1. HOME >
  2. 株価時系列 >
  3. 8123 >
  4. 1994年

8123 川辺(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,1001,1401,1001,1103,00011,100
1994-12-291,0301,1501,0001,10094,00011,000
1994-12-281,0401,0401,0301,0304,00010,300
1994-12-261,0201,1401,0201,14074,00011,400
1994-12-221,1101,1101,0001,0007,00010,000
1994-12-211,1601,1601,1101,1108,00011,100
1994-12-201,0601,1101,0601,11076,00011,100
1994-12-191,1001,1001,0601,0604,00010,600
1994-12-161,0901,0901,0901,0902,00010,900
1994-12-151,0801,1001,0801,0807,00010,800
1994-12-141,1101,1101,1001,1006,00011,000
1994-12-131,1201,1201,1201,1203,00011,200
1994-12-121,1101,1101,1101,1101,00011,100
1994-12-091,1601,1701,1001,10011,00011,000
1994-12-071,1601,1601,1301,1303,00011,300
1994-12-061,1601,2001,1601,2005,00012,000
1994-12-051,2501,2501,1401,14010,00011,400
1994-12-021,1601,2301,1601,2107,00012,100
1994-12-011,1901,2001,0801,08012,00010,800
1994-11-301,3201,3201,1801,18011,00011,800
1994-11-291,1901,3401,1901,32056,00013,200
1994-11-281,1401,1501,1001,14016,00011,400
1994-11-251,0901,1109991,11033,00011,100
1994-11-241,1001,1201,1001,1208,00011,200
1994-11-221,2601,2601,1801,22021,00012,200
1994-11-211,3601,3601,3001,3006,00013,000
1994-11-181,3801,3801,3501,35022,00013,500
1994-11-171,3901,4201,3501,40029,00014,000
1994-11-161,4501,4501,3501,41036,00014,100
1994-11-151,4701,5601,3901,45098,00014,500
1994-11-141,7901,8201,4901,490418,00014,900
1994-11-111,5201,7901,4501,790196,00017,900
1994-11-101,5301,5501,5201,55070,00015,500
1994-11-091,5401,5401,5001,53013,00015,300
1994-11-081,5501,6001,5001,55090,00015,500
1994-11-071,5401,6101,4901,60084,00016,000
1994-11-041,3901,5401,3901,54048,00015,400
1994-11-021,4001,5101,4001,51046,00015,100
1994-11-011,5201,5201,4601,46029,00014,600
1994-10-311,5301,5301,5201,52021,00015,200
1994-10-281,6201,6201,5001,56045,00015,600
1994-10-271,5501,6401,5401,64066,00016,400
1994-10-261,5801,6001,5001,57048,00015,700
1994-10-251,3201,5601,3201,56052,00015,600
1994-10-241,3001,3601,2801,36014,00013,600
1994-10-211,5401,5401,4101,44014,00014,400
1994-10-201,6401,6401,5101,56019,00015,600
1994-10-191,5901,7001,5601,61040,00016,100
1994-10-181,5001,5101,4601,50025,00015,000
1994-10-171,5901,5901,5101,53034,00015,300
1994-10-141,7501,8601,6501,650110,00016,500
1994-10-131,5501,8001,5401,760157,00017,600
1994-10-121,5901,6001,5101,590104,00015,900
1994-10-111,5501,7101,5501,60099,00016,000
1994-10-071,3401,5201,3401,520136,00015,200
1994-10-061,2601,4301,2601,32078,00013,200
1994-10-051,0601,2401,0601,24055,00012,400
1994-10-049491,0409491,04020,00010,400
1994-10-039359359359352,0009,350
1994-09-308809008809003,0009,000
1994-09-298618628618622,0008,620
1994-09-288508608508602,0008,600
1994-09-278408508408404,0008,400
1994-09-228508508408403,0008,400
1994-09-208298298298291,0008,290
1994-09-168618628618622,0008,620
1994-09-128568568568562,0008,560
1994-09-098438518438512,0008,510
1994-09-088418418418411,0008,410
1994-09-068408408408401,0008,400
1994-09-058408408408401,0008,400
1994-09-028408408408402,0008,400
1994-08-318408408408402,0008,400
1994-08-308408408408401,0008,400
1994-08-268248248248241,0008,240
1994-08-248418418418411,0008,410
1994-08-2284084084084010,0008,400
1994-08-198418418418411,0008,410
1994-08-188418418418412,0008,410
1994-08-178508508508502,0008,500
1994-08-158408408408402,0008,400
1994-08-118418418418412,0008,410
1994-07-298408408408401,0008,400
1994-07-268658658508502,0008,500
1994-07-229399409399404,0009,400
1994-07-209509529509523,0009,520
1994-07-199529529529522,0009,520
1994-07-159609609609601,0009,600
1994-07-149619619619612,0009,610
1994-07-139619809619802,0009,800
1994-07-129909909619615,0009,610
1994-07-119519809519806,0009,800
1994-07-089319519309513,0009,510
1994-07-079269269269261,0009,260
1994-07-069119319119253,0009,250
1994-07-058909018909016,0009,010
1994-07-048898908898902,0008,900
1994-06-308908908908902,0008,900
1994-06-298908908908901,0008,900
1994-06-288818908818902,0008,900
1994-06-278908908908901,0008,900
1994-06-249009008908902,0008,900
1994-06-238808808808801,0008,800
1994-06-228668668658663,0008,660
1994-06-208658658658651,0008,650
1994-06-168308308308302,0008,300
1994-06-158268268268261,0008,260
1994-06-148318318318311,0008,310
1994-06-108218218218212,0008,210
1994-06-098208208208202,0008,200
1994-06-078528528508502,0008,500
1994-06-018728728728721,0008,720
1994-05-308528528528521,0008,520
1994-05-278428458428452,0008,450
1994-05-258428428428421,0008,420
1994-05-248428428428421,0008,420
1994-05-238428428428421,0008,420
1994-05-198038038038031,0008,030
1994-05-168018018018011,0008,010
1994-05-118018018018012,0008,010
1994-04-258008008008004,0008,000
1994-04-228018018008004,0008,000
1994-04-188008008008001,0008,000
1994-04-158008008008005,0008,000
1994-04-137907907907903,0007,900
1994-04-118008008008001,0008,000
1994-04-088018017917913,0007,910
1994-04-078018018018013,0008,010
1994-04-047807807807803,0007,800
1994-03-297927927927921,0007,920
1994-03-238008007817816,0007,810
1994-03-187807807807801,0007,800
1994-03-168008007807802,0007,800
1994-03-158008007997994,0007,990
1994-03-148038038008003,0008,000
1994-03-087817867817862,0007,860
1994-03-047737737737731,0007,730
1994-03-037717717717711,0007,710
1994-03-017507517507512,0007,510
1994-02-237357357357356,0007,350
1994-02-227357357357352,0007,350
1994-02-217337337337331,0007,330
1994-02-187327327327322,0007,320
1994-02-107327327327321,0007,320
1994-02-087307327307324,0007,320
1994-02-077307307307307,0007,300
1994-02-028208208208205,0008,200
1994-02-018208208208202,0008,200
1994-01-287707707707701,0007,700
1994-01-207197207197203,0007,200
1994-01-107017017017012,0007,010
1994-01-077017017017011,0007,010
1994-01-067017017017011,0007,010

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