8123 川辺(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2291,2301,2211,2285,5001,228
2020-12-291,2391,2401,2231,22812,1001,228
2020-12-281,2351,2351,2131,22911,0001,229
2020-12-251,2351,2451,2351,2368,2001,236
2020-12-241,2451,2451,2311,23617,4001,236
2020-12-231,2901,2931,2401,25156,4001,251
2020-12-221,0801,0801,0801,0803,6001,080
2020-12-219259309259302,600930
2020-12-189289289259251,000925
2020-12-17928930928930500930
2020-12-169309309289281,600928
2020-12-15931931931931200931
2020-12-149269329259313,800931
2020-12-11925926925926400926
2020-12-109229369219281,400928
2020-12-09922922922922100922
2020-12-089289509159203,500920
2020-12-079279319279283,200928
2020-12-049269309259301,200930
2020-12-03924924915915600915
2020-12-029209229179201,000920
2020-12-019259259169202,200920
2020-11-309279279229221,700922
2020-11-27918928918921600921
2020-11-269259279159182,600918
2020-11-259209279189201,900920
2020-11-249319319209201,600920
2020-11-20---931-931
2020-11-19932932931931400931
2020-11-189309359309351,000935
2020-11-17932932930930700930
2020-11-169349419329322,600932
2020-11-13938938936936400936
2020-11-129419529409402,300940
2020-11-119369479319411,900941
2020-11-109289589259581,600958
2020-11-099309319309311,000931
2020-11-069309409309351,400935
2020-11-05931931931931100931
2020-11-04932932931931200931
2020-11-02932941932941200941
2020-10-30931932930931400931
2020-10-29931931931931100931
2020-10-289319429319421,500942
2020-10-27931938931934500934
2020-10-26935935933934700934
2020-10-239319359319351,100935
2020-10-22---946-946
2020-10-21936950936946800946
2020-10-209519639369364,000936
2020-10-199779809549541,500954
2020-10-16979980972972500972
2020-10-15972972972972500972
2020-10-149809829729821,500982
2020-10-13994994981981200981
2020-10-12990990990990400990
2020-10-09---1,000-1,000
2020-10-081,0001,0001,0001,0002001,000
2020-10-07994995994995200995
2020-10-06991994991994300994
2020-10-05993993978991300991
2020-10-021,0081,008993993500993
2020-09-301,0081,0081,0081,0081001,008
2020-09-29971995971993600993
2020-09-289739999739991,400999
2020-09-259809859719711,500971
2020-09-24987987972972300972
2020-09-239809899759891,100989
2020-09-189959959809802,300980
2020-09-17980997980997300997
2020-09-161,0001,000990993800993
2020-09-151,0001,0001,0001,0004,1001,000
2020-09-141,0641,0649961,0001,0001,000
2020-09-111,0001,0009929921,100992
2020-09-109931,0009939941,300994
2020-09-099921,0079921,0073001,007
2020-09-08992992992992500992
2020-09-071,0001,0039909921,100992
2020-09-041,0101,0171,0001,0061,1001,006
2020-09-03---1,010-1,010
2020-09-021,0141,0141,0071,0108001,010
2020-09-01---992-992
2020-08-31991992991992300992
2020-08-281,0001,0009919915,000991
2020-08-271,0021,0021,0021,0023001,002
2020-08-261,0021,0021,0021,0021001,002
2020-08-251,0091,0091,0091,0092001,009
2020-08-241,0101,0101,0091,0093001,009
2020-08-211,0101,0101,0101,0105001,010
2020-08-201,0101,0151,0081,0083001,008
2020-08-191,0101,0101,0101,0102001,010
2020-08-181,0081,0081,0021,0023001,002
2020-08-171,0011,0051,0011,0025001,002
2020-08-141,0071,0071,0071,0071001,007
2020-08-13---1,005-1,005
2020-08-121,0051,0051,0051,0051001,005
2020-08-111,0051,0051,0051,0055001,005
2020-08-07993993993993100993
2020-08-06984994984994800994
2020-08-051,0361,0369929921,700992
2020-08-049981,001991991300991
2020-08-03977993977993800993
2020-07-319569839519832,500983
2020-07-301,0001,0049739864,200986
2020-07-291,0301,0321,0021,0062,8001,006
2020-07-281,0681,0681,0501,0503,3001,050
2020-07-271,0881,1201,0681,0883,4001,088
2020-07-221,1201,1201,1191,1208001,120
2020-07-211,1111,1411,1111,1201,0001,120
2020-07-201,0891,1251,0891,1255001,125
2020-07-171,1281,1281,1111,1115001,111
2020-07-161,1021,1521,1021,1281,3001,128
2020-07-151,1021,1021,1021,1021001,102
2020-07-141,1021,1121,1021,1122001,112
2020-07-131,1041,1191,1031,1035001,103
2020-07-101,1121,1121,1041,1046001,104
2020-07-091,1481,1481,1181,1345001,134
2020-07-08---1,135-1,135
2020-07-07---1,135-1,135
2020-07-061,1051,1681,1051,1354,6001,135
2020-07-031,1671,1671,1011,1342,0001,134
2020-07-021,1111,1281,1011,1287001,128
2020-07-011,1231,1231,1111,1117001,111
2020-06-301,1321,1391,1291,1292,1001,129
2020-06-291,1401,1481,1351,1351,3001,135
2020-06-261,1421,1421,1401,1411,0001,141
2020-06-251,1481,1591,1481,1593001,159
2020-06-241,1481,1481,1481,1485001,148
2020-06-23---1,162-1,162
2020-06-221,1621,1621,1621,1625001,162
2020-06-191,1621,1771,1621,1774001,177
2020-06-181,1631,1711,1621,1628001,162
2020-06-171,1701,1751,1631,1635001,163
2020-06-161,2191,2191,1601,1607,9001,160
2020-06-151,2101,2101,2101,2101001,210
2020-06-121,1581,2201,1581,2205001,220
2020-06-11---1,248-1,248
2020-06-101,2521,2521,2261,2488001,248
2020-06-091,2531,2531,2531,2533001,253
2020-06-081,1691,2261,1691,2232,0001,223
2020-06-051,1521,1521,1401,1518001,151
2020-06-041,1541,1541,1501,1502001,150
2020-06-031,1511,1511,1501,1502001,150
2020-06-021,1551,1551,1551,1553001,155
2020-06-011,1521,1521,1401,1521,2001,152
2020-05-291,1581,1581,1581,1581001,158
2020-05-281,1531,1531,1511,1513001,151
2020-05-271,1501,1611,1501,1616001,161
2020-05-261,1351,1501,1351,1506001,150
2020-05-251,1501,1501,1501,1503001,150
2020-05-22---1,150-1,150
2020-05-211,1541,1541,1461,1504001,150
2020-05-201,1491,1601,1451,1605001,160
2020-05-191,1491,1491,1491,1491001,149
2020-05-181,1461,1461,1401,1402,9001,140
2020-05-151,1651,1651,1391,1391,0001,139
2020-05-141,1611,1651,1301,1651,5001,165
2020-05-131,1501,1621,1501,1594001,159
2020-05-121,1501,1601,1501,1521,1001,152
2020-05-111,1741,1921,1661,1921,9001,192
2020-05-081,1721,1791,1721,1792001,179
2020-05-071,1601,1721,1551,1726001,172
2020-05-01---1,220-1,220
2020-04-301,2061,2301,2061,2204001,220
2020-04-28---1,203-1,203
2020-04-271,1481,2031,1481,2035001,203
2020-04-241,1341,1481,1341,1487001,148
2020-04-23---1,134-1,134
2020-04-221,1221,1541,1101,1349001,134
2020-04-211,1511,1621,1511,1523001,152
2020-04-201,1571,1811,1531,1811,5001,181
2020-04-171,1561,3001,1561,2034,8001,203
2020-04-161,1591,1621,1581,1623001,162
2020-04-151,1501,1621,1461,1461,0001,146
2020-04-141,1801,1801,1801,1801001,180
2020-04-131,1801,1801,1601,1603001,160
2020-04-101,1801,1801,1801,1801001,180
2020-04-091,1311,1921,1251,1722,7001,172
2020-04-081,1581,1581,1111,1515,9001,151
2020-04-071,1581,1581,1581,1582001,158
2020-04-061,2011,2191,1981,1989001,198
2020-04-03---1,228-1,228
2020-04-021,2351,2351,2201,2284001,228
2020-04-011,2501,2661,2361,2376001,237
2020-03-311,2681,2801,2681,2802001,280
2020-03-301,2501,2801,2501,2601,4001,260
2020-03-271,3101,3901,3101,3904,1001,390
2020-03-261,3051,3101,3051,3102001,310
2020-03-251,3001,3251,2991,2999001,299
2020-03-241,2701,2781,2701,2783001,278
2020-03-231,2701,2701,2501,2503001,250
2020-03-191,1881,3401,1881,3301,5001,330
2020-03-181,2801,3681,2781,2781,0001,278
2020-03-171,2231,2871,2231,2803001,280
2020-03-161,2301,2301,2201,2205001,220
2020-03-131,0411,2301,0411,2302,1001,230
2020-03-121,2511,2551,2501,2509001,250
2020-03-111,4301,4301,2551,2558001,255
2020-03-101,2561,2561,2191,2201,3001,220
2020-03-091,3481,3481,2651,2951,3001,295
2020-03-061,3791,3791,3781,3782001,378
2020-03-051,4001,4001,3971,3974001,397
2020-03-041,3921,3921,3921,3921001,392
2020-03-031,4001,4001,3601,3609001,360
2020-03-021,3401,3861,3151,3652,1001,365
2020-02-281,4351,4351,3701,3703,7001,370
2020-02-271,4511,4601,4491,4501,3001,450
2020-02-261,4491,4681,4491,4559001,455
2020-02-251,4521,4711,4501,4701,8001,470
2020-02-211,4601,4601,4531,4604001,460
2020-02-201,4631,4631,4541,4637001,463
2020-02-191,4671,4671,4591,4597001,459
2020-02-181,4681,4701,4671,4671,9001,467
2020-02-171,4851,4851,4771,4774001,477
2020-02-141,4851,4861,4851,4862001,486
2020-02-131,4951,4951,4801,4882,8001,488
2020-02-121,5101,5101,4971,4975001,497
2020-02-101,5081,5091,4971,4977001,497
2020-02-071,5051,5071,4971,5015001,501
2020-02-061,5061,5071,4991,4993001,499
2020-02-051,4871,4911,4871,4908001,490
2020-02-041,5041,5041,4881,4893001,489
2020-02-031,5021,5021,4781,4988001,498
2020-01-311,5131,5131,5101,5103001,510
2020-01-301,5351,5351,5041,5151,4001,515
2020-01-291,5151,5401,5151,5375001,537
2020-01-281,5151,5181,5131,5137001,513
2020-01-271,5141,5141,5131,5132001,513
2020-01-241,5271,5271,5141,5144001,514
2020-01-231,5201,5211,5181,5213001,521
2020-01-221,5151,5211,5131,5215001,521
2020-01-211,5201,5221,5161,5161,1001,516
2020-01-201,5341,5341,5341,5343001,534
2020-01-171,5151,5151,5151,5151001,515
2020-01-161,5331,5331,5331,5331001,533
2020-01-151,5431,5431,5201,5204001,520
2020-01-141,5121,5301,5121,5304001,530
2020-01-101,5421,5421,5221,5224001,522
2020-01-091,5341,5461,5061,5299001,529
2020-01-081,5131,5521,5131,5345001,534
2020-01-071,5811,5811,5131,5136001,513
2020-01-061,5001,5011,5001,5015001,501

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