8123 川辺(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,075	1,075	1,075	1,075	2,200	1,075
2023-12-28	1,073	1,078	1,073	1,075	3,200	1,075
2023-12-27	1,068	1,070	1,065	1,070	1,200	1,070
2023-12-26	1,070	1,071	1,066	1,068	1,400	1,068
2023-12-25	1,065	1,079	1,065	1,066	2,000	1,066
2023-12-22	1,034	1,060	1,034	1,060	1,000	1,060
2023-12-21	1,044	1,050	1,044	1,050	800	1,050
2023-12-20	1,036	1,046	1,036	1,043	1,800	1,043
2023-12-19	1,032	1,032	1,030	1,030	500	1,030
2023-12-18	1,032	1,032	1,032	1,032	100	1,032
2023-12-15	1,024	1,034	1,024	1,034	300	1,034
2023-12-14	1,040	1,040	1,024	1,024	600	1,024
2023-12-13	1,038	1,038	1,027	1,027	200	1,027
2023-12-12	1,034	1,034	1,034	1,034	400	1,034
2023-12-11	1,034	1,034	1,034	1,034	100	1,034
2023-12-08	1,060	1,060	1,034	1,034	200	1,034
2023-12-07	1,057	1,057	1,057	1,057	200	1,057
2023-12-06	1,044	1,057	1,044	1,057	300	1,057
2023-12-05	1,057	1,057	1,020	1,029	1,200	1,029
2023-12-04	1,054	1,057	1,054	1,057	500	1,057
2023-12-01	1,040	1,044	1,040	1,044	4,200	1,044
2023-11-30	1,057	1,057	1,040	1,040	900	1,040
2023-11-29	1,054	1,057	1,054	1,057	900	1,057
2023-11-28	1,064	1,064	1,064	1,064	100	1,064
2023-11-27	1,075	1,076	1,064	1,064	900	1,064
2023-11-24	1,075	1,075	1,075	1,075	100	1,075
2023-11-22	1,070	1,070	1,070	1,070	100	1,070
2023-11-21	1,065	1,069	1,065	1,067	1,200	1,067
2023-11-20	1,075	1,094	1,075	1,094	300	1,094
2023-11-17	-	-	-	1,079	-	1,079
2023-11-16	-	-	-	1,079	-	1,079
2023-11-15	1,070	1,079	1,070	1,079	200	1,079
2023-11-14	1,097	1,098	1,095	1,095	1,400	1,095
2023-11-13	1,079	1,181	1,058	1,058	4,500	1,058
2023-11-10	1,053	1,055	1,053	1,055	400	1,055
2023-11-09	-	-	-	1,053	-	1,053
2023-11-08	-	-	-	1,053	-	1,053
2023-11-07	-	-	-	1,053	-	1,053
2023-11-06	1,060	1,060	1,051	1,053	300	1,053
2023-11-02	-	-	-	1,060	-	1,060
2023-11-01	1,090	1,090	1,060	1,060	300	1,060
2023-10-31	-	-	-	1,080	-	1,080
2023-10-30	1,092	1,092	1,080	1,080	200	1,080
2023-10-27	1,062	1,062	1,062	1,062	100	1,062
2023-10-26	1,051	1,051	1,051	1,051	200	1,051
2023-10-25	1,051	1,051	1,051	1,051	100	1,051
2023-10-24	1,051	1,051	1,051	1,051	100	1,051
2023-10-23	1,061	1,061	1,051	1,052	400	1,052
2023-10-20	1,060	1,070	1,060	1,063	600	1,063
2023-10-19	-	-	-	1,070	-	1,070
2023-10-18	1,070	1,070	1,070	1,070	100	1,070
2023-10-17	1,061	1,061	1,061	1,061	100	1,061
2023-10-16	1,060	1,081	1,060	1,081	300	1,081
2023-10-13	1,079	1,079	1,060	1,060	500	1,060
2023-10-12	1,078	1,078	1,078	1,078	200	1,078
2023-10-11	-	-	-	1,072	-	1,072
2023-10-10	-	-	-	1,072	-	1,072
2023-10-06	1,072	1,072	1,072	1,072	100	1,072
2023-10-05	1,076	1,076	1,076	1,076	100	1,076
2023-10-04	1,072	1,072	1,069	1,069	400	1,069
2023-10-03	1,081	1,081	1,072	1,075	400	1,075
2023-10-02	-	-	-	1,101	-	1,101
2023-09-29	-	-	-	1,101	-	1,101
2023-09-28	1,101	1,101	1,101	1,101	200	1,101
2023-09-27	1,105	1,105	1,105	1,105	100	1,105
2023-09-26	1,100	1,105	1,100	1,105	1,400	1,105
2023-09-25	1,080	1,091	1,080	1,091	800	1,091
2023-09-22	1,088	1,088	1,080	1,080	400	1,080
2023-09-21	1,099	1,099	1,099	1,099	100	1,099
2023-09-20	1,099	1,099	1,099	1,099	400	1,099
2023-09-19	1,098	1,098	1,098	1,098	100	1,098
2023-09-15	1,100	1,100	1,091	1,092	300	1,092
2023-09-14	-	-	-	1,092	-	1,092
2023-09-13	1,108	1,108	1,092	1,092	700	1,092
2023-09-12	1,100	1,119	1,087	1,102	5,200	1,102
2023-09-11	1,116	1,145	1,100	1,100	3,300	1,100
2023-09-08	1,085	1,085	1,085	1,085	100	1,085
2023-09-07	1,099	1,107	1,099	1,104	700	1,104
2023-09-06	1,090	1,090	1,090	1,090	1,400	1,090
2023-09-05	-	-	-	1,072	-	1,072
2023-09-04	1,072	1,072	1,072	1,072	500	1,072
2023-09-01	1,087	1,088	1,087	1,088	200	1,088
2023-08-31	1,088	1,088	1,087	1,088	4,200	1,088
2023-08-30	1,075	1,076	1,075	1,075	1,900	1,075
2023-08-29	1,089	1,089	1,075	1,075	800	1,075
2023-08-28	1,074	1,089	1,074	1,089	3,100	1,089
2023-08-25	1,072	1,073	1,072	1,073	200	1,073
2023-08-24	1,072	1,072	1,072	1,072	400	1,072
2023-08-23	-	-	-	1,072	-	1,072
2023-08-22	1,099	1,099	1,072	1,072	700	1,072
2023-08-21	1,099	1,099	1,072	1,072	200	1,072
2023-08-18	1,067	1,110	1,067	1,100	2,000	1,100
2023-08-17	1,067	1,067	1,067	1,067	300	1,067
2023-08-16	-	-	-	1,065	-	1,065
2023-08-15	-	-	-	1,065	-	1,065
2023-08-14	1,075	1,075	1,065	1,065	1,000	1,065
2023-08-10	1,132	1,132	1,075	1,075	3,200	1,075
2023-08-09	1,102	1,102	1,102	1,102	400	1,102
2023-08-08	1,127	1,127	1,101	1,101	500	1,101
2023-08-07	-	-	-	1,109	-	1,109
2023-08-04	-	-	-	1,109	-	1,109
2023-08-03	1,113	1,113	1,109	1,109	1,000	1,109
2023-08-02	1,116	1,116	1,112	1,113	600	1,113
2023-08-01	1,145	1,145	1,114	1,124	1,600	1,124
2023-07-31	1,124	1,150	1,112	1,115	1,600	1,115
2023-07-28	1,112	1,119	1,112	1,115	300	1,115
2023-07-27	1,112	1,112	1,112	1,112	100	1,112
2023-07-26	1,139	1,140	1,112	1,112	500	1,112
2023-07-25	1,111	1,120	1,111	1,115	500	1,115
2023-07-24	1,130	1,130	1,110	1,111	700	1,111
2023-07-21	1,108	1,108	1,108	1,108	100	1,108
2023-07-20	1,129	1,129	1,108	1,116	400	1,116
2023-07-19	1,106	1,106	1,106	1,106	900	1,106
2023-07-18	1,125	1,125	1,106	1,106	500	1,106
2023-07-14	1,121	1,121	1,119	1,119	200	1,119
2023-07-13	-	-	-	1,103	-	1,103
2023-07-12	1,103	1,103	1,103	1,103	100	1,103
2023-07-11	1,102	1,102	1,102	1,102	400	1,102
2023-07-10	1,085	1,085	1,085	1,085	100	1,085
2023-07-07	1,120	1,120	1,085	1,085	700	1,085
2023-07-06	1,090	1,091	1,090	1,091	300	1,091
2023-07-05	1,090	1,090	1,090	1,090	100	1,090
2023-07-04	1,074	1,113	1,074	1,113	800	1,113
2023-07-03	1,100	1,100	1,070	1,074	500	1,074
2023-06-30	1,100	1,100	1,100	1,100	200	1,100
2023-06-29	-	-	-	1,082	-	1,082
2023-06-28	1,082	1,082	1,082	1,082	100	1,082
2023-06-27	1,122	1,122	1,065	1,082	600	1,082
2023-06-26	1,122	1,122	1,122	1,122	200	1,122
2023-06-23	1,100	1,132	1,077	1,102	1,900	1,102
2023-06-22	1,090	1,110	1,090	1,100	400	1,100
2023-06-21	1,099	1,099	1,071	1,075	1,000	1,075
2023-06-20	1,090	1,180	1,064	1,069	6,900	1,069
2023-06-19	1,100	1,100	1,090	1,090	200	1,090
2023-06-16	1,090	1,090	1,090	1,090	100	1,090
2023-06-15	-	-	-	1,075	-	1,075
2023-06-14	1,068	1,075	1,068	1,075	200	1,075
2023-06-13	1,100	1,100	1,096	1,096	500	1,096
2023-06-12	1,100	1,111	1,100	1,100	800	1,100
2023-06-09	1,099	1,100	1,099	1,100	400	1,100
2023-06-08	-	-	-	1,071	-	1,071
2023-06-07	1,071	1,071	1,071	1,071	100	1,071
2023-06-06	1,071	1,071	1,071	1,071	200	1,071
2023-06-05	-	-	-	1,070	-	1,070
2023-06-02	1,066	1,070	1,066	1,070	200	1,070
2023-06-01	-	-	-	1,066	-	1,066
2023-05-31	1,066	1,067	1,066	1,066	800	1,066
2023-05-30	1,069	1,102	1,065	1,065	4,900	1,065
2023-05-29	1,065	1,078	1,065	1,066	400	1,066
2023-05-26	1,100	1,100	1,065	1,065	500	1,065
2023-05-25	1,110	1,110	1,075	1,100	1,600	1,100
2023-05-24	-	-	-	1,050	-	1,050
2023-05-23	-	-	-	1,050	-	1,050
2023-05-22	1,053	1,053	1,050	1,050	300	1,050
2023-05-19	1,066	1,066	1,053	1,053	5,000	1,053
2023-05-18	1,028	1,099	1,028	1,072	7,500	1,072
2023-05-17	1,051	1,051	1,020	1,027	1,900	1,027
2023-05-16	1,050	1,051	1,050	1,050	2,800	1,050
2023-05-15	1,050	1,050	1,049	1,049	1,000	1,049
2023-05-12	1,149	1,185	1,050	1,050	5,100	1,050
2023-05-11	1,135	1,279	1,105	1,149	12,100	1,149
2023-05-10	1,096	1,120	1,086	1,088	2,600	1,088
2023-05-09	1,056	1,119	1,056	1,119	3,100	1,119
2023-05-08	1,069	1,080	1,061	1,080	800	1,080
2023-05-02	1,038	1,069	1,038	1,069	400	1,069
2023-05-01	1,032	1,039	1,032	1,038	400	1,038
2023-04-28	1,027	1,050	1,024	1,024	500	1,024
2023-04-27	1,050	1,050	1,004	1,025	1,000	1,025
2023-04-26	1,076	1,080	1,011	1,050	2,800	1,050
2023-04-25	994	1,144	994	1,069	18,900	1,069
2023-04-24	970	995	970	994	1,900	994
2023-04-21	950	960	950	960	700	960
2023-04-20	-	-	-	950	-	950
2023-04-19	951	951	950	950	200	950
2023-04-18	-	-	-	950	-	950
2023-04-17	-	-	-	950	-	950
2023-04-14	960	960	950	950	200	950
2023-04-13	957	960	957	960	300	960
2023-04-12	-	-	-	940	-	940
2023-04-11	941	941	940	940	200	940
2023-04-10	936	936	935	935	500	935
2023-04-07	-	-	-	951	-	951
2023-04-06	951	951	951	951	300	951
2023-04-05	-	-	-	956	-	956
2023-04-04	-	-	-	956	-	956
2023-04-03	944	960	944	956	1,100	956
2023-03-31	926	940	926	940	500	940
2023-03-30	963	963	918	925	5,800	925
2023-03-29	971	973	960	973	1,200	973
2023-03-28	970	976	970	976	600	976
2023-03-27	970	970	970	970	200	970
2023-03-24	965	969	962	969	600	969
2023-03-23	963	965	956	965	700	965
2023-03-22	961	962	961	961	500	961
2023-03-20	965	965	960	960	1,100	960
2023-03-17	976	976	961	963	400	963
2023-03-16	975	975	963	963	200	963
2023-03-15	969	970	969	970	1,600	970
2023-03-14	964	969	964	969	700	969
2023-03-13	969	969	965	965	600	965
2023-03-10	975	975	965	965	800	965
2023-03-09	977	977	975	975	300	975
2023-03-08	-	-	-	975	-	975
2023-03-07	970	980	970	975	600	975
2023-03-06	975	975	970	970	600	970
2023-03-03	-	-	-	970	-	970
2023-03-02	975	975	970	970	300	970
2023-03-01	972	981	972	981	700	981
2023-02-28	-	-	-	955	-	955
2023-02-27	952	956	952	955	400	955
2023-02-24	958	958	950	950	300	950
2023-02-22	-	-	-	958	-	958
2023-02-21	951	958	951	958	200	958
2023-02-20	-	-	-	952	-	952
2023-02-17	952	952	952	952	400	952
2023-02-16	966	966	951	953	300	953
2023-02-15	968	968	968	968	100	968
2023-02-14	975	975	953	953	300	953
2023-02-13	965	977	946	960	1,600	960
2023-02-10	955	955	941	941	700	941
2023-02-09	-	-	-	940	-	940
2023-02-08	940	940	940	940	200	940
2023-02-07	950	950	947	947	700	947
2023-02-06	950	950	950	950	500	950
2023-02-03	953	953	950	950	300	950
2023-02-02	975	975	954	954	1,400	954
2023-02-01	930	975	930	975	1,900	975
2023-01-31	-	-	-	945	-	945
2023-01-30	943	945	943	945	200	945
2023-01-27	928	928	928	928	100	928
2023-01-26	916	923	916	923	200	923
2023-01-25	-	-	-	916	-	916
2023-01-24	943	943	916	916	300	916
2023-01-23	943	943	943	943	200	943
2023-01-20	906	948	906	948	1,400	948
2023-01-19	-	-	-	904	-	904
2023-01-18	-	-	-	904	-	904
2023-01-17	904	904	904	904	500	904
2023-01-16	-	-	-	903	-	903
2023-01-13	-	-	-	903	-	903
2023-01-12	903	903	903	903	500	903
2023-01-11	-	-	-	904	-	904
2023-01-10	904	904	904	904	100	904
2023-01-06	902	905	902	903	400	903
2023-01-05	905	905	905	905	300	905
2023-01-04	-	-	-	905	-	905

分割・併合履歴： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31