8123 川辺(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 130 | 132 | 130 | 132 | 3,000 | 1,320 |
2012-12-27 | 131 | 132 | 131 | 132 | 7,000 | 1,320 |
2012-12-26 | 130 | 130 | 129 | 130 | 7,000 | 1,300 |
2012-12-25 | 129 | 129 | 129 | 129 | 4,000 | 1,290 |
2012-12-21 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
2012-12-20 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
2012-12-19 | 127 | 128 | 127 | 128 | 23,000 | 1,280 |
2012-12-18 | 126 | 127 | 126 | 127 | 6,000 | 1,270 |
2012-12-12 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
2012-12-11 | 126 | 126 | 126 | 126 | 3,000 | 1,260 |
2012-12-05 | 123 | 126 | 123 | 126 | 4,000 | 1,260 |
2012-12-04 | 124 | 125 | 124 | 125 | 2,000 | 1,250 |
2012-12-03 | 123 | 124 | 123 | 124 | 2,000 | 1,240 |
2012-11-30 | 124 | 124 | 122 | 124 | 6,000 | 1,240 |
2012-11-29 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
2012-11-28 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
2012-11-27 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
2012-11-26 | 121 | 123 | 121 | 123 | 6,000 | 1,230 |
2012-11-20 | 122 | 122 | 121 | 121 | 3,000 | 1,210 |
2012-11-19 | 125 | 125 | 121 | 125 | 3,000 | 1,250 |
2012-11-14 | 120 | 125 | 120 | 125 | 6,000 | 1,250 |
2012-11-13 | 122 | 123 | 122 | 123 | 5,000 | 1,230 |
2012-11-12 | 124 | 126 | 124 | 126 | 3,000 | 1,260 |
2012-11-09 | 122 | 124 | 122 | 124 | 3,000 | 1,240 |
2012-11-08 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
2012-11-07 | 124 | 124 | 123 | 123 | 2,000 | 1,230 |
2012-11-01 | 124 | 125 | 124 | 125 | 2,000 | 1,250 |
2012-10-31 | 124 | 126 | 124 | 126 | 2,000 | 1,260 |
2012-10-29 | 124 | 126 | 123 | 126 | 6,000 | 1,260 |
2012-10-26 | 125 | 125 | 124 | 124 | 2,000 | 1,240 |
2012-10-25 | 125 | 127 | 124 | 124 | 29,000 | 1,240 |
2012-10-24 | 125 | 129 | 125 | 129 | 14,000 | 1,290 |
2012-10-23 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
2012-10-22 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
2012-10-19 | 124 | 126 | 123 | 125 | 11,000 | 1,250 |
2012-10-18 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
2012-10-17 | 126 | 128 | 125 | 128 | 23,000 | 1,280 |
2012-10-16 | 125 | 129 | 124 | 129 | 9,000 | 1,290 |
2012-10-10 | 123 | 130 | 123 | 130 | 9,000 | 1,300 |
2012-10-09 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
2012-10-05 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
2012-10-04 | 125 | 127 | 125 | 127 | 2,000 | 1,270 |
2012-10-03 | 125 | 128 | 125 | 128 | 2,000 | 1,280 |
2012-10-02 | 125 | 128 | 125 | 128 | 2,000 | 1,280 |
2012-10-01 | 123 | 127 | 123 | 127 | 2,000 | 1,270 |
2012-09-24 | 128 | 128 | 128 | 128 | 4,000 | 1,280 |
2012-09-21 | 127 | 128 | 127 | 128 | 2,000 | 1,280 |
2012-09-20 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
2012-09-19 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
2012-09-18 | 123 | 125 | 123 | 125 | 2,000 | 1,250 |
2012-09-14 | 123 | 125 | 123 | 124 | 3,000 | 1,240 |
2012-09-12 | 120 | 125 | 120 | 125 | 9,000 | 1,250 |
2012-09-10 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
2012-09-07 | 125 | 127 | 125 | 127 | 36,000 | 1,270 |
2012-09-06 | 127 | 132 | 127 | 132 | 4,000 | 1,320 |
2012-09-05 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
2012-08-28 | 132 | 135 | 132 | 135 | 2,000 | 1,350 |
2012-08-27 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
2012-08-24 | 131 | 131 | 131 | 131 | 10,000 | 1,310 |
2012-08-23 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
2012-08-21 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
2012-08-17 | 138 | 140 | 138 | 140 | 3,000 | 1,400 |
2012-08-14 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
2012-08-13 | 136 | 141 | 132 | 141 | 9,000 | 1,410 |
2012-08-10 | 135 | 136 | 132 | 132 | 9,000 | 1,320 |
2012-08-09 | 134 | 135 | 134 | 135 | 6,000 | 1,350 |
2012-08-08 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
2012-08-07 | 128 | 129 | 128 | 129 | 2,000 | 1,290 |
2012-08-03 | 128 | 132 | 127 | 132 | 7,000 | 1,320 |
2012-08-02 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
2012-07-31 | 134 | 134 | 130 | 130 | 2,000 | 1,300 |
2012-07-30 | 133 | 134 | 130 | 134 | 5,000 | 1,340 |
2012-07-27 | 129 | 133 | 129 | 133 | 6,000 | 1,330 |
2012-07-26 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
2012-07-25 | 132 | 132 | 126 | 129 | 8,000 | 1,290 |
2012-07-24 | 129 | 132 | 129 | 132 | 2,000 | 1,320 |
2012-07-23 | 132 | 132 | 132 | 132 | 3,000 | 1,320 |
2012-07-20 | 132 | 132 | 132 | 132 | 4,000 | 1,320 |
2012-07-19 | 132 | 134 | 132 | 134 | 2,000 | 1,340 |
2012-07-18 | 134 | 134 | 130 | 130 | 5,000 | 1,300 |
2012-07-17 | 135 | 135 | 129 | 135 | 9,000 | 1,350 |
2012-07-13 | 136 | 136 | 135 | 135 | 4,000 | 1,350 |
2012-07-12 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
2012-07-11 | 133 | 134 | 133 | 134 | 3,000 | 1,340 |
2012-07-10 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
2012-07-09 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
2012-07-06 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
2012-07-04 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
2012-07-02 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
2012-06-28 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
2012-06-27 | 128 | 129 | 128 | 129 | 3,000 | 1,290 |
2012-06-26 | 129 | 129 | 126 | 128 | 5,000 | 1,280 |
2012-06-25 | 128 | 129 | 128 | 129 | 2,000 | 1,290 |
2012-06-22 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
2012-06-21 | 129 | 130 | 127 | 128 | 5,000 | 1,280 |
2012-06-19 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
2012-06-18 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
2012-06-13 | 125 | 127 | 125 | 127 | 3,000 | 1,270 |
2012-06-12 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
2012-06-06 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
2012-06-04 | 121 | 125 | 118 | 125 | 8,000 | 1,250 |
2012-06-01 | 124 | 131 | 123 | 131 | 3,000 | 1,310 |
2012-05-31 | 125 | 129 | 125 | 129 | 4,000 | 1,290 |
2012-05-30 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
2012-05-29 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
2012-05-25 | 126 | 129 | 126 | 129 | 3,000 | 1,290 |
2012-05-23 | 125 | 126 | 122 | 126 | 3,000 | 1,260 |
2012-05-22 | 123 | 125 | 120 | 125 | 5,000 | 1,250 |
2012-05-21 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
2012-05-18 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
2012-05-17 | 122 | 128 | 122 | 128 | 44,000 | 1,280 |
2012-05-15 | 120 | 121 | 116 | 121 | 9,000 | 1,210 |
2012-05-14 | 128 | 128 | 121 | 121 | 16,000 | 1,210 |
2012-05-11 | 141 | 141 | 126 | 129 | 81,000 | 1,290 |
2012-05-10 | 144 | 144 | 138 | 144 | 18,000 | 1,440 |
2012-05-09 | 143 | 145 | 141 | 145 | 10,000 | 1,450 |
2012-05-08 | 144 | 148 | 144 | 146 | 13,000 | 1,460 |
2012-05-07 | 141 | 144 | 141 | 144 | 2,000 | 1,440 |
2012-05-02 | 141 | 142 | 141 | 141 | 8,000 | 1,410 |
2012-05-01 | 145 | 145 | 144 | 144 | 4,000 | 1,440 |
2012-04-27 | 139 | 140 | 139 | 140 | 3,000 | 1,400 |
2012-04-26 | 138 | 141 | 138 | 141 | 15,000 | 1,410 |
2012-04-25 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
2012-04-24 | 144 | 144 | 138 | 141 | 10,000 | 1,410 |
2012-04-23 | 143 | 144 | 143 | 144 | 2,000 | 1,440 |
2012-04-20 | 143 | 143 | 142 | 142 | 3,000 | 1,420 |
2012-04-19 | 143 | 143 | 141 | 143 | 13,000 | 1,430 |
2012-04-18 | 146 | 148 | 144 | 144 | 16,000 | 1,440 |
2012-04-17 | 144 | 147 | 144 | 145 | 13,000 | 1,450 |
2012-04-16 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
2012-04-13 | 140 | 142 | 140 | 142 | 10,000 | 1,420 |
2012-04-12 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
2012-04-11 | 141 | 141 | 139 | 139 | 7,000 | 1,390 |
2012-04-10 | 144 | 144 | 143 | 143 | 7,000 | 1,430 |
2012-04-09 | 143 | 145 | 143 | 144 | 5,000 | 1,440 |
2012-04-06 | 145 | 145 | 142 | 143 | 6,000 | 1,430 |
2012-04-05 | 142 | 142 | 139 | 142 | 7,000 | 1,420 |
2012-04-04 | 143 | 145 | 141 | 145 | 12,000 | 1,450 |
2012-04-03 | 141 | 142 | 140 | 142 | 15,000 | 1,420 |
2012-04-02 | 142 | 142 | 141 | 141 | 3,000 | 1,410 |
2012-03-30 | 141 | 144 | 141 | 144 | 11,000 | 1,440 |
2012-03-29 | 142 | 143 | 141 | 143 | 7,000 | 1,430 |
2012-03-28 | 143 | 146 | 142 | 146 | 13,000 | 1,460 |
2012-03-27 | 149 | 154 | 146 | 152 | 29,000 | 1,520 |
2012-03-26 | 151 | 153 | 150 | 153 | 13,000 | 1,530 |
2012-03-23 | 147 | 153 | 147 | 151 | 49,000 | 1,510 |
2012-03-22 | 145 | 148 | 145 | 148 | 22,000 | 1,480 |
2012-03-21 | 145 | 145 | 143 | 144 | 11,000 | 1,440 |
2012-03-19 | 144 | 145 | 144 | 145 | 9,000 | 1,450 |
2012-03-16 | 146 | 146 | 141 | 145 | 24,000 | 1,450 |
2012-03-15 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
2012-03-14 | 150 | 152 | 145 | 146 | 31,000 | 1,460 |
2012-03-13 | 145 | 150 | 145 | 150 | 42,000 | 1,500 |
2012-03-12 | 143 | 144 | 141 | 144 | 17,000 | 1,440 |
2012-03-09 | 144 | 145 | 140 | 143 | 55,000 | 1,430 |
2012-03-08 | 147 | 147 | 145 | 147 | 10,000 | 1,470 |
2012-03-07 | 145 | 148 | 145 | 148 | 12,000 | 1,480 |
2012-03-06 | 146 | 147 | 145 | 147 | 24,000 | 1,470 |
2012-03-05 | 149 | 151 | 146 | 146 | 40,000 | 1,460 |
2012-03-02 | 151 | 154 | 147 | 149 | 42,000 | 1,490 |
2012-03-01 | 143 | 162 | 143 | 148 | 670,000 | 1,480 |
2012-02-29 | 139 | 144 | 139 | 142 | 33,000 | 1,420 |
2012-02-28 | 139 | 140 | 135 | 137 | 22,000 | 1,370 |
2012-02-27 | 137 | 140 | 136 | 140 | 22,000 | 1,400 |
2012-02-24 | 137 | 139 | 137 | 139 | 3,000 | 1,390 |
2012-02-23 | 142 | 142 | 137 | 137 | 26,000 | 1,370 |
2012-02-22 | 135 | 143 | 134 | 142 | 65,000 | 1,420 |
2012-02-21 | 135 | 136 | 133 | 134 | 35,000 | 1,340 |
2012-02-20 | 138 | 139 | 135 | 135 | 42,000 | 1,350 |
2012-02-17 | 139 | 140 | 137 | 138 | 62,000 | 1,380 |
2012-02-16 | 141 | 142 | 137 | 138 | 46,000 | 1,380 |
2012-02-15 | 139 | 155 | 134 | 141 | 390,000 | 1,410 |
2012-02-14 | 147 | 150 | 131 | 135 | 251,000 | 1,350 |
2012-02-13 | 141 | 168 | 139 | 147 | 889,000 | 1,470 |
2012-02-10 | 107 | 156 | 106 | 156 | 1,194,000 | 1,560 |
2012-02-09 | 104 | 106 | 104 | 106 | 16,000 | 1,060 |
2012-02-08 | 105 | 106 | 104 | 106 | 19,000 | 1,060 |
2012-02-07 | 106 | 106 | 103 | 105 | 14,000 | 1,050 |
2012-02-06 | 105 | 106 | 105 | 106 | 4,000 | 1,060 |
2012-02-03 | 104 | 105 | 104 | 105 | 6,000 | 1,050 |
2012-02-02 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
2012-02-01 | 102 | 103 | 102 | 103 | 13,000 | 1,030 |
2012-01-30 | 100 | 102 | 100 | 102 | 6,000 | 1,020 |
2012-01-27 | 101 | 102 | 101 | 102 | 7,000 | 1,020 |
2012-01-26 | 102 | 102 | 99 | 102 | 10,000 | 1,020 |
2012-01-25 | 102 | 103 | 101 | 102 | 14,000 | 1,020 |
2012-01-24 | 102 | 102 | 101 | 101 | 7,000 | 1,010 |
2012-01-23 | 100 | 101 | 100 | 100 | 8,000 | 1,000 |
2012-01-20 | 98 | 99 | 98 | 99 | 6,000 | 990 |
2012-01-19 | 97 | 99 | 97 | 97 | 7,000 | 970 |
2012-01-18 | 98 | 98 | 98 | 98 | 1,000 | 980 |
2012-01-17 | 97 | 97 | 97 | 97 | 1,000 | 970 |
2012-01-16 | 98 | 98 | 98 | 98 | 2,000 | 980 |
2012-01-13 | 98 | 99 | 97 | 99 | 15,000 | 990 |
2012-01-11 | 99 | 99 | 98 | 98 | 2,000 | 980 |
2012-01-06 | 98 | 98 | 98 | 98 | 5,000 | 980 |
2012-01-05 | 98 | 98 | 98 | 98 | 1,000 | 980 |
2012-01-04 | 97 | 97 | 97 | 97 | 5,000 | 970 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株