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 |
---|---|---|---|---|---|
2007/12/28 | 150 | 154 | 150 | 154 | 4,000 |
2007/12/27 | 150 | 150 | 149 | 150 | 8,000 |
2007/12/26 | 150 | 150 | 150 | 150 | 1,000 |
2007/12/25 | 148 | 151 | 146 | 146 | 9,000 |
2007/12/21 | 148 | 148 | 148 | 148 | 5,000 |
2007/12/20 | 150 | 152 | 150 | 150 | 12,000 |
2007/12/19 | 149 | 153 | 148 | 148 | 44,000 |
2007/12/18 | 154 | 154 | 154 | 154 | 1,000 |
2007/12/17 | 158 | 158 | 153 | 158 | 11,000 |
2007/12/14 | 158 | 159 | 157 | 157 | 23,000 |
2007/12/13 | 153 | 158 | 153 | 155 | 3,000 |
2007/12/12 | 154 | 154 | 153 | 153 | 4,000 |
2007/12/11 | 154 | 154 | 154 | 154 | 1,000 |
2007/12/10 | 155 | 155 | 155 | 155 | 1,000 |
2007/12/07 | 156 | 157 | 152 | 157 | 19,000 |
2007/12/06 | 156 | 157 | 156 | 157 | 2,000 |
2007/12/05 | 156 | 156 | 156 | 156 | 1,000 |
2007/12/04 | 153 | 153 | 152 | 152 | 4,000 |
2007/12/03 | 158 | 158 | 152 | 157 | 13,000 |
2007/11/30 | 157 | 158 | 157 | 158 | 25,000 |
2007/11/29 | 153 | 156 | 153 | 156 | 5,000 |
2007/11/28 | 155 | 155 | 152 | 153 | 5,000 |
2007/11/27 | 151 | 151 | 150 | 151 | 11,000 |
2007/11/26 | 157 | 157 | 151 | 151 | 9,000 |
2007/11/21 | 160 | 165 | 160 | 165 | 2,000 |
2007/11/20 | 161 | 161 | 158 | 158 | 5,000 |
2007/11/19 | 171 | 172 | 163 | 163 | 5,000 |
2007/11/16 | 160 | 167 | 160 | 167 | 17,000 |
2007/11/15 | 165 | 171 | 165 | 171 | 8,000 |
2007/11/14 | 165 | 165 | 163 | 163 | 2,000 |
2007/11/13 | 159 | 163 | 159 | 163 | 4,000 |
2007/11/12 | 161 | 161 | 159 | 159 | 19,000 |
2007/11/09 | 161 | 161 | 161 | 161 | 3,000 |
2007/11/08 | 160 | 161 | 160 | 161 | 6,000 |
2007/11/07 | 166 | 166 | 165 | 165 | 9,000 |
2007/11/06 | 168 | 168 | 167 | 167 | 3,000 |
2007/11/05 | 169 | 169 | 168 | 168 | 10,000 |
2007/11/02 | 174 | 174 | 172 | 172 | 4,000 |
2007/11/01 | 175 | 175 | 175 | 175 | 1,000 |
2007/10/31 | 175 | 175 | 175 | 175 | 2,000 |
2007/10/29 | 174 | 175 | 174 | 175 | 5,000 |
2007/10/26 | 173 | 175 | 173 | 175 | 2,000 |
2007/10/25 | 169 | 169 | 169 | 169 | 1,000 |
2007/10/23 | 175 | 175 | 171 | 175 | 4,000 |
2007/10/22 | 170 | 170 | 165 | 168 | 11,000 |
2007/10/19 | 182 | 182 | 176 | 177 | 10,000 |
2007/10/18 | 174 | 182 | 174 | 182 | 7,000 |
2007/10/17 | 177 | 177 | 177 | 177 | 2,000 |
2007/10/16 | 183 | 183 | 178 | 180 | 24,000 |
2007/10/15 | 185 | 185 | 185 | 185 | 7,000 |
2007/10/12 | 181 | 184 | 180 | 184 | 5,000 |
2007/10/11 | 181 | 181 | 175 | 180 | 43,000 |
2007/10/10 | 178 | 180 | 176 | 179 | 23,000 |
2007/10/09 | 174 | 195 | 169 | 190 | 69,000 |
2007/10/05 | 165 | 166 | 164 | 166 | 4,000 |
2007/10/04 | 166 | 166 | 165 | 166 | 4,000 |
2007/10/03 | 164 | 165 | 161 | 165 | 12,000 |
2007/10/02 | 163 | 165 | 163 | 165 | 23,000 |
2007/10/01 | 162 | 162 | 160 | 161 | 9,000 |
2007/09/28 | 165 | 165 | 160 | 161 | 36,000 |
2007/09/27 | 168 | 170 | 157 | 160 | 148,000 |
2007/09/26 | 162 | 166 | 162 | 164 | 13,000 |
2007/09/25 | 159 | 163 | 159 | 163 | 4,000 |
2007/09/21 | 161 | 165 | 161 | 164 | 27,000 |
2007/09/20 | 172 | 172 | 166 | 166 | 8,000 |
2007/09/19 | 174 | 174 | 157 | 171 | 41,000 |
2007/09/18 | 177 | 177 | 175 | 175 | 6,000 |
2007/09/14 | 178 | 178 | 177 | 178 | 7,000 |
2007/09/13 | 183 | 183 | 175 | 179 | 24,000 |
2007/09/11 | 187 | 187 | 187 | 187 | 5,000 |
2007/09/10 | 183 | 185 | 182 | 185 | 6,000 |
2007/09/07 | 189 | 189 | 188 | 188 | 4,000 |
2007/09/06 | 189 | 189 | 189 | 189 | 1,000 |
2007/09/05 | 191 | 191 | 189 | 189 | 12,000 |
2007/09/04 | 192 | 193 | 191 | 193 | 3,000 |
2007/09/03 | 197 | 197 | 192 | 192 | 22,000 |
2007/08/31 | 194 | 197 | 194 | 197 | 6,000 |
2007/08/30 | 197 | 197 | 194 | 194 | 12,000 |
2007/08/29 | 194 | 194 | 192 | 194 | 11,000 |
2007/08/28 | 197 | 197 | 195 | 197 | 11,000 |
2007/08/27 | 195 | 197 | 195 | 197 | 41,000 |
2007/08/24 | 194 | 195 | 193 | 195 | 8,000 |
2007/08/23 | 195 | 195 | 193 | 195 | 9,000 |
2007/08/22 | 198 | 198 | 193 | 193 | 12,000 |
2007/08/21 | 193 | 197 | 193 | 197 | 20,000 |
2007/08/20 | 192 | 195 | 191 | 195 | 30,000 |
2007/08/17 | 191 | 193 | 190 | 190 | 11,000 |
2007/08/16 | 196 | 196 | 191 | 193 | 25,000 |
2007/08/15 | 203 | 203 | 199 | 199 | 29,000 |
2007/08/14 | 200 | 205 | 200 | 205 | 23,000 |
2007/08/13 | 208 | 208 | 200 | 201 | 33,000 |
2007/08/10 | 209 | 209 | 200 | 202 | 41,000 |
2007/08/09 | 207 | 218 | 205 | 208 | 104,000 |
2007/08/08 | 201 | 220 | 201 | 210 | 305,000 |
2007/08/07 | 200 | 201 | 198 | 200 | 17,000 |
2007/08/06 | 196 | 199 | 196 | 199 | 14,000 |
2007/08/03 | 194 | 200 | 192 | 200 | 52,000 |
2007/08/02 | 198 | 198 | 194 | 194 | 11,000 |
2007/08/01 | 204 | 204 | 196 | 196 | 63,000 |
2007/07/31 | 195 | 201 | 195 | 200 | 31,000 |
2007/07/30 | 199 | 199 | 195 | 197 | 42,000 |
2007/07/27 | 194 | 199 | 189 | 198 | 107,000 |
2007/07/26 | 195 | 195 | 194 | 195 | 63,000 |
2007/07/25 | 195 | 195 | 191 | 195 | 125,000 |
2007/07/24 | 188 | 196 | 188 | 195 | 53,000 |
2007/07/23 | 186 | 189 | 186 | 189 | 28,000 |
2007/07/20 | 188 | 188 | 186 | 186 | 18,000 |
2007/07/19 | 185 | 189 | 185 | 189 | 13,000 |
2007/07/18 | 186 | 188 | 185 | 185 | 26,000 |
2007/07/17 | 189 | 189 | 186 | 187 | 38,000 |
2007/07/13 | 191 | 191 | 189 | 189 | 27,000 |
2007/07/12 | 190 | 191 | 189 | 189 | 25,000 |
2007/07/11 | 189 | 189 | 188 | 189 | 25,000 |
2007/07/10 | 195 | 195 | 188 | 189 | 93,000 |
2007/07/09 | 192 | 192 | 191 | 192 | 12,000 |
2007/07/06 | 195 | 195 | 192 | 192 | 20,000 |
2007/07/05 | 195 | 195 | 193 | 194 | 24,000 |
2007/07/04 | 193 | 195 | 193 | 195 | 33,000 |
2007/07/03 | 194 | 195 | 193 | 193 | 37,000 |
2007/07/02 | 193 | 194 | 192 | 194 | 27,000 |
2007/06/29 | 194 | 197 | 192 | 192 | 69,000 |
2007/06/28 | 194 | 196 | 193 | 194 | 52,000 |
2007/06/27 | 192 | 196 | 192 | 193 | 37,000 |
2007/06/26 | 193 | 193 | 191 | 192 | 35,000 |
2007/06/25 | 191 | 192 | 191 | 191 | 24,000 |
2007/06/22 | 191 | 192 | 190 | 192 | 13,000 |
2007/06/21 | 189 | 193 | 188 | 191 | 54,000 |
2007/06/20 | 191 | 192 | 187 | 187 | 46,000 |
2007/06/19 | 193 | 193 | 191 | 192 | 19,000 |
2007/06/18 | 197 | 198 | 191 | 192 | 132,000 |
2007/06/15 | 193 | 194 | 191 | 192 | 98,000 |
2007/06/14 | 188 | 200 | 187 | 191 | 494,000 |
2007/06/13 | 187 | 188 | 185 | 187 | 39,000 |
2007/06/12 | 186 | 189 | 183 | 187 | 77,000 |
2007/06/11 | 185 | 185 | 185 | 185 | 15,000 |
2007/06/08 | 184 | 185 | 184 | 185 | 32,000 |
2007/06/07 | 185 | 186 | 184 | 185 | 36,000 |
2007/06/06 | 185 | 186 | 184 | 184 | 119,000 |
2007/06/05 | 188 | 188 | 183 | 184 | 169,000 |
2007/06/04 | 189 | 205 | 189 | 190 | 1,256,000 |
2007/06/01 | 181 | 185 | 181 | 184 | 81,000 |
2007/05/31 | 181 | 181 | 180 | 181 | 28,000 |
2007/05/30 | 181 | 182 | 180 | 182 | 17,000 |
2007/05/29 | 181 | 181 | 179 | 181 | 16,000 |
2007/05/28 | 183 | 183 | 181 | 181 | 32,000 |
2007/05/25 | 182 | 183 | 181 | 183 | 26,000 |
2007/05/24 | 180 | 182 | 180 | 180 | 14,000 |
2007/05/23 | 179 | 182 | 179 | 181 | 35,000 |
2007/05/22 | 181 | 181 | 178 | 178 | 11,000 |
2007/05/21 | 180 | 180 | 178 | 180 | 23,000 |
2007/05/18 | 182 | 184 | 176 | 179 | 55,000 |
2007/05/17 | 184 | 192 | 180 | 183 | 107,000 |
2007/05/16 | 198 | 208 | 180 | 180 | 434,000 |
2007/05/15 | 195 | 195 | 187 | 188 | 57,000 |
2007/05/14 | 191 | 197 | 191 | 196 | 129,000 |
2007/05/11 | 188 | 192 | 188 | 190 | 34,000 |
2007/05/10 | 190 | 190 | 188 | 189 | 14,000 |
2007/05/09 | 188 | 191 | 187 | 189 | 37,000 |
2007/05/08 | 186 | 196 | 186 | 187 | 134,000 |
2007/05/07 | 186 | 186 | 185 | 186 | 11,000 |
2007/05/02 | 189 | 189 | 187 | 187 | 25,000 |
2007/05/01 | 190 | 190 | 185 | 187 | 15,000 |
2007/04/27 | 183 | 189 | 183 | 189 | 40,000 |
2007/04/26 | 186 | 188 | 185 | 186 | 16,000 |
2007/04/25 | 184 | 188 | 184 | 187 | 21,000 |
2007/04/24 | 182 | 183 | 182 | 183 | 22,000 |
2007/04/23 | 186 | 186 | 183 | 183 | 39,000 |
2007/04/20 | 185 | 188 | 184 | 186 | 15,000 |
2007/04/19 | 184 | 185 | 184 | 184 | 19,000 |
2007/04/18 | 185 | 187 | 184 | 184 | 23,000 |
2007/04/17 | 187 | 187 | 185 | 187 | 55,000 |
2007/04/16 | 194 | 194 | 187 | 187 | 47,000 |
2007/04/13 | 191 | 193 | 191 | 192 | 29,000 |
2007/04/12 | 201 | 201 | 191 | 192 | 111,000 |
2007/04/11 | 199 | 207 | 194 | 199 | 346,000 |
2007/04/10 | 189 | 203 | 189 | 190 | 424,000 |
2007/04/09 | 188 | 188 | 186 | 188 | 34,000 |
2007/04/06 | 188 | 192 | 187 | 187 | 57,000 |
2007/04/05 | 185 | 188 | 185 | 187 | 62,000 |
2007/04/04 | 184 | 184 | 183 | 184 | 17,000 |
2007/04/03 | 183 | 184 | 182 | 184 | 10,000 |
2007/04/02 | 183 | 184 | 183 | 183 | 25,000 |
2007/03/30 | 182 | 183 | 182 | 183 | 17,000 |
2007/03/29 | 184 | 185 | 180 | 182 | 38,000 |
2007/03/28 | 185 | 185 | 185 | 185 | 12,000 |
2007/03/27 | 187 | 187 | 186 | 186 | 25,000 |
2007/03/26 | 191 | 192 | 187 | 187 | 67,000 |
2007/03/23 | 190 | 193 | 189 | 191 | 85,000 |
2007/03/22 | 189 | 194 | 189 | 190 | 72,000 |
2007/03/20 | 185 | 189 | 184 | 188 | 71,000 |
2007/03/19 | 187 | 187 | 185 | 187 | 23,000 |
2007/03/16 | 186 | 188 | 184 | 188 | 39,000 |
2007/03/15 | 189 | 189 | 183 | 186 | 115,000 |
2007/03/14 | 189 | 194 | 185 | 187 | 226,000 |
2007/03/13 | 190 | 215 | 190 | 199 | 2,017,000 |
2007/03/12 | 186 | 187 | 183 | 187 | 27,000 |
2007/03/09 | 189 | 190 | 181 | 185 | 49,000 |
2007/03/08 | 188 | 188 | 188 | 188 | 2,000 |
2007/03/07 | 186 | 190 | 186 | 187 | 30,000 |
2007/03/06 | 192 | 192 | 181 | 186 | 74,000 |
2007/03/05 | 181 | 192 | 176 | 178 | 78,000 |
2007/03/02 | 184 | 184 | 182 | 184 | 15,000 |
2007/03/01 | 186 | 188 | 184 | 184 | 36,000 |
2007/02/28 | 189 | 191 | 185 | 187 | 98,000 |
2007/02/27 | 193 | 194 | 191 | 193 | 48,000 |
2007/02/26 | 192 | 192 | 191 | 191 | 20,000 |
2007/02/23 | 191 | 193 | 190 | 192 | 77,000 |
2007/02/22 | 197 | 197 | 191 | 195 | 122,000 |
2007/02/21 | 195 | 198 | 193 | 196 | 79,000 |
2007/02/20 | 195 | 195 | 193 | 193 | 32,000 |
2007/02/19 | 199 | 201 | 192 | 195 | 133,000 |
2007/02/16 | 209 | 218 | 195 | 198 | 1,316,000 |
2007/02/15 | 190 | 198 | 188 | 194 | 176,000 |
2007/02/14 | 188 | 190 | 186 | 188 | 51,000 |
2007/02/13 | 194 | 194 | 186 | 188 | 58,000 |
2007/02/09 | 185 | 201 | 184 | 189 | 244,000 |
2007/02/08 | 189 | 189 | 184 | 187 | 88,000 |
2007/02/07 | 193 | 193 | 186 | 191 | 79,000 |
2007/02/06 | 192 | 192 | 185 | 192 | 220,000 |
2007/02/05 | 214 | 222 | 186 | 193 | 1,032,000 |
2007/02/02 | 177 | 217 | 177 | 206 | 2,652,000 |
2007/02/01 | 178 | 178 | 177 | 177 | 18,000 |
2007/01/31 | 180 | 180 | 178 | 178 | 23,000 |
2007/01/30 | 178 | 179 | 178 | 179 | 25,000 |
2007/01/29 | 177 | 179 | 177 | 179 | 14,000 |
2007/01/26 | 178 | 178 | 175 | 177 | 17,000 |
2007/01/25 | 180 | 181 | 178 | 179 | 40,000 |
2007/01/24 | 179 | 184 | 178 | 179 | 126,000 |
2007/01/23 | 178 | 180 | 178 | 179 | 22,000 |
2007/01/22 | 177 | 181 | 177 | 179 | 64,000 |
2007/01/19 | 177 | 177 | 175 | 177 | 11,000 |
2007/01/18 | 180 | 180 | 176 | 180 | 41,000 |
2007/01/17 | 180 | 184 | 174 | 180 | 100,000 |
2007/01/16 | 172 | 177 | 170 | 175 | 49,000 |
2007/01/15 | 172 | 172 | 170 | 170 | 22,000 |
2007/01/12 | 170 | 172 | 170 | 172 | 17,000 |
2007/01/11 | 169 | 170 | 169 | 170 | 8,000 |
2007/01/10 | 169 | 171 | 169 | 171 | 3,000 |
2007/01/09 | 169 | 170 | 169 | 169 | 13,000 |
2007/01/05 | 170 | 170 | 168 | 168 | 14,000 |
2007/01/04 | 173 | 173 | 171 | 171 | 23,000 |