1. HOME >
  2. 株価時系列 >
  3. 8123 >
  4. 2019年

8123 川辺(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5271,5271,5001,5005001,500
2019-12-271,5031,5031,5031,5032001,503
2019-12-261,4971,5011,4951,4959001,495
2019-12-251,5001,5001,4981,5001,2001,500
2019-12-241,4981,5111,4981,5001,2001,500
2019-12-231,5001,5021,5001,5021,1001,502
2019-12-201,5101,5101,5081,5084001,508
2019-12-191,5001,5101,5001,5101,1001,510
2019-12-18---1,509-1,509
2019-12-17---1,509-1,509
2019-12-161,4901,5101,4831,5093,1001,509
2019-12-131,4931,4931,4801,4917001,491
2019-12-121,4851,4851,4821,4822001,482
2019-12-111,4921,4921,4821,4927001,492
2019-12-101,4781,4941,4781,4936001,493
2019-12-091,4741,4941,4721,4948001,494
2019-12-061,4731,4781,4731,4781,4001,478
2019-12-051,4721,4731,4711,4735001,473
2019-12-041,4711,4881,4711,4737001,473
2019-12-031,4701,4711,4701,4711,9001,471
2019-12-021,4721,4721,4701,4711,8001,471
2019-11-291,4721,4721,4721,4722001,472
2019-11-281,4731,4791,4731,4791,1001,479
2019-11-271,4791,4791,4791,4792001,479
2019-11-261,4751,4791,4751,4793001,479
2019-11-251,4751,4751,4711,4714001,471
2019-11-221,4821,4821,4711,4713001,471
2019-11-211,4841,4841,4841,4841001,484
2019-11-201,4841,4841,4841,4842001,484
2019-11-191,4861,4861,4861,4861001,486
2019-11-181,4851,4851,4851,4851001,485
2019-11-151,4841,4861,4711,4837001,483
2019-11-141,4781,4791,4781,4791,5001,479
2019-11-131,4751,4791,4751,4794,3001,479
2019-11-121,4751,4751,4751,4751001,475
2019-11-111,4701,4751,4701,4751,1001,475
2019-11-081,4771,4781,4701,4707001,470
2019-11-071,4751,4751,4701,4708001,470
2019-11-061,4751,4791,4751,4754001,475
2019-11-051,4621,4761,4621,4761,0001,476
2019-11-011,4621,4621,4621,4621001,462
2019-10-311,4621,4631,4621,4632001,463
2019-10-301,4591,4721,4591,4721,3001,472
2019-10-291,4701,4721,4601,4729001,472
2019-10-281,4721,4721,4711,4715001,471
2019-10-251,4711,4711,4711,4715001,471
2019-10-241,4661,4761,4661,4706001,470
2019-10-231,4791,4791,4651,4651,0001,465
2019-10-211,4491,4791,4481,4791,2001,479
2019-10-181,4611,4651,4611,4637001,463
2019-10-171,4781,4781,4601,4602001,460
2019-10-161,4781,4851,4481,4487,1001,448
2019-10-151,4801,4801,4801,4802001,480
2019-10-111,4781,4811,4781,4804001,480
2019-10-101,4811,4881,4811,4841,2001,484
2019-10-09---1,521-1,521
2019-10-08---1,521-1,521
2019-10-07---1,521-1,521
2019-10-04---1,521-1,521
2019-10-03---1,521-1,521
2019-10-02---1,521-1,521
2019-10-011,5191,5211,5181,5215001,521
2019-09-301,5341,5341,5341,5343001,534
2019-09-271,4871,5221,4871,5227001,522
2019-09-261,4891,4891,4891,4893001,489
2019-09-251,5191,5191,4891,4893001,489
2019-09-241,5191,5191,5191,5193001,519
2019-09-201,4701,4901,4701,4811,1001,481
2019-09-191,4921,4921,4901,4905001,490
2019-09-181,4921,4921,4921,4921001,492
2019-09-171,4801,4921,4801,4923001,492
2019-09-131,4801,4801,4791,4806001,480
2019-09-121,4801,4801,4801,4801001,480
2019-09-111,4781,4781,4781,4781001,478
2019-09-101,4861,4861,4861,4861001,486
2019-09-09---1,492-1,492
2019-09-06---1,492-1,492
2019-09-05---1,492-1,492
2019-09-041,4561,4921,4541,4924001,492
2019-09-031,4541,4701,4541,4703001,470
2019-09-021,4531,4551,4531,4544001,454
2019-08-30---1,460-1,460
2019-08-291,4601,4611,4601,4606001,460
2019-08-281,4621,4621,4621,4623001,462
2019-08-271,4621,4621,4621,4622001,462
2019-08-261,4611,4611,4611,4612001,461
2019-08-231,4911,4911,4911,4912001,491
2019-08-22---1,491-1,491
2019-08-21---1,491-1,491
2019-08-20---1,491-1,491
2019-08-19---1,491-1,491
2019-08-16---1,491-1,491
2019-08-15---1,491-1,491
2019-08-141,4911,4911,4881,4915001,491
2019-08-131,4621,4651,4621,4638001,463
2019-08-09---1,476-1,476
2019-08-08---1,476-1,476
2019-08-07---1,476-1,476
2019-08-061,4901,4901,4761,4764001,476
2019-08-051,4821,4821,4821,4823001,482
2019-08-02---1,494-1,494
2019-08-01---1,494-1,494
2019-07-311,5201,5201,4941,4942001,494
2019-07-30---1,522-1,522
2019-07-29---1,522-1,522
2019-07-26---1,522-1,522
2019-07-251,5221,5221,5221,5225001,522
2019-07-241,4991,5281,4991,5223001,522
2019-07-23---1,539-1,539
2019-07-22---1,539-1,539
2019-07-191,4831,5391,4831,5391,1001,539
2019-07-181,5141,5351,5001,5005,9001,500
2019-07-17---1,484-1,484
2019-07-161,5061,5061,4841,4843001,484
2019-07-121,4991,4991,4841,4995001,499
2019-07-111,4811,4811,4811,4815001,481
2019-07-10---1,500-1,500
2019-07-091,5001,5001,5001,5004001,500
2019-07-081,5101,5101,5001,5004001,500
2019-07-051,5101,5101,5101,5101001,510
2019-07-04---1,500-1,500
2019-07-03---1,500-1,500
2019-07-021,4981,5001,4981,5006001,500
2019-07-011,4741,4981,4741,4981,0001,498
2019-06-281,4741,4741,4741,4741001,474
2019-06-27---1,480-1,480
2019-06-261,4801,4801,4801,4805001,480
2019-06-25---1,480-1,480
2019-06-24---1,480-1,480
2019-06-21---1,480-1,480
2019-06-201,4801,4801,4801,4804001,480
2019-06-19---1,488-1,488
2019-06-181,4901,4901,4881,4883001,488
2019-06-171,4901,4901,4901,4902001,490
2019-06-14---1,509-1,509
2019-06-13---1,509-1,509
2019-06-121,5001,5091,5001,5093001,509
2019-06-11---1,501-1,501
2019-06-101,5011,5011,5011,5013001,501
2019-06-07---1,481-1,481
2019-06-061,4811,4811,4811,4816001,481
2019-06-05---1,481-1,481
2019-06-04---1,481-1,481
2019-06-03---1,481-1,481
2019-05-31---1,481-1,481
2019-05-301,4811,4811,4811,4811001,481
2019-05-291,4811,4811,4781,4784001,478
2019-05-28---1,485-1,485
2019-05-271,4821,4851,4821,4852001,485
2019-05-241,5191,5191,5001,5009001,500
2019-05-231,5181,5191,5181,5192001,519
2019-05-221,4961,5191,4951,5175001,517
2019-05-211,4801,5001,4801,4991,2001,499
2019-05-201,4811,4811,4801,4801,1001,480
2019-05-171,4961,4991,4811,4811,8001,481
2019-05-161,4961,4961,4961,4961001,496
2019-05-151,5391,5391,4931,4967001,496
2019-05-141,4811,5341,4811,4981,0001,498
2019-05-131,4821,4821,4821,4821001,482
2019-05-10---1,482-1,482
2019-05-091,4821,4821,4821,4821001,482
2019-05-081,4881,4881,4881,4882001,488
2019-05-071,4871,4871,4871,4871001,487
2019-04-261,4831,5091,4831,4835001,483
2019-04-251,5111,5111,4801,4838001,483
2019-04-241,4821,5121,4821,5113001,511
2019-04-231,5011,5011,4811,4811,0001,481
2019-04-22---1,500-1,500
2019-04-191,5001,5001,5001,5001001,500
2019-04-181,4961,5001,4831,5001,5001,500
2019-04-171,5011,5011,5011,5011001,501
2019-04-16---1,500-1,500
2019-04-151,5021,5031,5001,5001,2001,500
2019-04-121,5031,5231,5011,5014001,501
2019-04-111,5031,5281,5031,5267001,526
2019-04-101,5021,5101,5021,5024001,502
2019-04-091,5031,5031,5011,5012001,501
2019-04-081,5021,5031,5021,5029001,502
2019-04-051,5021,5021,5021,5021001,502
2019-04-041,5121,5251,5011,5031,3001,503
2019-04-031,5061,5511,5061,5514001,551
2019-04-021,5041,5501,5041,5074,4001,507
2019-04-011,5061,5101,5001,5109001,510
2019-03-29---1,506-1,506
2019-03-281,5051,5451,5051,5068001,506
2019-03-271,5021,5031,5011,5032,0001,503
2019-03-261,5451,5951,5451,5952,3001,595
2019-03-251,5451,5451,5441,5451,2001,545
2019-03-221,5571,5681,5451,5451,4001,545
2019-03-201,5761,5761,5601,5604001,560
2019-03-191,5771,5781,5771,5784001,578
2019-03-181,5781,5781,5761,5779001,577
2019-03-151,5921,5921,5531,5791,9001,579
2019-03-141,6721,6721,5521,5729,6001,572
2019-03-131,6741,6741,6741,6743001,674
2019-03-121,6501,6501,6501,6501001,650
2019-03-111,6601,6601,6351,6445001,644
2019-03-081,6351,6491,6211,6336001,633
2019-03-071,6481,6481,6351,6352001,635
2019-03-06---1,649-1,649
2019-03-051,6491,6491,6491,6491001,649
2019-03-041,5961,6471,5961,6471,0001,647
2019-03-011,5701,6001,5701,6001,2001,600
2019-02-281,5801,5801,5801,5806001,580
2019-02-271,5601,5751,5601,5753001,575
2019-02-261,5601,5601,5511,5539001,553
2019-02-251,5511,5511,5511,5511001,551
2019-02-221,5461,5461,5461,5462001,546
2019-02-21---1,555-1,555
2019-02-201,5551,5551,5551,5551001,555
2019-02-191,5501,5511,5501,5509001,550
2019-02-181,5411,5501,5411,5504001,550
2019-02-151,5401,5401,5401,5405001,540
2019-02-141,5421,5501,5421,5503001,550
2019-02-131,5431,5431,5361,5424001,542
2019-02-121,5431,5441,5431,5446001,544
2019-02-08---1,539-1,539
2019-02-071,5321,5391,5321,5396001,539
2019-02-061,5251,5321,5251,5324001,532
2019-02-051,5251,5251,5251,5255001,525
2019-02-041,5311,5311,5311,5318001,531
2019-02-01---1,520-1,520
2019-01-31---1,520-1,520
2019-01-30---1,520-1,520
2019-01-291,5201,5201,5201,5201001,520
2019-01-28---1,519-1,519
2019-01-251,5191,5191,5191,5191001,519
2019-01-241,5401,5401,5151,5152001,515
2019-01-231,5201,5201,4851,5009001,500
2019-01-22---1,524-1,524
2019-01-211,5011,5241,4941,5246001,524
2019-01-181,4861,5001,4861,5001,0001,500
2019-01-17---1,490-1,490
2019-01-161,4951,4951,4901,4903,6001,490
2019-01-15---1,495-1,495
2019-01-111,4701,5001,4701,4958001,495
2019-01-101,4911,4931,4731,4739001,473
2019-01-091,4981,4981,4941,4945001,494
2019-01-08---1,473-1,473
2019-01-071,4711,4731,4711,4732001,473
2019-01-041,5001,5001,4701,4703001,470

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