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 |
---|---|---|---|---|---|
2015/12/30 | 171 | 171 | 169 | 170 | 9,000 |
2015/12/29 | 168 | 170 | 167 | 167 | 18,000 |
2015/12/28 | 165 | 166 | 164 | 166 | 18,000 |
2015/12/25 | 164 | 165 | 161 | 165 | 85,000 |
2015/12/24 | 171 | 171 | 165 | 165 | 88,000 |
2015/12/22 | 172 | 172 | 169 | 172 | 27,000 |
2015/12/21 | 172 | 172 | 171 | 172 | 33,000 |
2015/12/18 | 171 | 175 | 171 | 171 | 48,000 |
2015/12/17 | 173 | 175 | 171 | 171 | 45,000 |
2015/12/16 | 170 | 173 | 170 | 173 | 51,000 |
2015/12/15 | 174 | 174 | 172 | 172 | 8,000 |
2015/12/14 | 174 | 174 | 172 | 174 | 23,000 |
2015/12/11 | 174 | 176 | 174 | 176 | 16,000 |
2015/12/10 | 176 | 176 | 174 | 175 | 25,000 |
2015/12/09 | 177 | 178 | 176 | 176 | 7,000 |
2015/12/08 | 178 | 179 | 177 | 177 | 35,000 |
2015/12/07 | 174 | 178 | 174 | 176 | 45,000 |
2015/12/04 | 173 | 173 | 172 | 173 | 55,000 |
2015/12/03 | 173 | 174 | 173 | 174 | 23,000 |
2015/12/02 | 173 | 174 | 172 | 173 | 48,000 |
2015/12/01 | 173 | 174 | 172 | 173 | 19,000 |
2015/11/30 | 171 | 172 | 171 | 172 | 40,000 |
2015/11/27 | 173 | 173 | 170 | 171 | 120,000 |
2015/11/26 | 174 | 174 | 168 | 172 | 132,000 |
2015/11/25 | 177 | 177 | 171 | 174 | 87,000 |
2015/11/24 | 174 | 174 | 173 | 174 | 21,000 |
2015/11/20 | 170 | 174 | 170 | 173 | 76,000 |
2015/11/19 | 176 | 177 | 174 | 175 | 30,000 |
2015/11/18 | 180 | 180 | 177 | 177 | 15,000 |
2015/11/17 | 175 | 179 | 174 | 179 | 39,000 |
2015/11/16 | 178 | 178 | 170 | 173 | 104,000 |
2015/11/13 | 171 | 186 | 171 | 175 | 180,000 |
2015/11/12 | 171 | 173 | 171 | 173 | 4,000 |
2015/11/11 | 171 | 171 | 171 | 171 | 4,000 |
2015/11/10 | 170 | 171 | 170 | 171 | 26,000 |
2015/11/09 | 173 | 173 | 173 | 173 | 32,000 |
2015/11/06 | 172 | 173 | 172 | 173 | 6,000 |
2015/11/05 | 175 | 175 | 173 | 174 | 9,000 |
2015/11/04 | 174 | 177 | 174 | 177 | 11,000 |
2015/11/02 | 174 | 174 | 173 | 174 | 5,000 |
2015/10/30 | 173 | 173 | 172 | 172 | 7,000 |
2015/10/29 | 172 | 173 | 172 | 173 | 10,000 |
2015/10/28 | 170 | 172 | 170 | 172 | 3,000 |
2015/10/27 | 171 | 172 | 170 | 170 | 11,000 |
2015/10/26 | 170 | 172 | 170 | 171 | 56,000 |
2015/10/23 | 169 | 170 | 168 | 169 | 22,000 |
2015/10/22 | 166 | 167 | 166 | 167 | 5,000 |
2015/10/21 | 165 | 167 | 164 | 167 | 17,000 |
2015/10/20 | 165 | 166 | 165 | 166 | 15,000 |
2015/10/19 | 165 | 166 | 165 | 166 | 10,000 |
2015/10/16 | 166 | 169 | 166 | 169 | 5,000 |
2015/10/15 | 167 | 169 | 166 | 169 | 12,000 |
2015/10/14 | 166 | 167 | 165 | 167 | 5,000 |
2015/10/13 | 166 | 167 | 166 | 167 | 4,000 |
2015/10/09 | 164 | 164 | 164 | 164 | 3,000 |
2015/10/08 | 163 | 166 | 163 | 164 | 13,000 |
2015/10/07 | 165 | 165 | 160 | 162 | 17,000 |
2015/10/06 | 165 | 166 | 165 | 165 | 3,000 |
2015/10/05 | 166 | 166 | 165 | 165 | 4,000 |
2015/10/02 | 164 | 164 | 162 | 162 | 8,000 |
2015/10/01 | 160 | 164 | 159 | 159 | 11,000 |
2015/09/30 | 158 | 160 | 158 | 160 | 6,000 |
2015/09/29 | 158 | 158 | 156 | 157 | 20,000 |
2015/09/28 | 160 | 160 | 158 | 158 | 3,000 |
2015/09/25 | 162 | 162 | 159 | 160 | 9,000 |
2015/09/24 | 162 | 162 | 161 | 161 | 7,000 |
2015/09/18 | 160 | 165 | 160 | 162 | 10,000 |
2015/09/17 | 159 | 160 | 159 | 159 | 5,000 |
2015/09/16 | 160 | 160 | 159 | 159 | 5,000 |
2015/09/15 | 158 | 159 | 156 | 158 | 14,000 |
2015/09/14 | 162 | 162 | 158 | 158 | 19,000 |
2015/09/11 | 163 | 163 | 162 | 162 | 13,000 |
2015/09/10 | 159 | 159 | 157 | 158 | 12,000 |
2015/09/09 | 158 | 161 | 156 | 160 | 48,000 |
2015/09/08 | 160 | 161 | 156 | 156 | 47,000 |
2015/09/07 | 161 | 163 | 160 | 163 | 16,000 |
2015/09/04 | 164 | 164 | 161 | 161 | 16,000 |
2015/09/03 | 165 | 169 | 164 | 164 | 20,000 |
2015/09/02 | 163 | 166 | 163 | 165 | 8,000 |
2015/09/01 | 170 | 170 | 164 | 164 | 36,000 |
2015/08/31 | 174 | 174 | 170 | 172 | 8,000 |
2015/08/28 | 171 | 174 | 171 | 174 | 17,000 |
2015/08/27 | 166 | 171 | 166 | 169 | 71,000 |
2015/08/26 | 160 | 166 | 156 | 166 | 43,000 |
2015/08/25 | 154 | 166 | 152 | 156 | 107,000 |
2015/08/24 | 172 | 173 | 163 | 164 | 207,000 |
2015/08/21 | 190 | 191 | 185 | 187 | 35,000 |
2015/08/20 | 192 | 192 | 191 | 191 | 8,000 |
2015/08/19 | 196 | 197 | 191 | 191 | 25,000 |
2015/08/18 | 192 | 196 | 192 | 196 | 14,000 |
2015/08/17 | 194 | 194 | 192 | 192 | 4,000 |
2015/08/14 | 190 | 195 | 190 | 191 | 26,000 |
2015/08/13 | 190 | 190 | 190 | 190 | 15,000 |
2015/08/12 | 194 | 195 | 190 | 191 | 36,000 |
2015/08/11 | 198 | 198 | 188 | 194 | 53,000 |
2015/08/10 | 205 | 205 | 195 | 197 | 85,000 |
2015/08/07 | 215 | 216 | 203 | 206 | 169,000 |
2015/08/06 | 216 | 218 | 213 | 215 | 50,000 |
2015/08/05 | 206 | 218 | 206 | 217 | 191,000 |
2015/08/04 | 206 | 210 | 206 | 207 | 39,000 |
2015/08/03 | 204 | 205 | 203 | 205 | 10,000 |
2015/07/31 | 204 | 205 | 203 | 205 | 5,000 |
2015/07/30 | 205 | 207 | 205 | 205 | 28,000 |
2015/07/29 | 207 | 207 | 204 | 205 | 14,000 |
2015/07/28 | 207 | 208 | 205 | 206 | 59,000 |
2015/07/27 | 210 | 215 | 207 | 211 | 70,000 |
2015/07/24 | 208 | 210 | 208 | 209 | 19,000 |
2015/07/23 | 208 | 211 | 207 | 209 | 28,000 |
2015/07/22 | 207 | 212 | 206 | 209 | 89,000 |
2015/07/21 | 209 | 209 | 204 | 206 | 21,000 |
2015/07/17 | 210 | 210 | 206 | 208 | 33,000 |
2015/07/16 | 207 | 209 | 204 | 209 | 25,000 |
2015/07/15 | 205 | 210 | 203 | 204 | 77,000 |
2015/07/14 | 195 | 201 | 195 | 200 | 37,000 |
2015/07/13 | 193 | 197 | 193 | 194 | 15,000 |
2015/07/10 | 192 | 193 | 191 | 192 | 12,000 |
2015/07/09 | 192 | 193 | 184 | 193 | 65,000 |
2015/07/08 | 205 | 205 | 196 | 197 | 59,000 |
2015/07/07 | 206 | 206 | 202 | 204 | 12,000 |
2015/07/06 | 201 | 208 | 200 | 202 | 58,000 |
2015/07/03 | 206 | 206 | 202 | 204 | 13,000 |
2015/07/02 | 206 | 206 | 206 | 206 | 14,000 |
2015/07/01 | 203 | 205 | 200 | 205 | 26,000 |
2015/06/30 | 204 | 204 | 200 | 201 | 56,000 |
2015/06/29 | 204 | 205 | 200 | 204 | 61,000 |
2015/06/26 | 215 | 217 | 210 | 210 | 85,000 |
2015/06/25 | 221 | 221 | 218 | 218 | 35,000 |
2015/06/24 | 225 | 229 | 218 | 220 | 140,000 |
2015/06/23 | 216 | 226 | 214 | 224 | 249,000 |
2015/06/22 | 215 | 216 | 213 | 216 | 35,000 |
2015/06/19 | 219 | 220 | 213 | 216 | 82,000 |
2015/06/18 | 212 | 218 | 212 | 217 | 118,000 |
2015/06/17 | 210 | 212 | 210 | 211 | 33,000 |
2015/06/16 | 208 | 214 | 208 | 209 | 63,000 |
2015/06/15 | 213 | 213 | 209 | 211 | 40,000 |
2015/06/12 | 210 | 214 | 208 | 213 | 58,000 |
2015/06/11 | 208 | 209 | 208 | 208 | 22,000 |
2015/06/10 | 207 | 208 | 206 | 207 | 38,000 |
2015/06/09 | 215 | 215 | 208 | 208 | 118,000 |
2015/06/08 | 212 | 242 | 208 | 214 | 1,402,000 |
2015/06/05 | 210 | 210 | 203 | 204 | 128,000 |
2015/06/04 | 211 | 212 | 208 | 209 | 84,000 |
2015/06/03 | 214 | 216 | 208 | 211 | 163,000 |
2015/06/02 | 220 | 234 | 212 | 215 | 565,000 |
2015/06/01 | 224 | 225 | 214 | 216 | 463,000 |
2015/05/29 | 283 | 312 | 220 | 224 | 5,390,000 |
2015/05/28 | 191 | 236 | 191 | 236 | 1,762,000 |
2015/05/27 | 183 | 186 | 181 | 186 | 57,000 |
2015/05/26 | 184 | 184 | 183 | 184 | 9,000 |
2015/05/25 | 182 | 184 | 182 | 182 | 12,000 |
2015/05/22 | 182 | 182 | 182 | 182 | 1,000 |
2015/05/21 | 183 | 184 | 182 | 182 | 11,000 |
2015/05/20 | 182 | 184 | 181 | 184 | 19,000 |
2015/05/19 | 183 | 183 | 182 | 182 | 11,000 |
2015/05/18 | 183 | 183 | 180 | 181 | 27,000 |
2015/05/15 | 176 | 191 | 176 | 178 | 175,000 |
2015/05/14 | 174 | 176 | 174 | 174 | 19,000 |
2015/05/13 | 176 | 176 | 176 | 176 | 2,000 |
2015/05/12 | 175 | 177 | 174 | 177 | 13,000 |
2015/05/11 | 176 | 177 | 176 | 177 | 11,000 |
2015/05/08 | 178 | 178 | 175 | 175 | 9,000 |
2015/05/07 | 177 | 177 | 175 | 177 | 20,000 |
2015/05/01 | 178 | 178 | 177 | 177 | 31,000 |
2015/04/30 | 179 | 181 | 178 | 180 | 27,000 |
2015/04/28 | 180 | 180 | 179 | 179 | 16,000 |
2015/04/27 | 183 | 183 | 179 | 181 | 38,000 |
2015/04/24 | 184 | 184 | 182 | 184 | 25,000 |
2015/04/23 | 187 | 188 | 183 | 184 | 70,000 |
2015/04/22 | 178 | 191 | 176 | 185 | 294,000 |
2015/04/21 | 177 | 177 | 175 | 177 | 29,000 |
2015/04/20 | 176 | 182 | 176 | 178 | 24,000 |
2015/04/17 | 178 | 179 | 177 | 177 | 13,000 |
2015/04/16 | 178 | 181 | 176 | 180 | 19,000 |
2015/04/15 | 178 | 179 | 178 | 179 | 4,000 |
2015/04/14 | 181 | 181 | 178 | 179 | 12,000 |
2015/04/13 | 179 | 183 | 178 | 180 | 20,000 |
2015/04/10 | 182 | 183 | 178 | 183 | 49,000 |
2015/04/09 | 183 | 208 | 178 | 179 | 646,000 |
2015/04/08 | 176 | 178 | 175 | 178 | 39,000 |
2015/04/07 | 178 | 179 | 175 | 178 | 41,000 |
2015/04/06 | 177 | 181 | 172 | 180 | 169,000 |
2015/04/03 | 164 | 214 | 164 | 181 | 1,021,000 |
2015/04/02 | 166 | 167 | 164 | 164 | 6,000 |
2015/04/01 | 166 | 166 | 165 | 165 | 12,000 |
2015/03/31 | 168 | 168 | 167 | 167 | 4,000 |
2015/03/30 | 171 | 171 | 168 | 168 | 11,000 |
2015/03/27 | 173 | 175 | 170 | 174 | 29,000 |
2015/03/26 | 182 | 183 | 180 | 183 | 30,000 |
2015/03/25 | 181 | 182 | 181 | 182 | 23,000 |
2015/03/24 | 181 | 182 | 180 | 181 | 23,000 |
2015/03/23 | 180 | 182 | 180 | 181 | 10,000 |
2015/03/20 | 181 | 182 | 180 | 181 | 20,000 |
2015/03/19 | 181 | 181 | 180 | 181 | 8,000 |
2015/03/18 | 181 | 181 | 180 | 181 | 39,000 |
2015/03/17 | 182 | 190 | 181 | 181 | 104,000 |
2015/03/16 | 181 | 182 | 180 | 182 | 12,000 |
2015/03/13 | 180 | 181 | 180 | 181 | 12,000 |
2015/03/12 | 183 | 183 | 180 | 181 | 13,000 |
2015/03/11 | 180 | 183 | 180 | 181 | 5,000 |
2015/03/10 | 183 | 183 | 181 | 181 | 13,000 |
2015/03/09 | 183 | 183 | 181 | 183 | 23,000 |
2015/03/06 | 182 | 182 | 180 | 182 | 16,000 |
2015/03/05 | 181 | 182 | 181 | 182 | 5,000 |
2015/03/04 | 180 | 182 | 179 | 180 | 24,000 |
2015/03/03 | 184 | 184 | 180 | 184 | 11,000 |
2015/03/02 | 181 | 184 | 179 | 179 | 46,000 |
2015/02/27 | 180 | 181 | 179 | 180 | 16,000 |
2015/02/26 | 180 | 180 | 180 | 180 | 9,000 |
2015/02/25 | 182 | 184 | 180 | 180 | 24,000 |
2015/02/24 | 179 | 180 | 178 | 178 | 14,000 |
2015/02/23 | 180 | 180 | 179 | 179 | 6,000 |
2015/02/20 | 176 | 180 | 176 | 178 | 10,000 |
2015/02/19 | 183 | 185 | 176 | 177 | 38,000 |
2015/02/18 | 182 | 185 | 181 | 183 | 28,000 |
2015/02/17 | 179 | 181 | 179 | 180 | 24,000 |
2015/02/16 | 177 | 179 | 177 | 179 | 14,000 |
2015/02/13 | 172 | 177 | 172 | 175 | 16,000 |
2015/02/12 | 174 | 175 | 172 | 173 | 11,000 |
2015/02/10 | 175 | 175 | 171 | 172 | 9,000 |
2015/02/09 | 175 | 176 | 174 | 176 | 7,000 |
2015/02/06 | 176 | 176 | 175 | 175 | 8,000 |
2015/02/05 | 178 | 178 | 176 | 176 | 17,000 |
2015/02/04 | 174 | 178 | 174 | 178 | 12,000 |
2015/02/03 | 174 | 177 | 174 | 174 | 25,000 |
2015/02/02 | 172 | 175 | 172 | 174 | 22,000 |
2015/01/30 | 171 | 173 | 171 | 172 | 11,000 |
2015/01/29 | 168 | 171 | 168 | 171 | 7,000 |
2015/01/28 | 170 | 170 | 168 | 168 | 11,000 |
2015/01/27 | 171 | 171 | 169 | 169 | 14,000 |
2015/01/26 | 170 | 171 | 170 | 170 | 12,000 |
2015/01/23 | 170 | 172 | 170 | 171 | 7,000 |
2015/01/22 | 170 | 170 | 169 | 169 | 6,000 |
2015/01/21 | 168 | 168 | 167 | 168 | 27,000 |
2015/01/20 | 168 | 168 | 168 | 168 | 10,000 |
2015/01/19 | 168 | 170 | 166 | 166 | 12,000 |
2015/01/16 | 168 | 168 | 168 | 168 | 2,000 |
2015/01/15 | 170 | 170 | 167 | 167 | 8,000 |
2015/01/14 | 168 | 170 | 168 | 170 | 3,000 |
2015/01/13 | 169 | 169 | 167 | 169 | 6,000 |
2015/01/09 | 170 | 170 | 167 | 167 | 2,000 |
2015/01/08 | 167 | 169 | 167 | 169 | 6,000 |
2015/01/07 | 169 | 169 | 166 | 167 | 25,000 |
2015/01/06 | 172 | 172 | 166 | 172 | 14,000 |
2015/01/05 | 167 | 173 | 167 | 173 | 27,000 |