8123 川辺(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,343 | 1,349 | 1,302 | 1,305 | 3,000 | 1,305 |
| 2025-04-03 | 1,390 | 1,420 | 1,350 | 1,350 | 1,900 | 1,350 |
| 2025-04-02 | 1,421 | 1,421 | 1,400 | 1,420 | 1,400 | 1,420 |
| 2025-04-01 | 1,403 | 1,414 | 1,403 | 1,414 | 400 | 1,414 |
| 2025-03-31 | 1,425 | 1,425 | 1,390 | 1,401 | 800 | 1,401 |
| 2025-03-28 | 1,339 | 1,440 | 1,339 | 1,439 | 6,400 | 1,439 |
| 2025-03-27 | 1,469 | 1,479 | 1,468 | 1,479 | 4,300 | 1,479 |
| 2025-03-26 | 1,471 | 1,477 | 1,470 | 1,477 | 2,300 | 1,477 |
| 2025-03-25 | 1,472 | 1,485 | 1,471 | 1,472 | 2,600 | 1,472 |
| 2025-03-24 | 1,480 | 1,481 | 1,477 | 1,479 | 1,500 | 1,479 |
| 2025-03-21 | 1,476 | 1,485 | 1,476 | 1,480 | 1,000 | 1,480 |
| 2025-03-19 | 1,484 | 1,484 | 1,454 | 1,478 | 1,300 | 1,478 |
| 2025-03-18 | 1,495 | 1,495 | 1,455 | 1,484 | 2,500 | 1,484 |
| 2025-03-17 | 1,488 | 1,495 | 1,485 | 1,494 | 1,200 | 1,494 |
| 2025-03-14 | 1,475 | 1,489 | 1,475 | 1,475 | 700 | 1,475 |
| 2025-03-13 | 1,465 | 1,469 | 1,465 | 1,469 | 400 | 1,469 |
| 2025-03-12 | 1,450 | 1,459 | 1,450 | 1,459 | 400 | 1,459 |
| 2025-03-11 | 1,450 | 1,450 | 1,413 | 1,450 | 1,000 | 1,450 |
| 2025-03-10 | 1,472 | 1,488 | 1,460 | 1,460 | 1,400 | 1,460 |
| 2025-03-07 | 1,478 | 1,486 | 1,453 | 1,472 | 1,700 | 1,472 |
| 2025-03-06 | 1,501 | 1,501 | 1,490 | 1,501 | 600 | 1,501 |
| 2025-03-05 | 1,500 | 1,501 | 1,495 | 1,495 | 1,400 | 1,495 |
| 2025-03-04 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2025-03-03 | 1,489 | 1,500 | 1,489 | 1,499 | 900 | 1,499 |
| 2025-02-28 | 1,508 | 1,511 | 1,489 | 1,489 | 900 | 1,489 |
| 2025-02-27 | 1,487 | 1,528 | 1,487 | 1,528 | 700 | 1,528 |
| 2025-02-26 | 1,527 | 1,527 | 1,487 | 1,515 | 3,800 | 1,515 |
| 2025-02-25 | 1,480 | 1,527 | 1,480 | 1,527 | 3,700 | 1,527 |
| 2025-02-21 | 1,437 | 1,460 | 1,431 | 1,460 | 3,800 | 1,460 |
| 2025-02-20 | 1,426 | 1,429 | 1,426 | 1,426 | 600 | 1,426 |
| 2025-02-19 | 1,434 | 1,436 | 1,404 | 1,425 | 1,700 | 1,425 |
| 2025-02-18 | 1,400 | 1,434 | 1,400 | 1,434 | 3,700 | 1,434 |
| 2025-02-17 | 1,363 | 1,415 | 1,363 | 1,400 | 4,000 | 1,400 |
| 2025-02-14 | 1,342 | 1,430 | 1,331 | 1,346 | 8,100 | 1,346 |
| 2025-02-13 | 1,350 | 1,374 | 1,348 | 1,370 | 1,000 | 1,370 |
| 2025-02-12 | 1,360 | 1,360 | 1,347 | 1,347 | 700 | 1,347 |
| 2025-02-10 | 1,343 | 1,359 | 1,343 | 1,359 | 1,700 | 1,359 |
| 2025-02-07 | 1,345 | 1,349 | 1,332 | 1,332 | 400 | 1,332 |
| 2025-02-06 | 1,330 | 1,347 | 1,330 | 1,347 | 300 | 1,347 |
| 2025-02-05 | 1,348 | 1,348 | 1,345 | 1,345 | 1,800 | 1,345 |
| 2025-02-04 | 1,340 | 1,345 | 1,340 | 1,345 | 8,500 | 1,345 |
| 2025-02-03 | 1,337 | 1,340 | 1,335 | 1,340 | 1,300 | 1,340 |
| 2025-01-31 | 1,340 | 1,340 | 1,339 | 1,339 | 500 | 1,339 |
| 2025-01-30 | 1,338 | 1,339 | 1,337 | 1,339 | 800 | 1,339 |
| 2025-01-29 | 1,326 | 1,340 | 1,326 | 1,327 | 800 | 1,327 |
| 2025-01-28 | 1,340 | 1,340 | 1,340 | 1,340 | 400 | 1,340 |
| 2025-01-27 | 1,323 | 1,329 | 1,323 | 1,329 | 200 | 1,329 |
| 2025-01-24 | 1,325 | 1,325 | 1,323 | 1,323 | 400 | 1,323 |
| 2025-01-23 | 1,345 | 1,345 | 1,345 | 1,345 | 600 | 1,345 |
| 2025-01-22 | 1,351 | 1,351 | 1,351 | 1,351 | 200 | 1,351 |
| 2025-01-21 | 1,368 | 1,374 | 1,332 | 1,355 | 1,400 | 1,355 |
| 2025-01-20 | 1,375 | 1,376 | 1,362 | 1,376 | 1,100 | 1,376 |
| 2025-01-17 | 1,323 | 1,364 | 1,321 | 1,362 | 2,600 | 1,362 |
| 2025-01-16 | 1,315 | 1,330 | 1,315 | 1,330 | 1,700 | 1,330 |
| 2025-01-15 | 1,318 | 1,328 | 1,318 | 1,328 | 400 | 1,328 |
| 2025-01-14 | 1,329 | 1,329 | 1,302 | 1,328 | 1,100 | 1,328 |
| 2025-01-10 | 1,317 | 1,317 | 1,300 | 1,300 | 700 | 1,300 |
| 2025-01-09 | 1,334 | 1,334 | 1,300 | 1,309 | 1,300 | 1,309 |
| 2025-01-08 | 1,283 | 1,354 | 1,283 | 1,335 | 3,700 | 1,335 |
| 2025-01-07 | 1,282 | 1,283 | 1,272 | 1,272 | 900 | 1,272 |
| 2025-01-06 | 1,221 | 1,276 | 1,221 | 1,269 | 2,200 | 1,269 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株