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 |
---|---|---|---|---|---|
2012/12/28 | 130 | 132 | 130 | 132 | 3,000 |
2012/12/27 | 131 | 132 | 131 | 132 | 7,000 |
2012/12/26 | 130 | 130 | 129 | 130 | 7,000 |
2012/12/25 | 129 | 129 | 129 | 129 | 4,000 |
2012/12/21 | 129 | 129 | 129 | 129 | 3,000 |
2012/12/20 | 128 | 128 | 128 | 128 | 3,000 |
2012/12/19 | 127 | 128 | 127 | 128 | 23,000 |
2012/12/18 | 126 | 127 | 126 | 127 | 6,000 |
2012/12/12 | 126 | 126 | 126 | 126 | 2,000 |
2012/12/11 | 126 | 126 | 126 | 126 | 3,000 |
2012/12/05 | 123 | 126 | 123 | 126 | 4,000 |
2012/12/04 | 124 | 125 | 124 | 125 | 2,000 |
2012/12/03 | 123 | 124 | 123 | 124 | 2,000 |
2012/11/30 | 124 | 124 | 122 | 124 | 6,000 |
2012/11/29 | 123 | 123 | 123 | 123 | 1,000 |
2012/11/28 | 123 | 123 | 123 | 123 | 2,000 |
2012/11/27 | 124 | 124 | 124 | 124 | 1,000 |
2012/11/26 | 121 | 123 | 121 | 123 | 6,000 |
2012/11/20 | 122 | 122 | 121 | 121 | 3,000 |
2012/11/19 | 125 | 125 | 121 | 125 | 3,000 |
2012/11/14 | 120 | 125 | 120 | 125 | 6,000 |
2012/11/13 | 122 | 123 | 122 | 123 | 5,000 |
2012/11/12 | 124 | 126 | 124 | 126 | 3,000 |
2012/11/09 | 122 | 124 | 122 | 124 | 3,000 |
2012/11/08 | 123 | 123 | 123 | 123 | 2,000 |
2012/11/07 | 124 | 124 | 123 | 123 | 2,000 |
2012/11/01 | 124 | 125 | 124 | 125 | 2,000 |
2012/10/31 | 124 | 126 | 124 | 126 | 2,000 |
2012/10/29 | 124 | 126 | 123 | 126 | 6,000 |
2012/10/26 | 125 | 125 | 124 | 124 | 2,000 |
2012/10/25 | 125 | 127 | 124 | 124 | 29,000 |
2012/10/24 | 125 | 129 | 125 | 129 | 14,000 |
2012/10/23 | 125 | 125 | 125 | 125 | 2,000 |
2012/10/22 | 125 | 125 | 125 | 125 | 5,000 |
2012/10/19 | 124 | 126 | 123 | 125 | 11,000 |
2012/10/18 | 127 | 127 | 127 | 127 | 3,000 |
2012/10/17 | 126 | 128 | 125 | 128 | 23,000 |
2012/10/16 | 125 | 129 | 124 | 129 | 9,000 |
2012/10/10 | 123 | 130 | 123 | 130 | 9,000 |
2012/10/09 | 125 | 125 | 125 | 125 | 3,000 |
2012/10/05 | 125 | 125 | 125 | 125 | 1,000 |
2012/10/04 | 125 | 127 | 125 | 127 | 2,000 |
2012/10/03 | 125 | 128 | 125 | 128 | 2,000 |
2012/10/02 | 125 | 128 | 125 | 128 | 2,000 |
2012/10/01 | 123 | 127 | 123 | 127 | 2,000 |
2012/09/24 | 128 | 128 | 128 | 128 | 4,000 |
2012/09/21 | 127 | 128 | 127 | 128 | 2,000 |
2012/09/20 | 126 | 126 | 126 | 126 | 1,000 |
2012/09/19 | 124 | 124 | 124 | 124 | 1,000 |
2012/09/18 | 123 | 125 | 123 | 125 | 2,000 |
2012/09/14 | 123 | 125 | 123 | 124 | 3,000 |
2012/09/12 | 120 | 125 | 120 | 125 | 9,000 |
2012/09/10 | 125 | 125 | 125 | 125 | 1,000 |
2012/09/07 | 125 | 127 | 125 | 127 | 36,000 |
2012/09/06 | 127 | 132 | 127 | 132 | 4,000 |
2012/09/05 | 130 | 130 | 130 | 130 | 5,000 |
2012/08/28 | 132 | 135 | 132 | 135 | 2,000 |
2012/08/27 | 131 | 131 | 131 | 131 | 1,000 |
2012/08/24 | 131 | 131 | 131 | 131 | 10,000 |
2012/08/23 | 137 | 137 | 137 | 137 | 2,000 |
2012/08/21 | 137 | 137 | 137 | 137 | 1,000 |
2012/08/17 | 138 | 140 | 138 | 140 | 3,000 |
2012/08/14 | 139 | 139 | 139 | 139 | 1,000 |
2012/08/13 | 136 | 141 | 132 | 141 | 9,000 |
2012/08/10 | 135 | 136 | 132 | 132 | 9,000 |
2012/08/09 | 134 | 135 | 134 | 135 | 6,000 |
2012/08/08 | 132 | 132 | 132 | 132 | 1,000 |
2012/08/07 | 128 | 129 | 128 | 129 | 2,000 |
2012/08/03 | 128 | 132 | 127 | 132 | 7,000 |
2012/08/02 | 132 | 132 | 132 | 132 | 1,000 |
2012/07/31 | 134 | 134 | 130 | 130 | 2,000 |
2012/07/30 | 133 | 134 | 130 | 134 | 5,000 |
2012/07/27 | 129 | 133 | 129 | 133 | 6,000 |
2012/07/26 | 127 | 127 | 127 | 127 | 2,000 |
2012/07/25 | 132 | 132 | 126 | 129 | 8,000 |
2012/07/24 | 129 | 132 | 129 | 132 | 2,000 |
2012/07/23 | 132 | 132 | 132 | 132 | 3,000 |
2012/07/20 | 132 | 132 | 132 | 132 | 4,000 |
2012/07/19 | 132 | 134 | 132 | 134 | 2,000 |
2012/07/18 | 134 | 134 | 130 | 130 | 5,000 |
2012/07/17 | 135 | 135 | 129 | 135 | 9,000 |
2012/07/13 | 136 | 136 | 135 | 135 | 4,000 |
2012/07/12 | 135 | 135 | 135 | 135 | 2,000 |
2012/07/11 | 133 | 134 | 133 | 134 | 3,000 |
2012/07/10 | 132 | 132 | 132 | 132 | 1,000 |
2012/07/09 | 132 | 132 | 132 | 132 | 1,000 |
2012/07/06 | 131 | 131 | 131 | 131 | 1,000 |
2012/07/04 | 131 | 131 | 131 | 131 | 1,000 |
2012/07/02 | 130 | 130 | 130 | 130 | 1,000 |
2012/06/28 | 129 | 129 | 129 | 129 | 2,000 |
2012/06/27 | 128 | 129 | 128 | 129 | 3,000 |
2012/06/26 | 129 | 129 | 126 | 128 | 5,000 |
2012/06/25 | 128 | 129 | 128 | 129 | 2,000 |
2012/06/22 | 128 | 128 | 128 | 128 | 1,000 |
2012/06/21 | 129 | 130 | 127 | 128 | 5,000 |
2012/06/19 | 127 | 127 | 127 | 127 | 1,000 |
2012/06/18 | 127 | 127 | 127 | 127 | 1,000 |
2012/06/13 | 125 | 127 | 125 | 127 | 3,000 |
2012/06/12 | 127 | 127 | 127 | 127 | 1,000 |
2012/06/06 | 125 | 125 | 125 | 125 | 2,000 |
2012/06/04 | 121 | 125 | 118 | 125 | 8,000 |
2012/06/01 | 124 | 131 | 123 | 131 | 3,000 |
2012/05/31 | 125 | 129 | 125 | 129 | 4,000 |
2012/05/30 | 128 | 128 | 128 | 128 | 1,000 |
2012/05/29 | 128 | 128 | 128 | 128 | 1,000 |
2012/05/25 | 126 | 129 | 126 | 129 | 3,000 |
2012/05/23 | 125 | 126 | 122 | 126 | 3,000 |
2012/05/22 | 123 | 125 | 120 | 125 | 5,000 |
2012/05/21 | 123 | 123 | 123 | 123 | 3,000 |
2012/05/18 | 123 | 123 | 123 | 123 | 1,000 |
2012/05/17 | 122 | 128 | 122 | 128 | 44,000 |
2012/05/15 | 120 | 121 | 116 | 121 | 9,000 |
2012/05/14 | 128 | 128 | 121 | 121 | 16,000 |
2012/05/11 | 141 | 141 | 126 | 129 | 81,000 |
2012/05/10 | 144 | 144 | 138 | 144 | 18,000 |
2012/05/09 | 143 | 145 | 141 | 145 | 10,000 |
2012/05/08 | 144 | 148 | 144 | 146 | 13,000 |
2012/05/07 | 141 | 144 | 141 | 144 | 2,000 |
2012/05/02 | 141 | 142 | 141 | 141 | 8,000 |
2012/05/01 | 145 | 145 | 144 | 144 | 4,000 |
2012/04/27 | 139 | 140 | 139 | 140 | 3,000 |
2012/04/26 | 138 | 141 | 138 | 141 | 15,000 |
2012/04/25 | 142 | 142 | 142 | 142 | 2,000 |
2012/04/24 | 144 | 144 | 138 | 141 | 10,000 |
2012/04/23 | 143 | 144 | 143 | 144 | 2,000 |
2012/04/20 | 143 | 143 | 142 | 142 | 3,000 |
2012/04/19 | 143 | 143 | 141 | 143 | 13,000 |
2012/04/18 | 146 | 148 | 144 | 144 | 16,000 |
2012/04/17 | 144 | 147 | 144 | 145 | 13,000 |
2012/04/16 | 143 | 143 | 143 | 143 | 2,000 |
2012/04/13 | 140 | 142 | 140 | 142 | 10,000 |
2012/04/12 | 140 | 140 | 140 | 140 | 2,000 |
2012/04/11 | 141 | 141 | 139 | 139 | 7,000 |
2012/04/10 | 144 | 144 | 143 | 143 | 7,000 |
2012/04/09 | 143 | 145 | 143 | 144 | 5,000 |
2012/04/06 | 145 | 145 | 142 | 143 | 6,000 |
2012/04/05 | 142 | 142 | 139 | 142 | 7,000 |
2012/04/04 | 143 | 145 | 141 | 145 | 12,000 |
2012/04/03 | 141 | 142 | 140 | 142 | 15,000 |
2012/04/02 | 142 | 142 | 141 | 141 | 3,000 |
2012/03/30 | 141 | 144 | 141 | 144 | 11,000 |
2012/03/29 | 142 | 143 | 141 | 143 | 7,000 |
2012/03/28 | 143 | 146 | 142 | 146 | 13,000 |
2012/03/27 | 149 | 154 | 146 | 152 | 29,000 |
2012/03/26 | 151 | 153 | 150 | 153 | 13,000 |
2012/03/23 | 147 | 153 | 147 | 151 | 49,000 |
2012/03/22 | 145 | 148 | 145 | 148 | 22,000 |
2012/03/21 | 145 | 145 | 143 | 144 | 11,000 |
2012/03/19 | 144 | 145 | 144 | 145 | 9,000 |
2012/03/16 | 146 | 146 | 141 | 145 | 24,000 |
2012/03/15 | 146 | 146 | 146 | 146 | 2,000 |
2012/03/14 | 150 | 152 | 145 | 146 | 31,000 |
2012/03/13 | 145 | 150 | 145 | 150 | 42,000 |
2012/03/12 | 143 | 144 | 141 | 144 | 17,000 |
2012/03/09 | 144 | 145 | 140 | 143 | 55,000 |
2012/03/08 | 147 | 147 | 145 | 147 | 10,000 |
2012/03/07 | 145 | 148 | 145 | 148 | 12,000 |
2012/03/06 | 146 | 147 | 145 | 147 | 24,000 |
2012/03/05 | 149 | 151 | 146 | 146 | 40,000 |
2012/03/02 | 151 | 154 | 147 | 149 | 42,000 |
2012/03/01 | 143 | 162 | 143 | 148 | 670,000 |
2012/02/29 | 139 | 144 | 139 | 142 | 33,000 |
2012/02/28 | 139 | 140 | 135 | 137 | 22,000 |
2012/02/27 | 137 | 140 | 136 | 140 | 22,000 |
2012/02/24 | 137 | 139 | 137 | 139 | 3,000 |
2012/02/23 | 142 | 142 | 137 | 137 | 26,000 |
2012/02/22 | 135 | 143 | 134 | 142 | 65,000 |
2012/02/21 | 135 | 136 | 133 | 134 | 35,000 |
2012/02/20 | 138 | 139 | 135 | 135 | 42,000 |
2012/02/17 | 139 | 140 | 137 | 138 | 62,000 |
2012/02/16 | 141 | 142 | 137 | 138 | 46,000 |
2012/02/15 | 139 | 155 | 134 | 141 | 390,000 |
2012/02/14 | 147 | 150 | 131 | 135 | 251,000 |
2012/02/13 | 141 | 168 | 139 | 147 | 889,000 |
2012/02/10 | 107 | 156 | 106 | 156 | 1,194,000 |
2012/02/09 | 104 | 106 | 104 | 106 | 16,000 |
2012/02/08 | 105 | 106 | 104 | 106 | 19,000 |
2012/02/07 | 106 | 106 | 103 | 105 | 14,000 |
2012/02/06 | 105 | 106 | 105 | 106 | 4,000 |
2012/02/03 | 104 | 105 | 104 | 105 | 6,000 |
2012/02/02 | 103 | 103 | 103 | 103 | 4,000 |
2012/02/01 | 102 | 103 | 102 | 103 | 13,000 |
2012/01/30 | 100 | 102 | 100 | 102 | 6,000 |
2012/01/27 | 101 | 102 | 101 | 102 | 7,000 |
2012/01/26 | 102 | 102 | 99 | 102 | 10,000 |
2012/01/25 | 102 | 103 | 101 | 102 | 14,000 |
2012/01/24 | 102 | 102 | 101 | 101 | 7,000 |
2012/01/23 | 100 | 101 | 100 | 100 | 8,000 |
2012/01/20 | 98 | 99 | 98 | 99 | 6,000 |
2012/01/19 | 97 | 99 | 97 | 97 | 7,000 |
2012/01/18 | 98 | 98 | 98 | 98 | 1,000 |
2012/01/17 | 97 | 97 | 97 | 97 | 1,000 |
2012/01/16 | 98 | 98 | 98 | 98 | 2,000 |
2012/01/13 | 98 | 99 | 97 | 99 | 15,000 |
2012/01/11 | 99 | 99 | 98 | 98 | 2,000 |
2012/01/06 | 98 | 98 | 98 | 98 | 5,000 |
2012/01/05 | 98 | 98 | 98 | 98 | 1,000 |
2012/01/04 | 97 | 97 | 97 | 97 | 5,000 |