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 |
---|---|---|---|---|---|
2008/12/30 | 104 | 104 | 104 | 104 | 1,000 |
2008/12/29 | 105 | 105 | 104 | 104 | 8,000 |
2008/12/26 | 103 | 105 | 101 | 105 | 3,000 |
2008/12/24 | 102 | 103 | 101 | 103 | 17,000 |
2008/12/22 | 104 | 104 | 101 | 102 | 25,000 |
2008/12/19 | 104 | 104 | 102 | 102 | 13,000 |
2008/12/18 | 105 | 107 | 105 | 105 | 10,000 |
2008/12/17 | 109 | 109 | 105 | 107 | 9,000 |
2008/12/16 | 105 | 105 | 103 | 104 | 5,000 |
2008/12/15 | 103 | 104 | 103 | 104 | 5,000 |
2008/12/12 | 102 | 103 | 102 | 103 | 11,000 |
2008/12/11 | 106 | 106 | 106 | 106 | 2,000 |
2008/12/10 | 105 | 105 | 105 | 105 | 2,000 |
2008/12/09 | 103 | 104 | 103 | 104 | 7,000 |
2008/12/08 | 108 | 108 | 107 | 107 | 11,000 |
2008/12/05 | 104 | 109 | 104 | 109 | 6,000 |
2008/12/04 | 104 | 104 | 103 | 103 | 2,000 |
2008/12/03 | 103 | 103 | 103 | 103 | 1,000 |
2008/12/02 | 103 | 103 | 102 | 102 | 2,000 |
2008/11/27 | 105 | 105 | 105 | 105 | 1,000 |
2008/11/26 | 106 | 108 | 102 | 102 | 10,000 |
2008/11/25 | 107 | 107 | 107 | 107 | 1,000 |
2008/11/21 | 98 | 102 | 97 | 102 | 7,000 |
2008/11/20 | 103 | 103 | 99 | 100 | 15,000 |
2008/11/19 | 105 | 105 | 103 | 105 | 8,000 |
2008/11/18 | 104 | 110 | 104 | 110 | 8,000 |
2008/11/17 | 128 | 128 | 97 | 107 | 151,000 |
2008/11/14 | 106 | 140 | 102 | 123 | 175,000 |
2008/11/13 | 118 | 118 | 102 | 102 | 26,000 |
2008/11/12 | 99 | 118 | 99 | 113 | 48,000 |
2008/11/11 | 94 | 94 | 94 | 94 | 2,000 |
2008/11/10 | 96 | 96 | 96 | 96 | 1,000 |
2008/11/05 | 99 | 99 | 96 | 96 | 9,000 |
2008/10/31 | 90 | 90 | 90 | 90 | 7,000 |
2008/10/29 | 91 | 91 | 91 | 91 | 3,000 |
2008/10/28 | 90 | 95 | 90 | 95 | 7,000 |
2008/10/27 | 90 | 90 | 90 | 90 | 1,000 |
2008/10/24 | 90 | 90 | 90 | 90 | 2,000 |
2008/10/23 | 96 | 96 | 90 | 90 | 4,000 |
2008/10/22 | 96 | 96 | 96 | 96 | 5,000 |
2008/10/21 | 92 | 100 | 92 | 100 | 6,000 |
2008/10/17 | 93 | 93 | 90 | 90 | 4,000 |
2008/10/15 | 98 | 98 | 98 | 98 | 1,000 |
2008/10/14 | 92 | 97 | 92 | 97 | 4,000 |
2008/10/10 | 95 | 95 | 90 | 90 | 3,000 |
2008/10/09 | 90 | 90 | 90 | 90 | 1,000 |
2008/10/08 | 90 | 90 | 87 | 87 | 4,000 |
2008/10/07 | 99 | 99 | 85 | 85 | 3,000 |
2008/10/02 | 108 | 108 | 105 | 105 | 6,000 |
2008/09/29 | 115 | 115 | 115 | 115 | 2,000 |
2008/09/26 | 107 | 107 | 107 | 107 | 3,000 |
2008/09/25 | 107 | 107 | 107 | 107 | 2,000 |
2008/09/22 | 104 | 104 | 103 | 103 | 2,000 |
2008/09/19 | 102 | 102 | 102 | 102 | 2,000 |
2008/09/18 | 105 | 105 | 105 | 105 | 3,000 |
2008/09/17 | 102 | 107 | 102 | 107 | 12,000 |
2008/09/16 | 100 | 100 | 100 | 100 | 6,000 |
2008/09/12 | 110 | 110 | 95 | 100 | 20,000 |
2008/09/09 | 111 | 111 | 111 | 111 | 1,000 |
2008/09/05 | 109 | 109 | 109 | 109 | 9,000 |
2008/08/28 | 112 | 115 | 112 | 115 | 4,000 |
2008/08/27 | 111 | 111 | 110 | 110 | 6,000 |
2008/08/26 | 111 | 111 | 110 | 111 | 7,000 |
2008/08/25 | 117 | 117 | 115 | 115 | 17,000 |
2008/08/22 | 120 | 120 | 116 | 116 | 7,000 |
2008/08/21 | 124 | 124 | 113 | 120 | 11,000 |
2008/08/20 | 124 | 124 | 124 | 124 | 1,000 |
2008/08/18 | 125 | 125 | 125 | 125 | 1,000 |
2008/08/11 | 130 | 130 | 130 | 130 | 1,000 |
2008/08/08 | 129 | 129 | 129 | 129 | 1,000 |
2008/08/07 | 130 | 130 | 130 | 130 | 1,000 |
2008/08/06 | 128 | 128 | 128 | 128 | 1,000 |
2008/08/04 | 129 | 129 | 128 | 128 | 4,000 |
2008/08/01 | 128 | 128 | 128 | 128 | 4,000 |
2008/07/30 | 125 | 125 | 125 | 125 | 6,000 |
2008/07/29 | 127 | 127 | 127 | 127 | 3,000 |
2008/07/28 | 132 | 132 | 130 | 130 | 2,000 |
2008/07/25 | 130 | 130 | 130 | 130 | 1,000 |
2008/07/24 | 135 | 135 | 135 | 135 | 10,000 |
2008/07/23 | 135 | 135 | 135 | 135 | 1,000 |
2008/07/22 | 137 | 137 | 135 | 135 | 5,000 |
2008/07/18 | 138 | 138 | 132 | 132 | 14,000 |
2008/07/17 | 130 | 134 | 130 | 134 | 69,000 |
2008/07/16 | 126 | 128 | 126 | 128 | 11,000 |
2008/07/15 | 128 | 128 | 128 | 128 | 5,000 |
2008/07/14 | 126 | 131 | 126 | 131 | 4,000 |
2008/07/11 | 124 | 133 | 124 | 128 | 25,000 |
2008/07/10 | 133 | 133 | 133 | 133 | 3,000 |
2008/07/09 | 131 | 131 | 131 | 131 | 2,000 |
2008/07/08 | 131 | 131 | 131 | 131 | 1,000 |
2008/07/07 | 128 | 130 | 128 | 130 | 7,000 |
2008/07/04 | 133 | 133 | 133 | 133 | 1,000 |
2008/07/03 | 134 | 134 | 129 | 129 | 14,000 |
2008/07/02 | 135 | 135 | 133 | 133 | 7,000 |
2008/06/30 | 138 | 138 | 138 | 138 | 1,000 |
2008/06/27 | 134 | 134 | 134 | 134 | 3,000 |
2008/06/25 | 136 | 140 | 136 | 136 | 6,000 |
2008/06/24 | 138 | 138 | 138 | 138 | 1,000 |
2008/06/23 | 139 | 139 | 138 | 138 | 4,000 |
2008/06/20 | 137 | 141 | 137 | 138 | 14,000 |
2008/06/19 | 136 | 136 | 135 | 135 | 9,000 |
2008/06/18 | 135 | 135 | 135 | 135 | 10,000 |
2008/06/17 | 138 | 138 | 138 | 138 | 2,000 |
2008/06/16 | 140 | 140 | 139 | 139 | 2,000 |
2008/06/13 | 141 | 141 | 141 | 141 | 1,000 |
2008/06/11 | 141 | 145 | 141 | 145 | 2,000 |
2008/06/10 | 142 | 142 | 140 | 140 | 9,000 |
2008/06/09 | 148 | 148 | 148 | 148 | 1,000 |
2008/06/06 | 150 | 150 | 148 | 148 | 2,000 |
2008/06/04 | 153 | 153 | 153 | 153 | 1,000 |
2008/06/03 | 145 | 150 | 145 | 150 | 2,000 |
2008/06/02 | 148 | 148 | 148 | 148 | 1,000 |
2008/05/30 | 146 | 152 | 146 | 152 | 7,000 |
2008/05/29 | 145 | 145 | 145 | 145 | 3,000 |
2008/05/28 | 153 | 153 | 149 | 150 | 7,000 |
2008/05/27 | 149 | 150 | 149 | 150 | 7,000 |
2008/05/26 | 153 | 153 | 150 | 150 | 3,000 |
2008/05/23 | 156 | 158 | 155 | 158 | 7,000 |
2008/05/22 | 151 | 160 | 149 | 160 | 17,000 |
2008/05/21 | 142 | 163 | 142 | 152 | 46,000 |
2008/05/20 | 144 | 144 | 142 | 142 | 3,000 |
2008/05/19 | 148 | 149 | 146 | 146 | 14,000 |
2008/05/16 | 154 | 154 | 147 | 147 | 22,000 |
2008/05/15 | 145 | 152 | 145 | 152 | 10,000 |
2008/05/14 | 144 | 144 | 144 | 144 | 1,000 |
2008/05/13 | 142 | 146 | 142 | 146 | 3,000 |
2008/05/12 | 142 | 147 | 141 | 147 | 9,000 |
2008/05/09 | 140 | 143 | 140 | 143 | 4,000 |
2008/05/08 | 139 | 139 | 139 | 139 | 7,000 |
2008/05/07 | 138 | 140 | 138 | 139 | 6,000 |
2008/05/02 | 139 | 139 | 139 | 139 | 1,000 |
2008/05/01 | 140 | 140 | 139 | 139 | 3,000 |
2008/04/28 | 138 | 142 | 138 | 142 | 6,000 |
2008/04/24 | 143 | 143 | 138 | 138 | 2,000 |
2008/04/23 | 137 | 144 | 137 | 144 | 3,000 |
2008/04/21 | 138 | 138 | 137 | 137 | 2,000 |
2008/04/18 | 139 | 139 | 138 | 138 | 6,000 |
2008/04/17 | 138 | 138 | 134 | 134 | 3,000 |
2008/04/14 | 133 | 133 | 133 | 133 | 1,000 |
2008/04/11 | 137 | 137 | 137 | 137 | 1,000 |
2008/04/10 | 133 | 133 | 132 | 132 | 5,000 |
2008/04/09 | 132 | 132 | 131 | 132 | 3,000 |
2008/04/07 | 132 | 135 | 132 | 133 | 6,000 |
2008/04/04 | 134 | 134 | 133 | 134 | 3,000 |
2008/04/03 | 133 | 133 | 133 | 133 | 1,000 |
2008/04/01 | 134 | 134 | 134 | 134 | 2,000 |
2008/03/31 | 132 | 132 | 132 | 132 | 1,000 |
2008/03/28 | 133 | 133 | 132 | 132 | 5,000 |
2008/03/26 | 141 | 141 | 141 | 141 | 1,000 |
2008/03/25 | 140 | 140 | 131 | 131 | 2,000 |
2008/03/24 | 135 | 139 | 135 | 139 | 5,000 |
2008/03/21 | 135 | 135 | 135 | 135 | 1,000 |
2008/03/19 | 142 | 142 | 142 | 142 | 1,000 |
2008/03/18 | 140 | 140 | 140 | 140 | 1,000 |
2008/03/17 | 130 | 130 | 125 | 126 | 6,000 |
2008/03/13 | 145 | 145 | 145 | 145 | 1,000 |
2008/03/11 | 132 | 139 | 132 | 139 | 2,000 |
2008/03/10 | 140 | 140 | 137 | 137 | 2,000 |
2008/03/07 | 137 | 140 | 137 | 140 | 4,000 |
2008/03/04 | 140 | 140 | 140 | 140 | 4,000 |
2008/03/03 | 139 | 139 | 139 | 139 | 1,000 |
2008/02/26 | 148 | 148 | 148 | 148 | 8,000 |
2008/02/25 | 145 | 146 | 145 | 146 | 3,000 |
2008/02/22 | 146 | 147 | 146 | 147 | 8,000 |
2008/02/21 | 143 | 146 | 142 | 146 | 17,000 |
2008/02/20 | 145 | 145 | 144 | 144 | 7,000 |
2008/02/19 | 138 | 144 | 136 | 144 | 7,000 |
2008/02/18 | 150 | 150 | 135 | 140 | 20,000 |
2008/02/15 | 137 | 150 | 137 | 150 | 22,000 |
2008/02/14 | 140 | 140 | 137 | 137 | 8,000 |
2008/02/13 | 137 | 137 | 137 | 137 | 7,000 |
2008/02/12 | 138 | 140 | 137 | 140 | 6,000 |
2008/02/08 | 137 | 137 | 137 | 137 | 5,000 |
2008/02/07 | 139 | 139 | 137 | 137 | 18,000 |
2008/02/06 | 139 | 139 | 139 | 139 | 5,000 |
2008/01/31 | 137 | 137 | 137 | 137 | 2,000 |
2008/01/30 | 141 | 141 | 141 | 141 | 2,000 |
2008/01/29 | 135 | 135 | 135 | 135 | 1,000 |
2008/01/28 | 141 | 142 | 140 | 140 | 3,000 |
2008/01/25 | 137 | 138 | 137 | 138 | 5,000 |
2008/01/24 | 132 | 135 | 128 | 135 | 11,000 |
2008/01/23 | 138 | 138 | 126 | 126 | 9,000 |
2008/01/22 | 139 | 139 | 139 | 139 | 1,000 |
2008/01/21 | 139 | 139 | 138 | 138 | 2,000 |
2008/01/18 | 139 | 140 | 139 | 140 | 7,000 |
2008/01/17 | 123 | 139 | 121 | 139 | 5,000 |
2008/01/16 | 139 | 139 | 130 | 130 | 5,000 |
2008/01/15 | 146 | 146 | 140 | 140 | 13,000 |
2008/01/11 | 148 | 148 | 148 | 148 | 3,000 |
2008/01/10 | 148 | 148 | 148 | 148 | 1,000 |
2008/01/09 | 147 | 148 | 147 | 148 | 3,000 |
2008/01/08 | 147 | 147 | 147 | 147 | 1,000 |
2008/01/07 | 140 | 145 | 140 | 145 | 4,000 |
2008/01/04 | 146 | 150 | 146 | 150 | 3,000 |