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 |
---|---|---|---|---|---|
2018/12/28 | 1,479 | 1,499 | 1,423 | 1,438 | 1,200 |
2018/12/27 | 1,411 | 1,505 | 1,411 | 1,479 | 700 |
2018/12/26 | 1,430 | 1,430 | 1,397 | 1,408 | 1,500 |
2018/12/25 | 1,499 | 1,499 | 1,406 | 1,450 | 2,800 |
2018/12/21 | 1,485 | 1,500 | 1,393 | 1,500 | 7,600 |
2018/12/20 | 1,520 | 1,562 | 1,494 | 1,525 | 5,000 |
2018/12/19 | 1,562 | 1,562 | 1,530 | 1,531 | 4,800 |
2018/12/18 | 1,603 | 1,603 | 1,555 | 1,562 | 3,100 |
2018/12/17 | 1,605 | 1,605 | 1,603 | 1,603 | 2,200 |
2018/12/14 | 1,620 | 1,638 | 1,615 | 1,615 | 900 |
2018/12/13 | 1,649 | 1,718 | 1,619 | 1,620 | 1,100 |
2018/12/12 | 1,619 | 1,649 | 1,619 | 1,649 | 500 |
2018/12/11 | 1,705 | 1,733 | 1,610 | 1,610 | 2,400 |
2018/12/10 | 1,704 | 1,704 | 1,704 | 1,704 | 100 |
2018/12/07 | 1,705 | 1,744 | 1,705 | 1,744 | 2,600 |
2018/12/06 | 1,705 | 1,705 | 1,705 | 1,705 | 100 |
2018/12/05 | 1,709 | 1,709 | 1,705 | 1,705 | 200 |
2018/12/04 | 1,746 | 1,746 | 1,709 | 1,709 | 700 |
2018/12/03 | 1,750 | 1,750 | 1,730 | 1,746 | 1,200 |
2018/11/30 | 1,761 | 1,765 | 1,761 | 1,765 | 200 |
2018/11/29 | 1,762 | 1,762 | 1,762 | 1,762 | 4,100 |
2018/11/28 | 1,760 | 1,760 | 1,760 | 1,760 | 400 |
2018/11/27 | 1,752 | 1,752 | 1,752 | 1,752 | 100 |
2018/11/26 | 1,749 | 1,752 | 1,749 | 1,752 | 600 |
2018/11/22 | 1,740 | 1,749 | 1,740 | 1,749 | 400 |
2018/11/21 | 1,700 | 1,737 | 1,700 | 1,701 | 900 |
2018/11/20 | 1,703 | 1,710 | 1,702 | 1,703 | 2,200 |
2018/11/19 | 1,750 | 1,750 | 1,713 | 1,713 | 900 |
2018/11/16 | 1,758 | 1,758 | 1,758 | 1,758 | 400 |
2018/11/15 | 1,753 | 1,762 | 1,753 | 1,753 | 800 |
2018/11/14 | 1,775 | 1,785 | 1,775 | 1,785 | 200 |
2018/11/13 | 1,798 | 1,798 | 1,775 | 1,775 | 400 |
2018/11/08 | 1,782 | 1,783 | 1,773 | 1,773 | 1,000 |
2018/11/07 | 1,787 | 1,787 | 1,787 | 1,787 | 100 |
2018/11/06 | 1,785 | 1,785 | 1,771 | 1,771 | 500 |
2018/11/05 | 1,759 | 1,761 | 1,759 | 1,761 | 300 |
2018/11/02 | 1,779 | 1,780 | 1,779 | 1,780 | 200 |
2018/10/31 | 1,779 | 1,779 | 1,758 | 1,758 | 200 |
2018/10/30 | 1,753 | 1,753 | 1,753 | 1,753 | 100 |
2018/10/29 | 1,753 | 1,753 | 1,753 | 1,753 | 400 |
2018/10/26 | 1,765 | 1,765 | 1,763 | 1,763 | 200 |
2018/10/25 | 1,780 | 1,780 | 1,765 | 1,765 | 800 |
2018/10/24 | 1,779 | 1,780 | 1,779 | 1,780 | 200 |
2018/10/23 | 1,810 | 1,819 | 1,810 | 1,819 | 200 |
2018/10/22 | 1,772 | 1,772 | 1,772 | 1,772 | 100 |
2018/10/19 | 1,791 | 1,791 | 1,771 | 1,771 | 200 |
2018/10/18 | 1,791 | 1,791 | 1,791 | 1,791 | 100 |
2018/10/17 | 1,791 | 1,791 | 1,791 | 1,791 | 100 |
2018/10/16 | 1,792 | 1,799 | 1,791 | 1,791 | 900 |
2018/10/11 | 1,800 | 1,811 | 1,791 | 1,791 | 1,100 |
2018/10/09 | 1,802 | 1,819 | 1,802 | 1,819 | 300 |
2018/10/05 | 1,802 | 1,810 | 1,802 | 1,810 | 300 |
2018/10/04 | 1,802 | 1,803 | 1,802 | 1,803 | 200 |
2018/10/03 | 1,810 | 1,810 | 1,802 | 1,802 | 400 |
2018/10/02 | 1,810 | 1,810 | 1,810 | 1,810 | 200 |
2018/09/28 | 1,801 | 1,806 | 1,801 | 1,806 | 1,800 |
2018/09/27 | 1,802 | 1,810 | 1,802 | 1,810 | 400 |
2018/09/26 | 1,830 | 1,830 | 1,800 | 1,801 | 2,300 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 185 | 186 | 181 | 183 | 15,000 |
2018/09/21 | 182 | 185 | 182 | 185 | 6,000 |
2018/09/20 | 182 | 182 | 182 | 182 | 6,000 |
2018/09/19 | 182 | 182 | 182 | 182 | 1,000 |
2018/09/18 | 182 | 183 | 181 | 181 | 7,000 |
2018/09/14 | 185 | 185 | 184 | 184 | 2,000 |
2018/09/13 | 184 | 185 | 184 | 185 | 2,000 |
2018/09/11 | 187 | 187 | 187 | 187 | 1,000 |
2018/09/10 | 187 | 187 | 182 | 187 | 6,000 |
2018/09/05 | 184 | 184 | 184 | 184 | 2,000 |
2018/09/04 | 181 | 181 | 181 | 181 | 1,000 |
2018/09/03 | 181 | 184 | 180 | 180 | 6,000 |
2018/08/30 | 182 | 182 | 182 | 182 | 8,000 |
2018/08/28 | 184 | 184 | 182 | 183 | 4,000 |
2018/08/27 | 181 | 182 | 181 | 182 | 2,000 |
2018/08/24 | 180 | 181 | 180 | 181 | 14,000 |
2018/08/23 | 180 | 180 | 180 | 180 | 2,000 |
2018/08/21 | 177 | 179 | 177 | 179 | 3,000 |
2018/08/20 | 177 | 178 | 177 | 177 | 6,000 |
2018/08/17 | 176 | 181 | 176 | 177 | 4,000 |
2018/08/16 | 181 | 181 | 176 | 176 | 16,000 |
2018/08/15 | 178 | 178 | 178 | 178 | 18,000 |
2018/08/14 | 180 | 180 | 178 | 178 | 4,000 |
2018/08/13 | 183 | 183 | 178 | 179 | 29,000 |
2018/08/10 | 185 | 186 | 184 | 184 | 20,000 |
2018/08/09 | 191 | 191 | 187 | 188 | 10,000 |
2018/08/08 | 190 | 190 | 190 | 190 | 6,000 |
2018/08/07 | 190 | 190 | 190 | 190 | 1,000 |
2018/08/06 | 191 | 191 | 188 | 191 | 7,000 |
2018/08/03 | 189 | 191 | 189 | 191 | 2,000 |
2018/08/01 | 188 | 188 | 188 | 188 | 1,000 |
2018/07/31 | 189 | 189 | 188 | 188 | 3,000 |
2018/07/30 | 190 | 190 | 188 | 188 | 15,000 |
2018/07/26 | 192 | 192 | 192 | 192 | 1,000 |
2018/07/25 | 191 | 191 | 191 | 191 | 2,000 |
2018/07/24 | 191 | 191 | 191 | 191 | 3,000 |
2018/07/20 | 191 | 191 | 191 | 191 | 2,000 |
2018/07/19 | 190 | 190 | 188 | 188 | 3,000 |
2018/07/18 | 192 | 192 | 189 | 189 | 4,000 |
2018/07/17 | 189 | 190 | 188 | 188 | 11,000 |
2018/07/13 | 190 | 190 | 190 | 190 | 2,000 |
2018/07/12 | 190 | 190 | 190 | 190 | 1,000 |
2018/07/10 | 191 | 191 | 191 | 191 | 16,000 |
2018/07/09 | 191 | 191 | 188 | 190 | 15,000 |
2018/07/06 | 184 | 187 | 184 | 187 | 31,000 |
2018/07/05 | 192 | 192 | 181 | 183 | 47,000 |
2018/07/04 | 192 | 195 | 192 | 193 | 30,000 |
2018/07/03 | 197 | 197 | 197 | 197 | 1,000 |
2018/07/02 | 200 | 200 | 194 | 194 | 49,000 |
2018/06/29 | 200 | 200 | 200 | 200 | 1,000 |
2018/06/28 | 199 | 199 | 198 | 198 | 16,000 |
2018/06/27 | 198 | 198 | 198 | 198 | 9,000 |
2018/06/26 | 198 | 198 | 198 | 198 | 10,000 |
2018/06/25 | 199 | 199 | 198 | 198 | 3,000 |
2018/06/22 | 198 | 198 | 198 | 198 | 4,000 |
2018/06/21 | 198 | 199 | 198 | 199 | 20,000 |
2018/06/20 | 199 | 200 | 199 | 200 | 19,000 |
2018/06/19 | 200 | 200 | 199 | 200 | 40,000 |
2018/06/18 | 201 | 201 | 200 | 201 | 8,000 |
2018/06/15 | 201 | 201 | 200 | 200 | 10,000 |
2018/06/14 | 202 | 203 | 201 | 201 | 15,000 |
2018/06/13 | 202 | 202 | 201 | 202 | 9,000 |
2018/06/12 | 201 | 203 | 201 | 203 | 5,000 |
2018/06/11 | 201 | 202 | 201 | 202 | 6,000 |
2018/06/08 | 202 | 202 | 201 | 201 | 7,000 |
2018/06/07 | 202 | 205 | 200 | 201 | 21,000 |
2018/06/06 | 201 | 201 | 201 | 201 | 2,000 |
2018/06/05 | 201 | 202 | 201 | 201 | 9,000 |
2018/06/04 | 202 | 202 | 201 | 201 | 52,000 |
2018/06/01 | 200 | 202 | 200 | 202 | 2,000 |
2018/05/31 | 200 | 200 | 200 | 200 | 1,000 |
2018/05/30 | 202 | 202 | 200 | 200 | 19,000 |
2018/05/29 | 203 | 203 | 203 | 203 | 1,000 |
2018/05/25 | 202 | 205 | 202 | 204 | 8,000 |
2018/05/24 | 203 | 203 | 203 | 203 | 8,000 |
2018/05/23 | 205 | 205 | 203 | 203 | 11,000 |
2018/05/22 | 205 | 206 | 204 | 206 | 19,000 |
2018/05/21 | 206 | 206 | 205 | 205 | 20,000 |
2018/05/18 | 206 | 206 | 204 | 204 | 18,000 |
2018/05/17 | 205 | 207 | 205 | 206 | 5,000 |
2018/05/16 | 205 | 205 | 205 | 205 | 4,000 |
2018/05/15 | 209 | 209 | 205 | 205 | 19,000 |
2018/05/14 | 206 | 209 | 204 | 204 | 17,000 |
2018/05/11 | 204 | 204 | 203 | 204 | 20,000 |
2018/05/10 | 204 | 204 | 203 | 204 | 11,000 |
2018/05/09 | 206 | 206 | 204 | 204 | 11,000 |
2018/05/08 | 205 | 206 | 205 | 205 | 15,000 |
2018/05/07 | 205 | 205 | 204 | 204 | 17,000 |
2018/05/02 | 205 | 206 | 205 | 206 | 14,000 |
2018/05/01 | 209 | 209 | 205 | 208 | 20,000 |
2018/04/27 | 208 | 209 | 206 | 209 | 3,000 |
2018/04/26 | 209 | 210 | 206 | 206 | 15,000 |
2018/04/25 | 209 | 209 | 206 | 207 | 19,000 |
2018/04/24 | 208 | 209 | 208 | 209 | 4,000 |
2018/04/23 | 210 | 210 | 210 | 210 | 2,000 |
2018/04/19 | 208 | 208 | 208 | 208 | 12,000 |
2018/04/18 | 209 | 209 | 209 | 209 | 5,000 |
2018/04/17 | 208 | 211 | 208 | 210 | 4,000 |
2018/04/16 | 213 | 213 | 212 | 212 | 2,000 |
2018/04/13 | 208 | 213 | 207 | 211 | 4,000 |
2018/04/12 | 211 | 211 | 208 | 208 | 4,000 |
2018/04/11 | 211 | 211 | 211 | 211 | 1,000 |
2018/04/10 | 210 | 211 | 210 | 210 | 8,000 |
2018/04/09 | 204 | 210 | 204 | 210 | 12,000 |
2018/04/06 | 212 | 212 | 210 | 210 | 2,000 |
2018/04/05 | 208 | 210 | 208 | 209 | 13,000 |
2018/04/04 | 210 | 211 | 210 | 210 | 4,000 |
2018/04/03 | 212 | 212 | 210 | 210 | 12,000 |
2018/04/02 | 213 | 213 | 211 | 213 | 5,000 |
2018/03/30 | 214 | 214 | 213 | 213 | 6,000 |
2018/03/29 | 213 | 217 | 213 | 217 | 15,000 |
2018/03/28 | 215 | 217 | 211 | 212 | 11,000 |
2018/03/27 | 221 | 223 | 221 | 222 | 20,000 |
2018/03/26 | 220 | 220 | 219 | 220 | 14,000 |
2018/03/23 | 225 | 225 | 220 | 220 | 26,000 |
2018/03/22 | 226 | 226 | 225 | 225 | 8,000 |
2018/03/20 | 225 | 226 | 225 | 226 | 9,000 |
2018/03/19 | 226 | 226 | 224 | 225 | 20,000 |
2018/03/16 | 228 | 229 | 226 | 226 | 3,000 |
2018/03/15 | 229 | 229 | 226 | 227 | 12,000 |
2018/03/14 | 226 | 229 | 226 | 229 | 18,000 |
2018/03/13 | 225 | 228 | 225 | 228 | 9,000 |
2018/03/12 | 227 | 228 | 227 | 228 | 16,000 |
2018/03/09 | 227 | 227 | 227 | 227 | 1,000 |
2018/03/08 | 227 | 227 | 227 | 227 | 6,000 |
2018/03/07 | 225 | 225 | 225 | 225 | 3,000 |
2018/03/06 | 225 | 226 | 224 | 226 | 6,000 |
2018/03/05 | 224 | 227 | 224 | 224 | 14,000 |
2018/03/02 | 222 | 230 | 222 | 227 | 36,000 |
2018/03/01 | 228 | 229 | 226 | 226 | 11,000 |
2018/02/28 | 223 | 230 | 223 | 230 | 31,000 |
2018/02/27 | 228 | 228 | 223 | 223 | 27,000 |
2018/02/26 | 228 | 228 | 219 | 225 | 17,000 |
2018/02/23 | 219 | 226 | 219 | 226 | 38,000 |
2018/02/22 | 215 | 218 | 215 | 216 | 8,000 |
2018/02/21 | 219 | 219 | 215 | 215 | 22,000 |
2018/02/20 | 215 | 218 | 215 | 215 | 21,000 |
2018/02/19 | 216 | 218 | 214 | 215 | 43,000 |
2018/02/16 | 210 | 216 | 205 | 213 | 75,000 |
2018/02/15 | 212 | 214 | 202 | 205 | 56,000 |
2018/02/14 | 221 | 223 | 209 | 212 | 63,000 |
2018/02/13 | 225 | 225 | 220 | 224 | 29,000 |
2018/02/09 | 217 | 225 | 216 | 225 | 22,000 |
2018/02/08 | 224 | 227 | 222 | 222 | 32,000 |
2018/02/07 | 227 | 232 | 224 | 226 | 57,000 |
2018/02/06 | 231 | 237 | 218 | 219 | 85,000 |
2018/02/05 | 234 | 235 | 233 | 235 | 25,000 |
2018/02/02 | 235 | 235 | 234 | 235 | 15,000 |
2018/02/01 | 233 | 236 | 233 | 236 | 20,000 |
2018/01/31 | 234 | 235 | 233 | 234 | 12,000 |
2018/01/30 | 237 | 237 | 233 | 235 | 41,000 |
2018/01/29 | 236 | 239 | 236 | 238 | 18,000 |
2018/01/26 | 237 | 237 | 236 | 236 | 11,000 |
2018/01/25 | 239 | 239 | 235 | 236 | 41,000 |
2018/01/24 | 237 | 238 | 236 | 236 | 21,000 |
2018/01/23 | 238 | 238 | 235 | 237 | 14,000 |
2018/01/22 | 233 | 238 | 231 | 237 | 69,000 |
2018/01/19 | 235 | 235 | 233 | 233 | 11,000 |
2018/01/18 | 234 | 235 | 232 | 235 | 19,000 |
2018/01/17 | 235 | 238 | 234 | 234 | 21,000 |
2018/01/16 | 239 | 239 | 236 | 238 | 11,000 |
2018/01/15 | 235 | 240 | 232 | 239 | 41,000 |
2018/01/12 | 237 | 237 | 235 | 235 | 17,000 |
2018/01/11 | 236 | 237 | 234 | 237 | 37,000 |
2018/01/10 | 241 | 241 | 235 | 240 | 60,000 |
2018/01/09 | 238 | 245 | 238 | 241 | 81,000 |
2018/01/05 | 243 | 243 | 235 | 237 | 74,000 |
2018/01/04 | 240 | 246 | 238 | 243 | 69,000 |