 250 | 250 | 250 | 1,000 |
1999/08/30 | 287 | 287 | 287 | 287 | 2,000 |
1999/08/26 | 241 | 241 | 241 | 241 | 1,000 |
1999/08/24 | 245 | 245 | 245 | 245 | 1,000 |
1999/08/18 | 239 | 239 | 239 | 239 | 1,000 |
1999/08/16 | 240 | 240 | 239 | 239 | 4,000 |
1999/08/13 | 240 | 240 | 240 | 240 | 2,000 |
1999/08/11 | 240 | 240 | 240 | 240 | 1,000 |
1999/08/06 | 270 | 270 | 260 | 270 | 4,000 |
1999/08/04 | 260 | 260 | 240 | 250 | 10,000 |
1999/08/03 | 260 | 260 | 260 | 260 | 1,000 |
1999/08/02 | 230 | 230 | 220 | 230 | 3,000 |
1999/07/29 | 270 | 270 | 270 | 270 | 5,000 |
1999/07/26 | 270 | 270 | 270 | 270 | 4,000 |
1999/07/23 | 289 | 289 | 270 | 270 | 3,000 |
1999/07/22 | 300 | 300 | 289 | 289 | 5,000 |
1999/07/21 | 301 | 306 | 300 | 300 | 11,000 |
1999/07/19 | 281 | 300 | 280 | 300 | 8,000 |
1999/07/16 | 270 | 280 | 268 | 279 | 16,000 |
1999/07/15 | 270 | 270 | 265 | 267 | 7,000 |
1999/07/14 | 248 | 260 | 248 | 260 | 5,000 |
1999/07/13 | 240 | 246 | 240 | 246 | 9,000 |
1999/07/12 | 246 | 246 | 246 | 246 | 2,000 |
1999/07/09 | 246 | 246 | 246 | 246 | 1,000 |
1999/07/07 | 250 | 250 | 245 | 249 | 8,000 |
1999/07/06 | 250 | 250 | 240 | 240 | 6,000 |
1999/07/05 | 250 | 250 | 250 | 250 | 15,000 |
1999/07/02 | 230 | 250 | 230 | 250 | 6,000 |
1999/07/01 | 230 | 230 | 230 | 230 | 2,000 |
1999/06/29 | 240 | 240 | 230 | 230 | 11,000 |
1999/06/28 | 235 | 235 | 235 | 235 | 2,000 |
1999/06/25 | 235 | 235 | 235 | 235 | 2,000 |
1999/06/24 | 239 | 239 | 235 | 239 | 11,000 |
1999/06/23 | 240 | 250 | 240 | 240 | 12,000 |
1999/06/22 | 227 | 230 | 227 | 230 | 8,000 |
1999/06/21 | 225 | 230 | 225 | 225 | 7,000 |
1999/06/18 | 216 | 225 | 216 | 225 | 6,000 |
1999/06/16 | 219 | 220 | 215 | 215 | 6,000 |
1999/06/15 | 219 | 219 | 219 | 219 | 2,000 |
1999/06/14 | 219 | 219 | 219 | 219 | 3,000 |
1999/06/08 | 218 | 218 | 218 | 218 | 5,000 |
1999/06/07 | 220 | 225 | 218 | 218 | 23,000 |
1999/06/03 | 220 | 220 | 220 | 220 | 5,000 |
1999/06/02 | 218 | 220 | 218 | 220 | 6,000 |
1999/06/01 | 220 | 220 | 218 | 218 | 14,000 |
1999/05/31 | 220 | 225 | 220 | 222 | 12,000 |
1999/05/28 | 229 | 229 | 229 | 229 | 3,000 |
1999/05/27 | 229 | 230 | 229 | 230 | 3,000 |
1999/05/26 | 210 | 210 | 210 | 210 | 1,000 |
1999/05/25 | 210 | 210 | 210 | 210 | 2,000 |
1999/05/24 | 210 | 211 | 210 | 211 | 3,000 |
1999/05/21 | 211 | 211 | 201 | 201 | 15,000 |
1999/05/20 | 211 | 211 | 211 | 211 | 1,000 |
1999/05/19 | 211 | 211 | 211 | 211 | 2,000 |
1999/05/18 | 211 | 211 | 211 | 211 | 4,000 |
1999/05/12 | 216 | 216 | 216 | 216 | 5,000 |
1999/05/11 | 210 | 216 | 210 | 216 | 3,000 |
1999/05/10 | 206 | 206 | 206 | 206 | 1,000 |
1999/05/07 | 206 | 206 | 206 | 206 | 4,000 |
1999/05/06 | 200 | 200 | 200 | 200 | 1,000 |
1999/04/30 | 201 | 201 | 201 | 201 | 1,000 |
1999/04/28 | 200 | 201 | 200 | 201 | 2,000 |
1999/04/26 | 200 | 200 | 200 | 200 | 2,000 |
1999/04/23 | 195 | 200 | 195 | 200 | 2,000 |
1999/04/20 | 200 | 200 | 191 | 191 | 2,000 |
1999/04/19 | 190 | 190 | 190 | 190 | 1,000 |
1999/04/16 | 190 | 191 | 190 | 191 | 6,000 |
1999/04/15 | 190 | 190 | 181 | 181 | 7,000 |
1999/04/13 | 190 | 190 | 185 | 185 | 21,000 |
1999/04/12 | 185 | 185 | 185 | 185 | 1,000 |
1999/04/09 | 187 | 187 | 185 | 185 | 10,000 |
1999/04/08 | 183 | 183 | 181 | 182 | 4,000 |
1999/04/07 | 183 | 183 | 183 | 183 | 1,000 |
1999/04/05 | 180 | 180 | 180 | 180 | 10,000 |
1999/04/02 | 180 | 180 | 180 | 180 | 1,000 |
1999/04/01 | 180 | 180 | 180 | 180 | 5,000 |
1999/03/31 | 190 | 190 | 180 | 180 | 10,000 |
1999/03/26 | 210 | 210 | 210 | 210 | 2,000 |
1999/03/25 | 229 | 229 | 229 | 229 | 20,000 |
1999/03/23 | 240 | 240 | 230 | 230 | 3,000 |
1999/03/18 | 240 | 240 | 240 | 240 | 5,000 |
1999/03/17 | 240 | 240 | 240 | 240 | 6,000 |
1999/03/16 | 240 | 243 | 240 | 240 | 35,000 |
1999/03/15 | 230 | 241 | 230 | 235 | 62,000 |
1999/03/12 | 230 | 235 | 230 | 230 | 6,000 |
1999/03/11 | 221 | 230 | 220 | 230 | 11,000 |
1999/03/09 | 230 | 230 | 230 | 230 | 1,000 |
1999/03/05 | 220 | 220 | 220 | 220 | 11,000 |
1999/03/04 | 220 | 220 | 220 | 220 | 20,000 |
1999/03/03 | 220 | 220 | 220 | 220 | 16,000 |
1999/03/01 | 220 | 229 | 220 | 229 | 13,000 |
1999/02/26 | 220 | 220 | 220 | 220 | 3,000 |
1999/02/24 | 230 | 230 | 230 | 230 | 2,000 |
1999/02/23 | 230 | 230 | 230 | 230 | 3,000 |
1999/02/19 | 220 | 225 | 220 | 225 | 17,000 |
1999/02/18 | 220 | 225 | 220 | 220 | 36,000 |
1999/02/17 | 220 | 221 | 220 | 220 | 5,000 |
1999/02/16 | 225 | 225 | 220 | 220 | 4,000 |
1999/02/15 | 220 | 220 | 217 | 218 | 5,000 |
1999/02/12 | 210 | 215 | 210 | 215 | 12,000 |
1999/02/10 | 209 | 213 | 209 | 213 | 4,000 |
1999/02/09 | 205 | 210 | 205 | 210 | 4,000 |
1999/02/08 | 205 | 205 | 205 | 205 | 1,000 |
1999/02/05 | 200 | 200 | 200 | 200 | 4,000 |
1999/02/04 | 200 | 200 | 200 | 200 | 7,000 |
1999/02/03 | 195 | 200 | 195 | 200 | 6,000 |
1999/02/02 | 191 | 191 | 191 | 191 | 1,000 |
1999/02/01 | 186 | 186 | 186 | 186 | 1,000 |
1999/01/29 | 185 | 185 | 185 | 185 | 2,000 |
1999/01/27 | 168 | 173 | 168 | 173 | 4,000 |
1999/01/26 | 166 | 168 | 166 | 168 | 2,000 |
1999/01/25 | 168 | 168 | 168 | 168 | 2,000 |
1999/01/22 | 160 | 166 | 160 | 165 | 3,000 |
1999/01/20 | 160 | 160 | 160 | 160 | 4,000 |
1999/01/19 | 160 | 162 | 160 | 160 | 9,000 |
1999/01/18 | 160 | 160 | 157 | 160 | 12,000 |
1999/01/14 | 160 | 160 | 160 | 160 | 7,000 |
1999/01/13 | 160 | 162 | 160 | 160 | 54,000 |
1999/01/12 | 158 | 170 | 158 | 160 | 14,000 |
1999/01/11 | 158 | 158 | 158 | 158 | 5,000 |
1999/01/08 | 158 | 158 | 158 | 158 | 13,000 |
1999/01/07 | 158 | 158 | 158 | 158 | 13,000 |
1999/01/06 | 157 | 158 | 157 | 158 | 8,000 |
1999/01/05 | 155 | 157 | 155 | 157 | 10,000 |