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 |
---|---|---|---|---|---|
2016/12/30 | 203 | 204 | 203 | 204 | 24,000 |
2016/12/29 | 202 | 204 | 202 | 203 | 43,000 |
2016/12/28 | 199 | 202 | 199 | 202 | 9,000 |
2016/12/27 | 203 | 204 | 199 | 199 | 39,000 |
2016/12/26 | 196 | 205 | 196 | 203 | 59,000 |
2016/12/22 | 197 | 197 | 193 | 196 | 36,000 |
2016/12/21 | 196 | 196 | 194 | 194 | 26,000 |
2016/12/20 | 194 | 195 | 192 | 195 | 22,000 |
2016/12/19 | 195 | 196 | 195 | 195 | 8,000 |
2016/12/16 | 195 | 195 | 190 | 193 | 40,000 |
2016/12/15 | 195 | 195 | 192 | 192 | 23,000 |
2016/12/14 | 195 | 195 | 193 | 193 | 10,000 |
2016/12/13 | 195 | 197 | 195 | 195 | 21,000 |
2016/12/12 | 197 | 197 | 195 | 197 | 21,000 |
2016/12/09 | 194 | 196 | 194 | 196 | 16,000 |
2016/12/08 | 195 | 195 | 193 | 194 | 11,000 |
2016/12/07 | 196 | 196 | 194 | 195 | 11,000 |
2016/12/06 | 192 | 194 | 192 | 194 | 3,000 |
2016/12/05 | 189 | 194 | 189 | 192 | 26,000 |
2016/12/02 | 191 | 191 | 188 | 188 | 21,000 |
2016/12/01 | 198 | 198 | 191 | 191 | 38,000 |
2016/11/30 | 189 | 197 | 188 | 193 | 45,000 |
2016/11/29 | 186 | 188 | 185 | 188 | 25,000 |
2016/11/28 | 187 | 187 | 186 | 187 | 8,000 |
2016/11/25 | 185 | 186 | 184 | 186 | 15,000 |
2016/11/24 | 186 | 186 | 180 | 185 | 39,000 |
2016/11/22 | 187 | 187 | 181 | 184 | 25,000 |
2016/11/21 | 186 | 187 | 179 | 187 | 21,000 |
2016/11/18 | 184 | 185 | 182 | 184 | 34,000 |
2016/11/17 | 178 | 181 | 178 | 181 | 33,000 |
2016/11/16 | 177 | 178 | 177 | 178 | 6,000 |
2016/11/15 | 179 | 179 | 177 | 178 | 14,000 |
2016/11/14 | 178 | 178 | 175 | 177 | 33,000 |
2016/11/11 | 177 | 177 | 172 | 173 | 45,000 |
2016/11/10 | 177 | 177 | 175 | 177 | 19,000 |
2016/11/09 | 177 | 179 | 169 | 171 | 42,000 |
2016/11/08 | 179 | 179 | 177 | 179 | 38,000 |
2016/11/07 | 179 | 180 | 177 | 180 | 17,000 |
2016/11/04 | 172 | 179 | 172 | 178 | 29,000 |
2016/11/02 | 176 | 176 | 173 | 173 | 26,000 |
2016/11/01 | 179 | 179 | 176 | 178 | 9,000 |
2016/10/31 | 177 | 179 | 173 | 179 | 21,000 |
2016/10/28 | 178 | 178 | 175 | 175 | 14,000 |
2016/10/27 | 175 | 180 | 175 | 178 | 28,000 |
2016/10/26 | 174 | 175 | 174 | 175 | 10,000 |
2016/10/25 | 174 | 174 | 172 | 174 | 16,000 |
2016/10/24 | 170 | 173 | 170 | 173 | 15,000 |
2016/10/21 | 170 | 173 | 169 | 170 | 8,000 |
2016/10/20 | 172 | 173 | 170 | 170 | 22,000 |
2016/10/19 | 170 | 170 | 169 | 170 | 4,000 |
2016/10/18 | 170 | 170 | 166 | 169 | 16,000 |
2016/10/17 | 170 | 170 | 170 | 170 | 1,000 |
2016/10/14 | 170 | 170 | 170 | 170 | 4,000 |
2016/10/13 | 171 | 171 | 170 | 170 | 3,000 |
2016/10/12 | 170 | 175 | 170 | 173 | 24,000 |
2016/10/11 | 172 | 172 | 169 | 170 | 16,000 |
2016/10/07 | 169 | 169 | 169 | 169 | 2,000 |
2016/10/06 | 170 | 170 | 168 | 168 | 6,000 |
2016/10/05 | 169 | 171 | 169 | 169 | 4,000 |
2016/10/04 | 170 | 170 | 168 | 168 | 34,000 |
2016/10/03 | 172 | 172 | 170 | 171 | 9,000 |
2016/09/30 | 172 | 172 | 170 | 172 | 18,000 |
2016/09/29 | 172 | 175 | 172 | 173 | 46,000 |
2016/09/28 | 171 | 176 | 170 | 172 | 7,000 |
2016/09/27 | 169 | 169 | 168 | 168 | 3,000 |
2016/09/26 | 169 | 170 | 169 | 170 | 24,000 |
2016/09/23 | 167 | 168 | 167 | 168 | 8,000 |
2016/09/21 | 167 | 168 | 167 | 167 | 3,000 |
2016/09/20 | 166 | 167 | 166 | 166 | 6,000 |
2016/09/16 | 167 | 168 | 167 | 167 | 7,000 |
2016/09/15 | 167 | 167 | 167 | 167 | 2,000 |
2016/09/14 | 167 | 167 | 166 | 166 | 8,000 |
2016/09/12 | 167 | 168 | 167 | 167 | 5,000 |
2016/09/09 | 168 | 168 | 168 | 168 | 1,000 |
2016/09/08 | 168 | 168 | 168 | 168 | 1,000 |
2016/09/07 | 168 | 168 | 167 | 167 | 93,000 |
2016/09/06 | 167 | 168 | 167 | 168 | 17,000 |
2016/09/05 | 166 | 166 | 166 | 166 | 2,000 |
2016/09/02 | 165 | 165 | 165 | 165 | 3,000 |
2016/08/31 | 162 | 162 | 162 | 162 | 6,000 |
2016/08/29 | 163 | 163 | 163 | 163 | 1,000 |
2016/08/26 | 162 | 162 | 162 | 162 | 2,000 |
2016/08/25 | 165 | 165 | 162 | 162 | 3,000 |
2016/08/22 | 162 | 165 | 162 | 165 | 7,000 |
2016/08/19 | 163 | 164 | 163 | 163 | 13,000 |
2016/08/18 | 162 | 162 | 161 | 161 | 4,000 |
2016/08/17 | 162 | 162 | 160 | 160 | 14,000 |
2016/08/16 | 162 | 162 | 162 | 162 | 3,000 |
2016/08/15 | 162 | 162 | 161 | 161 | 26,000 |
2016/08/12 | 164 | 164 | 162 | 163 | 49,000 |
2016/08/10 | 169 | 169 | 161 | 167 | 34,000 |
2016/08/09 | 170 | 171 | 170 | 170 | 7,000 |
2016/08/08 | 166 | 170 | 166 | 170 | 22,000 |
2016/08/05 | 164 | 165 | 164 | 165 | 25,000 |
2016/08/04 | 163 | 163 | 163 | 163 | 9,000 |
2016/08/03 | 164 | 167 | 163 | 163 | 11,000 |
2016/08/02 | 165 | 165 | 163 | 163 | 9,000 |
2016/08/01 | 165 | 165 | 165 | 165 | 1,000 |
2016/07/29 | 168 | 169 | 163 | 165 | 34,000 |
2016/07/28 | 167 | 167 | 165 | 167 | 23,000 |
2016/07/27 | 168 | 168 | 166 | 167 | 9,000 |
2016/07/26 | 170 | 170 | 170 | 170 | 2,000 |
2016/07/25 | 170 | 170 | 170 | 170 | 2,000 |
2016/07/21 | 167 | 168 | 166 | 168 | 10,000 |
2016/07/20 | 164 | 166 | 164 | 166 | 8,000 |
2016/07/15 | 166 | 169 | 166 | 169 | 7,000 |
2016/07/14 | 167 | 170 | 166 | 166 | 16,000 |
2016/07/13 | 169 | 169 | 167 | 168 | 21,000 |
2016/07/12 | 170 | 170 | 169 | 169 | 11,000 |
2016/07/11 | 165 | 167 | 165 | 167 | 4,000 |
2016/07/08 | 164 | 167 | 164 | 164 | 10,000 |
2016/07/07 | 168 | 169 | 165 | 165 | 4,000 |
2016/07/06 | 171 | 171 | 164 | 166 | 26,000 |
2016/07/05 | 171 | 174 | 170 | 171 | 38,000 |
2016/07/04 | 166 | 178 | 166 | 175 | 95,000 |
2016/07/01 | 167 | 168 | 165 | 166 | 33,000 |
2016/06/30 | 161 | 167 | 160 | 165 | 34,000 |
2016/06/29 | 158 | 158 | 158 | 158 | 2,000 |
2016/06/28 | 155 | 156 | 155 | 156 | 7,000 |
2016/06/24 | 162 | 162 | 153 | 158 | 15,000 |
2016/06/23 | 161 | 162 | 161 | 162 | 10,000 |
2016/06/22 | 162 | 162 | 161 | 161 | 8,000 |
2016/06/21 | 162 | 162 | 162 | 162 | 2,000 |
2016/06/20 | 161 | 162 | 160 | 162 | 9,000 |
2016/06/17 | 156 | 160 | 155 | 159 | 40,000 |
2016/06/16 | 161 | 163 | 160 | 160 | 27,000 |
2016/06/15 | 164 | 166 | 162 | 164 | 36,000 |
2016/06/14 | 169 | 169 | 164 | 166 | 24,000 |
2016/06/13 | 168 | 168 | 168 | 168 | 1,000 |
2016/06/10 | 167 | 170 | 167 | 170 | 21,000 |
2016/06/09 | 167 | 167 | 167 | 167 | 6,000 |
2016/06/08 | 164 | 167 | 164 | 167 | 19,000 |
2016/06/06 | 167 | 167 | 164 | 167 | 16,000 |
2016/06/03 | 165 | 167 | 165 | 167 | 10,000 |
2016/06/02 | 167 | 167 | 166 | 166 | 8,000 |
2016/06/01 | 167 | 168 | 167 | 167 | 15,000 |
2016/05/31 | 166 | 167 | 166 | 167 | 13,000 |
2016/05/30 | 169 | 169 | 169 | 169 | 4,000 |
2016/05/27 | 167 | 170 | 167 | 170 | 18,000 |
2016/05/26 | 173 | 173 | 167 | 167 | 48,000 |
2016/05/25 | 171 | 174 | 170 | 173 | 30,000 |
2016/05/24 | 170 | 172 | 169 | 171 | 32,000 |
2016/05/23 | 167 | 171 | 166 | 170 | 39,000 |
2016/05/20 | 168 | 168 | 167 | 167 | 9,000 |
2016/05/19 | 167 | 168 | 167 | 168 | 28,000 |
2016/05/18 | 166 | 166 | 165 | 165 | 14,000 |
2016/05/17 | 165 | 167 | 164 | 164 | 18,000 |
2016/05/16 | 164 | 168 | 163 | 166 | 62,000 |
2016/05/13 | 154 | 178 | 154 | 164 | 229,000 |
2016/05/12 | 152 | 152 | 152 | 152 | 2,000 |
2016/05/11 | 156 | 156 | 156 | 156 | 1,000 |
2016/05/10 | 155 | 155 | 154 | 154 | 2,000 |
2016/05/09 | 155 | 155 | 155 | 155 | 4,000 |
2016/05/06 | 152 | 152 | 152 | 152 | 6,000 |
2016/05/02 | 151 | 151 | 151 | 151 | 7,000 |
2016/04/27 | 151 | 151 | 151 | 151 | 3,000 |
2016/04/26 | 154 | 154 | 152 | 152 | 9,000 |
2016/04/25 | 153 | 154 | 152 | 154 | 3,000 |
2016/04/22 | 151 | 151 | 150 | 151 | 8,000 |
2016/04/21 | 152 | 152 | 152 | 152 | 6,000 |
2016/04/20 | 150 | 152 | 150 | 152 | 31,000 |
2016/04/19 | 150 | 150 | 148 | 148 | 14,000 |
2016/04/18 | 152 | 152 | 148 | 148 | 31,000 |
2016/04/15 | 152 | 152 | 152 | 152 | 8,000 |
2016/04/14 | 153 | 153 | 152 | 152 | 18,000 |
2016/04/13 | 153 | 153 | 152 | 153 | 4,000 |
2016/04/12 | 152 | 152 | 151 | 152 | 13,000 |
2016/04/11 | 151 | 151 | 150 | 150 | 3,000 |
2016/04/08 | 149 | 151 | 149 | 151 | 9,000 |
2016/04/07 | 148 | 150 | 148 | 150 | 11,000 |
2016/04/06 | 150 | 150 | 148 | 148 | 10,000 |
2016/04/05 | 152 | 152 | 150 | 150 | 11,000 |
2016/04/04 | 155 | 156 | 150 | 152 | 81,000 |
2016/04/01 | 157 | 159 | 156 | 156 | 16,000 |
2016/03/31 | 158 | 158 | 157 | 158 | 20,000 |
2016/03/30 | 158 | 158 | 158 | 158 | 2,000 |
2016/03/29 | 162 | 162 | 158 | 158 | 37,000 |
2016/03/28 | 168 | 168 | 166 | 167 | 36,000 |
2016/03/25 | 168 | 168 | 168 | 168 | 13,000 |
2016/03/24 | 170 | 170 | 167 | 167 | 30,000 |
2016/03/23 | 168 | 169 | 166 | 168 | 40,000 |
2016/03/22 | 175 | 175 | 170 | 171 | 11,000 |
2016/03/18 | 170 | 171 | 170 | 171 | 3,000 |
2016/03/17 | 172 | 172 | 167 | 168 | 19,000 |
2016/03/16 | 174 | 174 | 172 | 172 | 8,000 |
2016/03/15 | 171 | 171 | 170 | 170 | 5,000 |
2016/03/14 | 168 | 170 | 168 | 170 | 13,000 |
2016/03/11 | 168 | 169 | 168 | 169 | 4,000 |
2016/03/10 | 167 | 168 | 167 | 168 | 12,000 |
2016/03/09 | 164 | 166 | 164 | 166 | 4,000 |
2016/03/08 | 163 | 165 | 163 | 165 | 4,000 |
2016/03/07 | 165 | 165 | 162 | 163 | 18,000 |
2016/03/04 | 163 | 165 | 163 | 165 | 6,000 |
2016/03/03 | 162 | 163 | 162 | 163 | 2,000 |
2016/03/02 | 165 | 165 | 160 | 161 | 7,000 |
2016/03/01 | 165 | 165 | 158 | 163 | 5,000 |
2016/02/29 | 164 | 164 | 164 | 164 | 1,000 |
2016/02/26 | 160 | 160 | 159 | 159 | 6,000 |
2016/02/25 | 157 | 158 | 157 | 158 | 8,000 |
2016/02/23 | 156 | 156 | 156 | 156 | 16,000 |
2016/02/22 | 156 | 156 | 156 | 156 | 2,000 |
2016/02/19 | 156 | 158 | 155 | 158 | 4,000 |
2016/02/18 | 153 | 157 | 153 | 157 | 6,000 |
2016/02/17 | 152 | 152 | 152 | 152 | 6,000 |
2016/02/16 | 155 | 155 | 153 | 153 | 7,000 |
2016/02/15 | 146 | 154 | 146 | 154 | 15,000 |
2016/02/12 | 148 | 149 | 143 | 143 | 44,000 |
2016/02/10 | 157 | 158 | 148 | 148 | 58,000 |
2016/02/09 | 160 | 160 | 158 | 158 | 6,000 |
2016/02/08 | 157 | 160 | 157 | 160 | 4,000 |
2016/02/05 | 160 | 161 | 160 | 161 | 10,000 |
2016/02/04 | 163 | 163 | 161 | 162 | 10,000 |
2016/02/03 | 164 | 164 | 161 | 163 | 6,000 |
2016/02/02 | 164 | 165 | 164 | 164 | 9,000 |
2016/02/01 | 169 | 169 | 161 | 167 | 19,000 |
2016/01/29 | 161 | 161 | 160 | 161 | 7,000 |
2016/01/27 | 159 | 160 | 159 | 160 | 3,000 |
2016/01/26 | 159 | 161 | 157 | 157 | 15,000 |
2016/01/25 | 161 | 161 | 158 | 158 | 5,000 |
2016/01/22 | 154 | 158 | 154 | 158 | 24,000 |
2016/01/21 | 159 | 159 | 154 | 154 | 16,000 |
2016/01/20 | 160 | 160 | 158 | 158 | 18,000 |
2016/01/19 | 159 | 159 | 157 | 159 | 5,000 |
2016/01/18 | 155 | 159 | 155 | 159 | 42,000 |
2016/01/15 | 159 | 160 | 157 | 157 | 18,000 |
2016/01/14 | 161 | 161 | 158 | 159 | 17,000 |
2016/01/13 | 160 | 162 | 160 | 161 | 7,000 |
2016/01/12 | 168 | 168 | 159 | 159 | 46,000 |
2016/01/08 | 168 | 168 | 168 | 168 | 3,000 |
2016/01/07 | 169 | 169 | 169 | 169 | 5,000 |
2016/01/06 | 170 | 170 | 170 | 170 | 14,000 |
2016/01/05 | 171 | 171 | 169 | 170 | 7,000 |
2016/01/04 | 171 | 171 | 170 | 170 | 8,000 |