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
2012-12-281301321301323,0001,320
2012-12-271311321311327,0001,320
2012-12-261301301291307,0001,300
2012-12-251291291291294,0001,290
2012-12-211291291291293,0001,290
2012-12-201281281281283,0001,280
2012-12-1912712812712823,0001,280
2012-12-181261271261276,0001,270
2012-12-121261261261262,0001,260
2012-12-111261261261263,0001,260
2012-12-051231261231264,0001,260
2012-12-041241251241252,0001,250
2012-12-031231241231242,0001,240
2012-11-301241241221246,0001,240
2012-11-291231231231231,0001,230
2012-11-281231231231232,0001,230
2012-11-271241241241241,0001,240
2012-11-261211231211236,0001,230
2012-11-201221221211213,0001,210
2012-11-191251251211253,0001,250
2012-11-141201251201256,0001,250
2012-11-131221231221235,0001,230
2012-11-121241261241263,0001,260
2012-11-091221241221243,0001,240
2012-11-081231231231232,0001,230
2012-11-071241241231232,0001,230
2012-11-011241251241252,0001,250
2012-10-311241261241262,0001,260
2012-10-291241261231266,0001,260
2012-10-261251251241242,0001,240
2012-10-2512512712412429,0001,240
2012-10-2412512912512914,0001,290
2012-10-231251251251252,0001,250
2012-10-221251251251255,0001,250
2012-10-1912412612312511,0001,250
2012-10-181271271271273,0001,270
2012-10-1712612812512823,0001,280
2012-10-161251291241299,0001,290
2012-10-101231301231309,0001,300
2012-10-091251251251253,0001,250
2012-10-051251251251251,0001,250
2012-10-041251271251272,0001,270
2012-10-031251281251282,0001,280
2012-10-021251281251282,0001,280
2012-10-011231271231272,0001,270
2012-09-241281281281284,0001,280
2012-09-211271281271282,0001,280
2012-09-201261261261261,0001,260
2012-09-191241241241241,0001,240
2012-09-181231251231252,0001,250
2012-09-141231251231243,0001,240
2012-09-121201251201259,0001,250
2012-09-101251251251251,0001,250
2012-09-0712512712512736,0001,270
2012-09-061271321271324,0001,320
2012-09-051301301301305,0001,300
2012-08-281321351321352,0001,350
2012-08-271311311311311,0001,310
2012-08-2413113113113110,0001,310
2012-08-231371371371372,0001,370
2012-08-211371371371371,0001,370
2012-08-171381401381403,0001,400
2012-08-141391391391391,0001,390
2012-08-131361411321419,0001,410
2012-08-101351361321329,0001,320
2012-08-091341351341356,0001,350
2012-08-081321321321321,0001,320
2012-08-071281291281292,0001,290
2012-08-031281321271327,0001,320
2012-08-021321321321321,0001,320
2012-07-311341341301302,0001,300
2012-07-301331341301345,0001,340
2012-07-271291331291336,0001,330
2012-07-261271271271272,0001,270
2012-07-251321321261298,0001,290
2012-07-241291321291322,0001,320
2012-07-231321321321323,0001,320
2012-07-201321321321324,0001,320
2012-07-191321341321342,0001,340
2012-07-181341341301305,0001,300
2012-07-171351351291359,0001,350
2012-07-131361361351354,0001,350
2012-07-121351351351352,0001,350
2012-07-111331341331343,0001,340
2012-07-101321321321321,0001,320
2012-07-091321321321321,0001,320
2012-07-061311311311311,0001,310
2012-07-041311311311311,0001,310
2012-07-021301301301301,0001,300
2012-06-281291291291292,0001,290
2012-06-271281291281293,0001,290
2012-06-261291291261285,0001,280
2012-06-251281291281292,0001,290
2012-06-221281281281281,0001,280
2012-06-211291301271285,0001,280
2012-06-191271271271271,0001,270
2012-06-181271271271271,0001,270
2012-06-131251271251273,0001,270
2012-06-121271271271271,0001,270
2012-06-061251251251252,0001,250
2012-06-041211251181258,0001,250
2012-06-011241311231313,0001,310
2012-05-311251291251294,0001,290
2012-05-301281281281281,0001,280
2012-05-291281281281281,0001,280
2012-05-251261291261293,0001,290
2012-05-231251261221263,0001,260
2012-05-221231251201255,0001,250
2012-05-211231231231233,0001,230
2012-05-181231231231231,0001,230
2012-05-1712212812212844,0001,280
2012-05-151201211161219,0001,210
2012-05-1412812812112116,0001,210
2012-05-1114114112612981,0001,290
2012-05-1014414413814418,0001,440
2012-05-0914314514114510,0001,450
2012-05-0814414814414613,0001,460
2012-05-071411441411442,0001,440
2012-05-021411421411418,0001,410
2012-05-011451451441444,0001,440
2012-04-271391401391403,0001,400
2012-04-2613814113814115,0001,410
2012-04-251421421421422,0001,420
2012-04-2414414413814110,0001,410
2012-04-231431441431442,0001,440
2012-04-201431431421423,0001,420
2012-04-1914314314114313,0001,430
2012-04-1814614814414416,0001,440
2012-04-1714414714414513,0001,450
2012-04-161431431431432,0001,430
2012-04-1314014214014210,0001,420
2012-04-121401401401402,0001,400
2012-04-111411411391397,0001,390
2012-04-101441441431437,0001,430
2012-04-091431451431445,0001,440
2012-04-061451451421436,0001,430
2012-04-051421421391427,0001,420
2012-04-0414314514114512,0001,450
2012-04-0314114214014215,0001,420
2012-04-021421421411413,0001,410
2012-03-3014114414114411,0001,440
2012-03-291421431411437,0001,430
2012-03-2814314614214613,0001,460
2012-03-2714915414615229,0001,520
2012-03-2615115315015313,0001,530
2012-03-2314715314715149,0001,510
2012-03-2214514814514822,0001,480
2012-03-2114514514314411,0001,440
2012-03-191441451441459,0001,450
2012-03-1614614614114524,0001,450
2012-03-151461461461462,0001,460
2012-03-1415015214514631,0001,460
2012-03-1314515014515042,0001,500
2012-03-1214314414114417,0001,440
2012-03-0914414514014355,0001,430
2012-03-0814714714514710,0001,470
2012-03-0714514814514812,0001,480
2012-03-0614614714514724,0001,470
2012-03-0514915114614640,0001,460
2012-03-0215115414714942,0001,490
2012-03-01143162143148670,0001,480
2012-02-2913914413914233,0001,420
2012-02-2813914013513722,0001,370
2012-02-2713714013614022,0001,400
2012-02-241371391371393,0001,390
2012-02-2314214213713726,0001,370
2012-02-2213514313414265,0001,420
2012-02-2113513613313435,0001,340
2012-02-2013813913513542,0001,350
2012-02-1713914013713862,0001,380
2012-02-1614114213713846,0001,380
2012-02-15139155134141390,0001,410
2012-02-14147150131135251,0001,350
2012-02-13141168139147889,0001,470
2012-02-101071561061561,194,0001,560
2012-02-0910410610410616,0001,060
2012-02-0810510610410619,0001,060
2012-02-0710610610310514,0001,050
2012-02-061051061051064,0001,060
2012-02-031041051041056,0001,050
2012-02-021031031031034,0001,030
2012-02-0110210310210313,0001,030
2012-01-301001021001026,0001,020
2012-01-271011021011027,0001,020
2012-01-261021029910210,0001,020
2012-01-2510210310110214,0001,020
2012-01-241021021011017,0001,010
2012-01-231001011001008,0001,000
2012-01-20989998996,000990
2012-01-19979997977,000970
2012-01-18989898981,000980
2012-01-17979797971,000970
2012-01-16989898982,000980
2012-01-139899979915,000990
2012-01-11999998982,000980
2012-01-06989898985,000980
2012-01-05989898981,000980
2012-01-04979797975,000970

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