1. HOME >
  2. 株価時系列 >
  3. 8123 >
  4. 1999年

8123 川辺(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-222002002002002,0002,000
1999-12-151902101902103,0002,100
1999-12-082312312312313,0002,310
1999-12-062122122122121,0002,120
1999-12-032122122122121,0002,120
1999-11-262122122122121,0002,120
1999-11-242382382382382,0002,380
1999-11-1620421120421139,0002,110
1999-11-122112112112111,0002,110
1999-10-262252252252252,0002,250
1999-10-252252252252251,0002,250
1999-10-212202202202206,0002,200
1999-10-202202202202201,0002,200
1999-10-152212212212212,0002,210
1999-10-142202202202201,0002,200
1999-10-132202202202202,0002,200
1999-10-122202202202202,0002,200
1999-10-062112112102103,0002,100
1999-10-052102112102112,0002,110
1999-10-042102102102101,0002,100
1999-10-012112302112305,0002,300
1999-09-302202402202406,0002,400
1999-09-292302302202202,0002,200
1999-09-282302302302301,0002,300
1999-09-222312312302303,0002,300
1999-09-212302302302301,0002,300
1999-09-202202302202302,0002,300
1999-09-172302302202202,0002,200
1999-09-142402402402401,0002,400
1999-09-132502502502501,0002,500
1999-09-092502502502501,0002,500
1999-09-082502502502501,0002,500
1999-09-032502502502501,0002,500
1999-09-022502582502582,0002,580
1999-09-012502502502501,0002,500
1999-08-302872872872872,0002,870
1999-08-262412412412411,0002,410
1999-08-242452452452451,0002,450
1999-08-182392392392391,0002,390
1999-08-162402402392394,0002,390
1999-08-132402402402402,0002,400
1999-08-112402402402401,0002,400
1999-08-062702702602704,0002,700
1999-08-0426026024025010,0002,500
1999-08-032602602602601,0002,600
1999-08-022302302202303,0002,300
1999-07-292702702702705,0002,700
1999-07-262702702702704,0002,700
1999-07-232892892702703,0002,700
1999-07-223003002892895,0002,890
1999-07-2130130630030011,0003,000
1999-07-192813002803008,0003,000
1999-07-1627028026827916,0002,790
1999-07-152702702652677,0002,670
1999-07-142482602482605,0002,600
1999-07-132402462402469,0002,460
1999-07-122462462462462,0002,460
1999-07-092462462462461,0002,460
1999-07-072502502452498,0002,490
1999-07-062502502402406,0002,400
1999-07-0525025025025015,0002,500
1999-07-022302502302506,0002,500
1999-07-012302302302302,0002,300
1999-06-2924024023023011,0002,300
1999-06-282352352352352,0002,350
1999-06-252352352352352,0002,350
1999-06-2423923923523911,0002,390
1999-06-2324025024024012,0002,400
1999-06-222272302272308,0002,300
1999-06-212252302252257,0002,250
1999-06-182162252162256,0002,250
1999-06-162192202152156,0002,150
1999-06-152192192192192,0002,190
1999-06-142192192192193,0002,190
1999-06-082182182182185,0002,180
1999-06-0722022521821823,0002,180
1999-06-032202202202205,0002,200
1999-06-022182202182206,0002,200
1999-06-0122022021821814,0002,180
1999-05-3122022522022212,0002,220
1999-05-282292292292293,0002,290
1999-05-272292302292303,0002,300
1999-05-262102102102101,0002,100
1999-05-252102102102102,0002,100
1999-05-242102112102113,0002,110
1999-05-2121121120120115,0002,010
1999-05-202112112112111,0002,110
1999-05-192112112112112,0002,110
1999-05-182112112112114,0002,110
1999-05-122162162162165,0002,160
1999-05-112102162102163,0002,160
1999-05-102062062062061,0002,060
1999-05-072062062062064,0002,060
1999-05-062002002002001,0002,000
1999-04-302012012012011,0002,010
1999-04-282002012002012,0002,010
1999-04-262002002002002,0002,000
1999-04-231952001952002,0002,000
1999-04-202002001911912,0001,910
1999-04-191901901901901,0001,900
1999-04-161901911901916,0001,910
1999-04-151901901811817,0001,810
1999-04-1319019018518521,0001,850
1999-04-121851851851851,0001,850
1999-04-0918718718518510,0001,850
1999-04-081831831811824,0001,820
1999-04-071831831831831,0001,830
1999-04-0518018018018010,0001,800
1999-04-021801801801801,0001,800
1999-04-011801801801805,0001,800
1999-03-3119019018018010,0001,800
1999-03-262102102102102,0002,100
1999-03-2522922922922920,0002,290
1999-03-232402402302303,0002,300
1999-03-182402402402405,0002,400
1999-03-172402402402406,0002,400
1999-03-1624024324024035,0002,400
1999-03-1523024123023562,0002,350
1999-03-122302352302306,0002,300
1999-03-1122123022023011,0002,300
1999-03-092302302302301,0002,300
1999-03-0522022022022011,0002,200
1999-03-0422022022022020,0002,200
1999-03-0322022022022016,0002,200
1999-03-0122022922022913,0002,290
1999-02-262202202202203,0002,200
1999-02-242302302302302,0002,300
1999-02-232302302302303,0002,300
1999-02-1922022522022517,0002,250
1999-02-1822022522022036,0002,200
1999-02-172202212202205,0002,200
1999-02-162252252202204,0002,200
1999-02-152202202172185,0002,180
1999-02-1221021521021512,0002,150
1999-02-102092132092134,0002,130
1999-02-092052102052104,0002,100
1999-02-082052052052051,0002,050
1999-02-052002002002004,0002,000
1999-02-042002002002007,0002,000
1999-02-031952001952006,0002,000
1999-02-021911911911911,0001,910
1999-02-011861861861861,0001,860
1999-01-291851851851852,0001,850
1999-01-271681731681734,0001,730
1999-01-261661681661682,0001,680
1999-01-251681681681682,0001,680
1999-01-221601661601653,0001,650
1999-01-201601601601604,0001,600
1999-01-191601621601609,0001,600
1999-01-1816016015716012,0001,600
1999-01-141601601601607,0001,600
1999-01-1316016216016054,0001,600
1999-01-1215817015816014,0001,600
1999-01-111581581581585,0001,580
1999-01-0815815815815813,0001,580
1999-01-0715815815815813,0001,580
1999-01-061571581571588,0001,580
1999-01-0515515715515710,0001,570

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