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 |
---|---|---|---|---|---|
2009/12/30 | 91 | 93 | 91 | 92 | 6,000 |
2009/12/29 | 90 | 90 | 89 | 89 | 2,000 |
2009/12/28 | 88 | 90 | 88 | 90 | 13,000 |
2009/12/25 | 88 | 88 | 88 | 88 | 1,000 |
2009/12/24 | 88 | 89 | 88 | 89 | 11,000 |
2009/12/22 | 88 | 88 | 86 | 86 | 4,000 |
2009/12/21 | 90 | 90 | 88 | 88 | 6,000 |
2009/12/18 | 88 | 89 | 88 | 89 | 3,000 |
2009/12/17 | 87 | 87 | 87 | 87 | 4,000 |
2009/12/16 | 90 | 90 | 90 | 90 | 1,000 |
2009/12/15 | 89 | 92 | 89 | 91 | 7,000 |
2009/12/14 | 90 | 91 | 89 | 91 | 3,000 |
2009/12/11 | 88 | 90 | 88 | 90 | 5,000 |
2009/12/10 | 92 | 92 | 85 | 88 | 34,000 |
2009/12/09 | 94 | 94 | 93 | 93 | 3,000 |
2009/12/08 | 95 | 95 | 90 | 90 | 2,000 |
2009/12/07 | 92 | 92 | 92 | 92 | 1,000 |
2009/12/04 | 90 | 91 | 90 | 91 | 5,000 |
2009/12/03 | 87 | 90 | 87 | 90 | 6,000 |
2009/12/02 | 89 | 89 | 89 | 89 | 1,000 |
2009/12/01 | 89 | 89 | 89 | 89 | 2,000 |
2009/11/30 | 87 | 87 | 86 | 86 | 2,000 |
2009/11/27 | 87 | 87 | 86 | 87 | 15,000 |
2009/11/26 | 87 | 87 | 87 | 87 | 1,000 |
2009/11/25 | 90 | 90 | 87 | 87 | 4,000 |
2009/11/24 | 87 | 87 | 86 | 86 | 8,000 |
2009/11/20 | 89 | 89 | 88 | 88 | 7,000 |
2009/11/19 | 90 | 90 | 89 | 89 | 3,000 |
2009/11/18 | 90 | 91 | 90 | 90 | 8,000 |
2009/11/16 | 94 | 94 | 92 | 92 | 5,000 |
2009/11/12 | 88 | 94 | 88 | 94 | 23,000 |
2009/11/11 | 99 | 99 | 98 | 98 | 4,000 |
2009/11/10 | 98 | 98 | 98 | 98 | 4,000 |
2009/11/09 | 100 | 100 | 100 | 100 | 1,000 |
2009/11/05 | 98 | 98 | 98 | 98 | 1,000 |
2009/11/02 | 99 | 99 | 99 | 99 | 1,000 |
2009/10/28 | 99 | 103 | 98 | 103 | 6,000 |
2009/10/26 | 100 | 100 | 100 | 100 | 2,000 |
2009/10/23 | 99 | 100 | 99 | 100 | 3,000 |
2009/10/21 | 98 | 98 | 98 | 98 | 1,000 |
2009/10/20 | 98 | 98 | 98 | 98 | 4,000 |
2009/10/13 | 101 | 101 | 101 | 101 | 2,000 |
2009/10/09 | 100 | 103 | 100 | 103 | 2,000 |
2009/10/07 | 99 | 99 | 99 | 99 | 1,000 |
2009/10/06 | 97 | 97 | 97 | 97 | 1,000 |
2009/10/02 | 98 | 98 | 98 | 98 | 11,000 |
2009/10/01 | 100 | 100 | 100 | 100 | 1,000 |
2009/09/30 | 100 | 100 | 100 | 100 | 1,000 |
2009/09/29 | 98 | 100 | 98 | 98 | 8,000 |
2009/09/28 | 105 | 105 | 95 | 95 | 44,000 |
2009/09/24 | 106 | 106 | 106 | 106 | 1,000 |
2009/09/18 | 111 | 111 | 111 | 111 | 1,000 |
2009/09/16 | 105 | 111 | 105 | 111 | 8,000 |
2009/09/14 | 111 | 111 | 108 | 108 | 4,000 |
2009/09/11 | 111 | 111 | 111 | 111 | 1,000 |
2009/09/09 | 111 | 111 | 111 | 111 | 1,000 |
2009/09/04 | 111 | 113 | 110 | 111 | 6,000 |
2009/09/03 | 112 | 112 | 111 | 111 | 13,000 |
2009/09/02 | 113 | 113 | 112 | 112 | 5,000 |
2009/09/01 | 115 | 115 | 115 | 115 | 2,000 |
2009/08/28 | 114 | 115 | 114 | 114 | 11,000 |
2009/08/27 | 115 | 115 | 115 | 115 | 2,000 |
2009/08/24 | 115 | 115 | 115 | 115 | 1,000 |
2009/08/21 | 114 | 114 | 114 | 114 | 2,000 |
2009/08/19 | 113 | 113 | 113 | 113 | 5,000 |
2009/08/17 | 114 | 114 | 114 | 114 | 3,000 |
2009/08/14 | 115 | 115 | 115 | 115 | 1,000 |
2009/08/13 | 115 | 115 | 114 | 114 | 4,000 |
2009/08/12 | 116 | 116 | 115 | 115 | 2,000 |
2009/08/11 | 116 | 117 | 116 | 117 | 14,000 |
2009/08/10 | 115 | 115 | 115 | 115 | 1,000 |
2009/08/07 | 115 | 116 | 115 | 115 | 4,000 |
2009/08/06 | 116 | 116 | 114 | 115 | 11,000 |
2009/08/04 | 116 | 117 | 116 | 116 | 5,000 |
2009/08/03 | 115 | 118 | 115 | 118 | 7,000 |
2009/07/31 | 115 | 118 | 115 | 118 | 6,000 |
2009/07/30 | 118 | 118 | 118 | 118 | 2,000 |
2009/07/29 | 118 | 120 | 118 | 120 | 3,000 |
2009/07/28 | 116 | 118 | 116 | 118 | 13,000 |
2009/07/27 | 117 | 118 | 116 | 116 | 7,000 |
2009/07/24 | 116 | 118 | 115 | 116 | 21,000 |
2009/07/23 | 117 | 117 | 115 | 116 | 7,000 |
2009/07/22 | 112 | 123 | 112 | 119 | 32,000 |
2009/07/21 | 112 | 112 | 111 | 111 | 2,000 |
2009/07/17 | 112 | 112 | 110 | 110 | 6,000 |
2009/07/16 | 111 | 114 | 111 | 111 | 5,000 |
2009/07/15 | 110 | 111 | 110 | 111 | 4,000 |
2009/07/14 | 107 | 110 | 107 | 108 | 22,000 |
2009/07/13 | 114 | 114 | 109 | 112 | 26,000 |
2009/07/10 | 118 | 118 | 115 | 117 | 5,000 |
2009/07/09 | 119 | 119 | 117 | 119 | 10,000 |
2009/07/08 | 124 | 125 | 120 | 120 | 35,000 |
2009/07/07 | 128 | 128 | 123 | 126 | 16,000 |
2009/07/06 | 129 | 130 | 127 | 127 | 15,000 |
2009/07/03 | 128 | 130 | 127 | 130 | 22,000 |
2009/07/02 | 133 | 140 | 129 | 129 | 117,000 |
2009/07/01 | 126 | 134 | 126 | 129 | 107,000 |
2009/06/30 | 124 | 125 | 119 | 125 | 41,000 |
2009/06/29 | 121 | 121 | 120 | 121 | 14,000 |
2009/06/26 | 120 | 120 | 120 | 120 | 7,000 |
2009/06/24 | 120 | 120 | 119 | 120 | 6,000 |
2009/06/23 | 122 | 122 | 120 | 121 | 18,000 |
2009/06/22 | 124 | 124 | 121 | 123 | 24,000 |
2009/06/19 | 122 | 122 | 120 | 122 | 19,000 |
2009/06/18 | 121 | 123 | 121 | 123 | 3,000 |
2009/06/17 | 121 | 123 | 120 | 123 | 14,000 |
2009/06/16 | 126 | 126 | 123 | 124 | 29,000 |
2009/06/15 | 125 | 135 | 122 | 127 | 122,000 |
2009/06/12 | 120 | 125 | 120 | 125 | 52,000 |
2009/06/11 | 124 | 124 | 119 | 120 | 54,000 |
2009/06/10 | 113 | 125 | 113 | 124 | 144,000 |
2009/06/09 | 113 | 114 | 112 | 113 | 12,000 |
2009/06/08 | 114 | 114 | 112 | 112 | 6,000 |
2009/06/05 | 112 | 114 | 112 | 114 | 6,000 |
2009/06/04 | 114 | 114 | 114 | 114 | 3,000 |
2009/06/03 | 115 | 116 | 114 | 114 | 5,000 |
2009/06/02 | 114 | 114 | 113 | 113 | 10,000 |
2009/06/01 | 112 | 117 | 112 | 112 | 15,000 |
2009/05/29 | 114 | 114 | 112 | 112 | 7,000 |
2009/05/28 | 112 | 114 | 111 | 112 | 7,000 |
2009/05/27 | 113 | 114 | 113 | 113 | 6,000 |
2009/05/26 | 113 | 113 | 112 | 112 | 4,000 |
2009/05/25 | 114 | 114 | 110 | 113 | 23,000 |
2009/05/22 | 116 | 116 | 113 | 115 | 9,000 |
2009/05/21 | 117 | 117 | 116 | 116 | 8,000 |
2009/05/20 | 116 | 117 | 114 | 117 | 20,000 |
2009/05/19 | 121 | 121 | 115 | 117 | 73,000 |
2009/05/18 | 116 | 120 | 115 | 118 | 51,000 |
2009/05/15 | 122 | 140 | 114 | 115 | 385,000 |
2009/05/14 | 126 | 148 | 122 | 137 | 793,000 |
2009/05/13 | 108 | 108 | 107 | 107 | 10,000 |
2009/05/12 | 110 | 113 | 109 | 110 | 15,000 |
2009/05/11 | 112 | 113 | 110 | 110 | 28,000 |
2009/05/08 | 106 | 128 | 106 | 110 | 216,000 |
2009/05/07 | 103 | 105 | 103 | 105 | 3,000 |
2009/05/01 | 103 | 103 | 102 | 102 | 12,000 |
2009/04/30 | 103 | 103 | 103 | 103 | 4,000 |
2009/04/28 | 104 | 104 | 104 | 104 | 2,000 |
2009/04/27 | 103 | 103 | 103 | 103 | 7,000 |
2009/04/23 | 103 | 103 | 102 | 103 | 4,000 |
2009/04/22 | 103 | 103 | 103 | 103 | 2,000 |
2009/04/21 | 105 | 105 | 104 | 104 | 5,000 |
2009/04/20 | 106 | 106 | 105 | 105 | 11,000 |
2009/04/17 | 105 | 105 | 105 | 105 | 1,000 |
2009/04/16 | 103 | 105 | 103 | 105 | 10,000 |
2009/04/14 | 103 | 103 | 103 | 103 | 1,000 |
2009/04/13 | 102 | 103 | 102 | 102 | 16,000 |
2009/04/10 | 103 | 103 | 101 | 101 | 13,000 |
2009/04/09 | 100 | 101 | 100 | 101 | 5,000 |
2009/04/08 | 101 | 101 | 100 | 100 | 22,000 |
2009/04/07 | 100 | 100 | 100 | 100 | 1,000 |
2009/04/06 | 100 | 100 | 100 | 100 | 2,000 |
2009/04/03 | 105 | 105 | 102 | 102 | 9,000 |
2009/04/02 | 102 | 102 | 102 | 102 | 6,000 |
2009/04/01 | 103 | 103 | 99 | 103 | 11,000 |
2009/03/31 | 102 | 105 | 101 | 105 | 13,000 |
2009/03/30 | 105 | 105 | 105 | 105 | 1,000 |
2009/03/27 | 105 | 105 | 103 | 103 | 4,000 |
2009/03/26 | 105 | 105 | 103 | 103 | 8,000 |
2009/03/25 | 117 | 117 | 110 | 110 | 12,000 |
2009/03/24 | 114 | 114 | 112 | 112 | 15,000 |
2009/03/23 | 111 | 112 | 111 | 112 | 5,000 |
2009/03/19 | 109 | 109 | 109 | 109 | 1,000 |
2009/03/18 | 115 | 115 | 109 | 109 | 5,000 |
2009/03/17 | 108 | 108 | 108 | 108 | 2,000 |
2009/03/16 | 106 | 120 | 106 | 107 | 37,000 |
2009/03/13 | 109 | 109 | 106 | 106 | 10,000 |
2009/03/12 | 106 | 106 | 106 | 106 | 5,000 |
2009/03/10 | 106 | 106 | 105 | 105 | 2,000 |
2009/03/09 | 105 | 106 | 104 | 106 | 8,000 |
2009/03/06 | 103 | 105 | 103 | 105 | 14,000 |
2009/03/05 | 102 | 105 | 101 | 103 | 16,000 |
2009/03/04 | 102 | 103 | 102 | 102 | 8,000 |
2009/03/03 | 105 | 105 | 105 | 105 | 1,000 |
2009/03/02 | 103 | 103 | 103 | 103 | 2,000 |
2009/02/26 | 98 | 101 | 98 | 101 | 6,000 |
2009/02/25 | 103 | 103 | 100 | 103 | 5,000 |
2009/02/24 | 98 | 99 | 98 | 99 | 20,000 |
2009/02/23 | 100 | 100 | 98 | 100 | 16,000 |
2009/02/20 | 102 | 102 | 100 | 100 | 10,000 |
2009/02/19 | 102 | 102 | 102 | 102 | 1,000 |
2009/02/18 | 101 | 103 | 100 | 101 | 19,000 |
2009/02/17 | 105 | 105 | 103 | 103 | 8,000 |
2009/02/16 | 107 | 107 | 104 | 106 | 11,000 |
2009/02/13 | 106 | 117 | 106 | 108 | 30,000 |
2009/02/12 | 105 | 105 | 105 | 105 | 1,000 |
2009/02/10 | 105 | 105 | 103 | 103 | 3,000 |
2009/02/09 | 105 | 105 | 105 | 105 | 3,000 |
2009/02/06 | 105 | 105 | 105 | 105 | 2,000 |
2009/02/03 | 105 | 105 | 105 | 105 | 4,000 |
2009/01/30 | 104 | 106 | 104 | 105 | 4,000 |
2009/01/29 | 105 | 107 | 105 | 107 | 2,000 |
2009/01/27 | 106 | 106 | 106 | 106 | 3,000 |
2009/01/26 | 105 | 105 | 105 | 105 | 5,000 |
2009/01/23 | 104 | 104 | 104 | 104 | 2,000 |
2009/01/20 | 105 | 105 | 103 | 104 | 15,000 |
2009/01/19 | 105 | 105 | 105 | 105 | 2,000 |
2009/01/16 | 105 | 105 | 105 | 105 | 1,000 |
2009/01/15 | 104 | 104 | 104 | 104 | 1,000 |
2009/01/13 | 107 | 107 | 106 | 106 | 6,000 |
2009/01/09 | 107 | 108 | 106 | 107 | 19,000 |
2009/01/08 | 105 | 105 | 104 | 105 | 6,000 |
2009/01/07 | 104 | 105 | 104 | 105 | 8,000 |
2009/01/06 | 106 | 106 | 104 | 104 | 10,000 |
2009/01/05 | 105 | 105 | 105 | 105 | 4,000 |