8123 川辺(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	125	125	125	125	1,000	1,250
2004-12-29	124	129	124	125	5,000	1,250
2004-12-28	125	125	124	124	2,000	1,240
2004-12-27	130	130	124	124	10,000	1,240
2004-12-24	125	133	125	133	12,000	1,330
2004-12-22	127	130	122	124	16,000	1,240
2004-12-21	127	127	127	127	1,000	1,270
2004-12-20	128	128	128	128	1,000	1,280
2004-12-17	123	128	123	128	2,000	1,280
2004-12-16	121	123	121	123	3,000	1,230
2004-12-15	123	123	121	121	2,000	1,210
2004-12-14	122	123	122	123	9,000	1,230
2004-12-13	123	123	122	122	4,000	1,220
2004-12-10	129	130	123	123	6,000	1,230
2004-12-09	129	130	129	130	20,000	1,300
2004-12-08	125	129	125	129	5,000	1,290
2004-12-07	125	130	125	130	20,000	1,300
2004-12-06	126	126	125	125	9,000	1,250
2004-12-02	121	128	119	128	4,000	1,280
2004-12-01	130	130	130	130	6,000	1,300
2004-11-30	130	130	130	130	1,000	1,300
2004-11-29	132	133	132	133	12,000	1,330
2004-11-26	127	133	125	133	11,000	1,330
2004-11-25	125	125	125	125	2,000	1,250
2004-11-24	123	125	123	125	14,000	1,250
2004-11-22	123	123	123	123	1,000	1,230
2004-11-18	128	129	125	129	10,000	1,290
2004-11-17	128	128	128	128	3,000	1,280
2004-11-16	128	128	128	128	3,000	1,280
2004-11-11	134	134	132	132	2,000	1,320
2004-11-10	131	135	130	135	22,000	1,350
2004-11-09	132	132	131	131	9,000	1,310
2004-11-08	128	130	128	130	6,000	1,300
2004-11-05	127	127	127	127	1,000	1,270
2004-11-04	128	128	128	128	11,000	1,280
2004-11-02	123	123	123	123	2,000	1,230
2004-11-01	120	121	120	121	2,000	1,210
2004-10-29	120	127	120	127	6,000	1,270
2004-10-28	121	122	121	122	2,000	1,220
2004-10-27	125	125	120	121	5,000	1,210
2004-10-26	125	126	125	126	11,000	1,260
2004-10-25	125	125	125	125	5,000	1,250
2004-10-22	125	125	125	125	1,000	1,250
2004-10-21	125	130	124	125	10,000	1,250
2004-10-20	125	125	125	125	3,000	1,250
2004-10-18	125	125	125	125	1,000	1,250
2004-10-15	120	120	120	120	3,000	1,200
2004-10-14	134	134	130	130	4,000	1,300
2004-10-13	140	140	135	135	6,000	1,350
2004-10-12	132	135	130	135	50,000	1,350
2004-10-08	131	132	130	130	15,000	1,300
2004-10-07	130	130	129	129	6,000	1,290
2004-10-06	130	130	130	130	4,000	1,300
2004-10-05	128	130	128	130	3,000	1,300
2004-10-04	130	130	128	128	5,000	1,280
2004-10-01	130	130	130	130	6,000	1,300
2004-09-30	125	129	125	129	9,000	1,290
2004-09-29	134	134	126	126	4,000	1,260
2004-09-28	132	132	132	132	16,000	1,320
2004-09-27	124	124	124	124	4,000	1,240
2004-09-24	130	130	124	124	14,000	1,240
2004-09-22	123	123	123	123	4,000	1,230
2004-09-21	121	124	121	124	4,000	1,240
2004-09-17	130	130	119	120	11,000	1,200
2004-09-16	138	138	130	130	25,000	1,300
2004-09-15	115	140	115	138	35,000	1,380
2004-09-14	122	122	110	110	8,000	1,100
2004-09-13	121	121	121	121	2,000	1,210
2004-09-10	125	127	125	125	6,000	1,250
2004-09-09	122	125	122	125	15,000	1,250
2004-09-08	121	122	120	122	45,000	1,220
2004-09-07	121	121	121	121	1,000	1,210
2004-09-06	121	121	121	121	2,000	1,210
2004-09-03	125	125	125	125	1,000	1,250
2004-09-02	134	134	130	130	3,000	1,300
2004-09-01	116	130	116	130	4,000	1,300
2004-08-31	116	116	116	116	1,000	1,160
2004-08-30	120	120	120	120	1,000	1,200
2004-08-25	119	119	114	114	2,000	1,140
2004-08-23	120	120	120	120	1,000	1,200
2004-08-18	118	118	118	118	1,000	1,180
2004-08-16	118	118	118	118	5,000	1,180
2004-08-13	118	118	118	118	2,000	1,180
2004-08-11	120	120	120	120	1,000	1,200
2004-08-09	111	121	111	121	5,000	1,210
2004-08-06	119	124	119	124	6,000	1,240
2004-08-04	114	114	107	107	7,000	1,070
2004-08-03	115	117	115	115	6,000	1,150
2004-08-02	114	114	114	114	1,000	1,140
2004-07-30	119	119	110	110	5,000	1,100
2004-07-29	120	120	120	120	4,000	1,200
2004-07-28	121	121	121	121	2,000	1,210
2004-07-27	130	130	121	121	9,000	1,210
2004-07-23	130	130	129	129	2,000	1,290
2004-07-22	130	131	130	130	7,000	1,300
2004-07-20	138	138	138	138	1,000	1,380
2004-07-16	138	138	138	138	4,000	1,380
2004-07-15	140	140	138	138	7,000	1,380
2004-07-14	141	145	140	140	20,000	1,400
2004-07-13	143	146	135	146	25,000	1,460
2004-07-12	139	144	138	143	14,000	1,430
2004-07-09	145	147	138	147	27,000	1,470
2004-07-08	144	155	144	151	35,000	1,510
2004-07-07	161	161	144	144	68,000	1,440
2004-07-06	165	182	165	169	240,000	1,690
2004-07-05	145	168	143	164	188,000	1,640
2004-07-02	131	145	131	138	80,000	1,380
2004-07-01	121	130	119	130	61,000	1,300
2004-06-30	116	122	115	122	40,000	1,220
2004-06-29	118	128	116	117	89,000	1,170
2004-06-28	110	119	108	119	62,000	1,190
2004-06-25	109	109	105	108	14,000	1,080
2004-06-24	105	109	105	109	66,000	1,090
2004-06-23	104	105	103	105	27,000	1,050
2004-06-22	101	103	101	103	18,000	1,030
2004-06-21	104	104	104	104	1,000	1,040
2004-06-18	105	105	101	101	19,000	1,010
2004-06-17	105	105	103	105	18,000	1,050
2004-06-16	96	104	96	104	83,000	1,040
2004-06-15	96	96	96	96	5,000	960
2004-06-14	95	96	95	96	6,000	960
2004-06-11	94	95	94	94	11,000	940
2004-06-10	93	94	93	94	4,000	940
2004-06-09	94	94	94	94	3,000	940
2004-06-08	95	95	94	94	10,000	940
2004-06-07	94	95	94	95	12,000	950
2004-06-04	93	93	93	93	7,000	930
2004-06-02	92	92	92	92	2,000	920
2004-06-01	94	94	94	94	1,000	940
2004-05-31	95	95	94	94	4,000	940
2004-05-28	90	90	90	90	2,000	900
2004-05-26	90	90	90	90	3,000	900
2004-05-21	94	95	94	95	3,000	950
2004-05-20	94	94	94	94	10,000	940
2004-05-19	87	90	87	90	3,000	900
2004-05-18	83	84	82	84	8,000	840
2004-05-17	90	90	83	83	20,000	830
2004-05-14	90	90	85	85	4,000	850
2004-05-13	90	90	90	90	1,000	900
2004-05-12	88	90	87	87	32,000	870
2004-05-11	85	89	85	88	9,000	880
2004-05-10	95	96	85	85	50,000	850
2004-05-07	94	94	94	94	7,000	940
2004-05-06	98	98	94	94	20,000	940
2004-04-30	94	94	92	92	13,000	920
2004-04-28	98	98	94	94	12,000	940
2004-04-27	100	100	92	98	32,000	980
2004-04-26	107	108	100	100	29,000	1,000
2004-04-23	107	110	107	108	39,000	1,080
2004-04-22	107	108	107	107	34,000	1,070
2004-04-21	106	107	106	107	16,000	1,070
2004-04-20	105	106	105	106	48,000	1,060
2004-04-19	105	105	102	105	30,000	1,050
2004-04-16	102	105	102	105	30,000	1,050
2004-04-15	105	107	102	102	56,000	1,020
2004-04-14	100	104	100	104	24,000	1,040
2004-04-13	100	104	100	100	30,000	1,000
2004-04-12	98	100	98	99	30,000	990
2004-04-09	95	97	94	94	25,000	940
2004-04-08	96	97	95	96	20,000	960
2004-04-07	97	97	95	95	31,000	950
2004-04-06	93	97	92	97	60,000	970
2004-04-05	92	93	90	92	48,000	920
2004-04-02	89	93	88	90	87,000	900
2004-04-01	92	92	88	88	86,000	880
2004-03-31	93	93	90	90	60,000	900
2004-03-30	97	97	91	91	63,000	910
2004-03-29	95	97	93	97	13,000	970
2004-03-26	95	105	94	94	29,000	940
2004-03-25	100	100	93	94	48,000	940
2004-03-24	97	97	92	93	31,000	930
2004-03-23	101	101	95	96	46,000	960
2004-03-22	110	110	97	101	41,000	1,010
2004-03-19	96	114	96	110	165,000	1,100
2004-03-18	93	97	93	97	19,000	970
2004-03-17	97	97	90	90	49,000	900
2004-03-16	88	94	88	94	27,000	940
2004-03-15	85	89	85	87	35,000	870
2004-03-12	86	86	85	85	28,000	850
2004-03-11	89	89	88	88	26,000	880
2004-03-10	89	90	86	89	22,000	890
2004-03-09	89	91	89	89	15,000	890
2004-03-08	86	89	86	89	26,000	890
2004-03-05	89	89	86	89	7,000	890
2004-03-04	88	88	88	88	1,000	880
2004-03-03	89	89	86	89	21,000	890
2004-03-02	88	95	88	92	45,000	920
2004-03-01	87	88	84	88	43,000	880
2004-02-27	88	89	85	88	59,000	880
2004-02-26	96	96	86	91	91,000	910
2004-02-25	103	103	95	98	149,000	980
2004-02-24	110	110	104	104	72,000	1,040
2004-02-23	110	113	100	113	257,000	1,130
2004-02-20	98	110	96	108	236,000	1,080
2004-02-19	96	107	94	97	278,000	970
2004-02-18	82	96	82	93	97,000	930
2004-02-17	94	94	81	87	74,000	870
2004-02-16	85	104	84	96	321,000	960
2004-02-13	76	85	76	84	119,000	840
2004-02-12	72	76	72	75	72,000	750
2004-02-10	67	71	67	71	62,000	710
2004-02-09	65	67	65	67	7,000	670
2004-02-06	66	68	65	65	27,000	650
2004-02-05	65	65	65	65	4,000	650
2004-02-04	66	66	65	65	7,000	650
2004-02-03	66	66	65	66	16,000	660
2004-02-02	66	67	66	66	12,000	660
2004-01-30	65	66	65	66	10,000	660
2004-01-29	63	65	63	64	11,000	640
2004-01-28	63	63	62	63	22,000	630
2004-01-27	58	65	58	63	78,000	630
2004-01-26	64	65	63	63	15,000	630
2004-01-23	63	63	62	62	14,000	620
2004-01-21	63	64	63	64	7,000	640
2004-01-20	64	64	64	64	5,000	640
2004-01-19	61	65	61	65	26,000	650
2004-01-16	62	62	60	60	11,000	600
2004-01-15	62	62	60	60	16,000	600
2004-01-14	61	62	58	62	19,000	620
2004-01-13	63	63	59	60	31,000	600
2004-01-09	63	63	63	63	1,000	630
2004-01-08	64	64	63	63	5,000	630
2004-01-07	63	63	63	63	9,000	630
2004-01-06	62	62	62	62	1,000	620
2004-01-05	62	62	62	62	1,000	620

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

2024年12月
日	月	火	水	木	金	土
« 11月29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