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 |
---|---|---|---|---|---|---|
2020-12-30 | 1,229 | 1,230 | 1,221 | 1,228 | 5,500 | 1,228 |
2020-12-29 | 1,239 | 1,240 | 1,223 | 1,228 | 12,100 | 1,228 |
2020-12-28 | 1,235 | 1,235 | 1,213 | 1,229 | 11,000 | 1,229 |
2020-12-25 | 1,235 | 1,245 | 1,235 | 1,236 | 8,200 | 1,236 |
2020-12-24 | 1,245 | 1,245 | 1,231 | 1,236 | 17,400 | 1,236 |
2020-12-23 | 1,290 | 1,293 | 1,240 | 1,251 | 56,400 | 1,251 |
2020-12-22 | 1,080 | 1,080 | 1,080 | 1,080 | 3,600 | 1,080 |
2020-12-21 | 925 | 930 | 925 | 930 | 2,600 | 930 |
2020-12-18 | 928 | 928 | 925 | 925 | 1,000 | 925 |
2020-12-17 | 928 | 930 | 928 | 930 | 500 | 930 |
2020-12-16 | 930 | 930 | 928 | 928 | 1,600 | 928 |
2020-12-15 | 931 | 931 | 931 | 931 | 200 | 931 |
2020-12-14 | 926 | 932 | 925 | 931 | 3,800 | 931 |
2020-12-11 | 925 | 926 | 925 | 926 | 400 | 926 |
2020-12-10 | 922 | 936 | 921 | 928 | 1,400 | 928 |
2020-12-09 | 922 | 922 | 922 | 922 | 100 | 922 |
2020-12-08 | 928 | 950 | 915 | 920 | 3,500 | 920 |
2020-12-07 | 927 | 931 | 927 | 928 | 3,200 | 928 |
2020-12-04 | 926 | 930 | 925 | 930 | 1,200 | 930 |
2020-12-03 | 924 | 924 | 915 | 915 | 600 | 915 |
2020-12-02 | 920 | 922 | 917 | 920 | 1,000 | 920 |
2020-12-01 | 925 | 925 | 916 | 920 | 2,200 | 920 |
2020-11-30 | 927 | 927 | 922 | 922 | 1,700 | 922 |
2020-11-27 | 918 | 928 | 918 | 921 | 600 | 921 |
2020-11-26 | 925 | 927 | 915 | 918 | 2,600 | 918 |
2020-11-25 | 920 | 927 | 918 | 920 | 1,900 | 920 |
2020-11-24 | 931 | 931 | 920 | 920 | 1,600 | 920 |
2020-11-20 | - | - | - | 931 | - | 931 |
2020-11-19 | 932 | 932 | 931 | 931 | 400 | 931 |
2020-11-18 | 930 | 935 | 930 | 935 | 1,000 | 935 |
2020-11-17 | 932 | 932 | 930 | 930 | 700 | 930 |
2020-11-16 | 934 | 941 | 932 | 932 | 2,600 | 932 |
2020-11-13 | 938 | 938 | 936 | 936 | 400 | 936 |
2020-11-12 | 941 | 952 | 940 | 940 | 2,300 | 940 |
2020-11-11 | 936 | 947 | 931 | 941 | 1,900 | 941 |
2020-11-10 | 928 | 958 | 925 | 958 | 1,600 | 958 |
2020-11-09 | 930 | 931 | 930 | 931 | 1,000 | 931 |
2020-11-06 | 930 | 940 | 930 | 935 | 1,400 | 935 |
2020-11-05 | 931 | 931 | 931 | 931 | 100 | 931 |
2020-11-04 | 932 | 932 | 931 | 931 | 200 | 931 |
2020-11-02 | 932 | 941 | 932 | 941 | 200 | 941 |
2020-10-30 | 931 | 932 | 930 | 931 | 400 | 931 |
2020-10-29 | 931 | 931 | 931 | 931 | 100 | 931 |
2020-10-28 | 931 | 942 | 931 | 942 | 1,500 | 942 |
2020-10-27 | 931 | 938 | 931 | 934 | 500 | 934 |
2020-10-26 | 935 | 935 | 933 | 934 | 700 | 934 |
2020-10-23 | 931 | 935 | 931 | 935 | 1,100 | 935 |
2020-10-22 | - | - | - | 946 | - | 946 |
2020-10-21 | 936 | 950 | 936 | 946 | 800 | 946 |
2020-10-20 | 951 | 963 | 936 | 936 | 4,000 | 936 |
2020-10-19 | 977 | 980 | 954 | 954 | 1,500 | 954 |
2020-10-16 | 979 | 980 | 972 | 972 | 500 | 972 |
2020-10-15 | 972 | 972 | 972 | 972 | 500 | 972 |
2020-10-14 | 980 | 982 | 972 | 982 | 1,500 | 982 |
2020-10-13 | 994 | 994 | 981 | 981 | 200 | 981 |
2020-10-12 | 990 | 990 | 990 | 990 | 400 | 990 |
2020-10-09 | - | - | - | 1,000 | - | 1,000 |
2020-10-08 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
2020-10-07 | 994 | 995 | 994 | 995 | 200 | 995 |
2020-10-06 | 991 | 994 | 991 | 994 | 300 | 994 |
2020-10-05 | 993 | 993 | 978 | 991 | 300 | 991 |
2020-10-02 | 1,008 | 1,008 | 993 | 993 | 500 | 993 |
2020-09-30 | 1,008 | 1,008 | 1,008 | 1,008 | 100 | 1,008 |
2020-09-29 | 971 | 995 | 971 | 993 | 600 | 993 |
2020-09-28 | 973 | 999 | 973 | 999 | 1,400 | 999 |
2020-09-25 | 980 | 985 | 971 | 971 | 1,500 | 971 |
2020-09-24 | 987 | 987 | 972 | 972 | 300 | 972 |
2020-09-23 | 980 | 989 | 975 | 989 | 1,100 | 989 |
2020-09-18 | 995 | 995 | 980 | 980 | 2,300 | 980 |
2020-09-17 | 980 | 997 | 980 | 997 | 300 | 997 |
2020-09-16 | 1,000 | 1,000 | 990 | 993 | 800 | 993 |
2020-09-15 | 1,000 | 1,000 | 1,000 | 1,000 | 4,100 | 1,000 |
2020-09-14 | 1,064 | 1,064 | 996 | 1,000 | 1,000 | 1,000 |
2020-09-11 | 1,000 | 1,000 | 992 | 992 | 1,100 | 992 |
2020-09-10 | 993 | 1,000 | 993 | 994 | 1,300 | 994 |
2020-09-09 | 992 | 1,007 | 992 | 1,007 | 300 | 1,007 |
2020-09-08 | 992 | 992 | 992 | 992 | 500 | 992 |
2020-09-07 | 1,000 | 1,003 | 990 | 992 | 1,100 | 992 |
2020-09-04 | 1,010 | 1,017 | 1,000 | 1,006 | 1,100 | 1,006 |
2020-09-03 | - | - | - | 1,010 | - | 1,010 |
2020-09-02 | 1,014 | 1,014 | 1,007 | 1,010 | 800 | 1,010 |
2020-09-01 | - | - | - | 992 | - | 992 |
2020-08-31 | 991 | 992 | 991 | 992 | 300 | 992 |
2020-08-28 | 1,000 | 1,000 | 991 | 991 | 5,000 | 991 |
2020-08-27 | 1,002 | 1,002 | 1,002 | 1,002 | 300 | 1,002 |
2020-08-26 | 1,002 | 1,002 | 1,002 | 1,002 | 100 | 1,002 |
2020-08-25 | 1,009 | 1,009 | 1,009 | 1,009 | 200 | 1,009 |
2020-08-24 | 1,010 | 1,010 | 1,009 | 1,009 | 300 | 1,009 |
2020-08-21 | 1,010 | 1,010 | 1,010 | 1,010 | 500 | 1,010 |
2020-08-20 | 1,010 | 1,015 | 1,008 | 1,008 | 300 | 1,008 |
2020-08-19 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
2020-08-18 | 1,008 | 1,008 | 1,002 | 1,002 | 300 | 1,002 |
2020-08-17 | 1,001 | 1,005 | 1,001 | 1,002 | 500 | 1,002 |
2020-08-14 | 1,007 | 1,007 | 1,007 | 1,007 | 100 | 1,007 |
2020-08-13 | - | - | - | 1,005 | - | 1,005 |
2020-08-12 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
2020-08-11 | 1,005 | 1,005 | 1,005 | 1,005 | 500 | 1,005 |
2020-08-07 | 993 | 993 | 993 | 993 | 100 | 993 |
2020-08-06 | 984 | 994 | 984 | 994 | 800 | 994 |
2020-08-05 | 1,036 | 1,036 | 992 | 992 | 1,700 | 992 |
2020-08-04 | 998 | 1,001 | 991 | 991 | 300 | 991 |
2020-08-03 | 977 | 993 | 977 | 993 | 800 | 993 |
2020-07-31 | 956 | 983 | 951 | 983 | 2,500 | 983 |
2020-07-30 | 1,000 | 1,004 | 973 | 986 | 4,200 | 986 |
2020-07-29 | 1,030 | 1,032 | 1,002 | 1,006 | 2,800 | 1,006 |
2020-07-28 | 1,068 | 1,068 | 1,050 | 1,050 | 3,300 | 1,050 |
2020-07-27 | 1,088 | 1,120 | 1,068 | 1,088 | 3,400 | 1,088 |
2020-07-22 | 1,120 | 1,120 | 1,119 | 1,120 | 800 | 1,120 |
2020-07-21 | 1,111 | 1,141 | 1,111 | 1,120 | 1,000 | 1,120 |
2020-07-20 | 1,089 | 1,125 | 1,089 | 1,125 | 500 | 1,125 |
2020-07-17 | 1,128 | 1,128 | 1,111 | 1,111 | 500 | 1,111 |
2020-07-16 | 1,102 | 1,152 | 1,102 | 1,128 | 1,300 | 1,128 |
2020-07-15 | 1,102 | 1,102 | 1,102 | 1,102 | 100 | 1,102 |
2020-07-14 | 1,102 | 1,112 | 1,102 | 1,112 | 200 | 1,112 |
2020-07-13 | 1,104 | 1,119 | 1,103 | 1,103 | 500 | 1,103 |
2020-07-10 | 1,112 | 1,112 | 1,104 | 1,104 | 600 | 1,104 |
2020-07-09 | 1,148 | 1,148 | 1,118 | 1,134 | 500 | 1,134 |
2020-07-08 | - | - | - | 1,135 | - | 1,135 |
2020-07-07 | - | - | - | 1,135 | - | 1,135 |
2020-07-06 | 1,105 | 1,168 | 1,105 | 1,135 | 4,600 | 1,135 |
2020-07-03 | 1,167 | 1,167 | 1,101 | 1,134 | 2,000 | 1,134 |
2020-07-02 | 1,111 | 1,128 | 1,101 | 1,128 | 700 | 1,128 |
2020-07-01 | 1,123 | 1,123 | 1,111 | 1,111 | 700 | 1,111 |
2020-06-30 | 1,132 | 1,139 | 1,129 | 1,129 | 2,100 | 1,129 |
2020-06-29 | 1,140 | 1,148 | 1,135 | 1,135 | 1,300 | 1,135 |
2020-06-26 | 1,142 | 1,142 | 1,140 | 1,141 | 1,000 | 1,141 |
2020-06-25 | 1,148 | 1,159 | 1,148 | 1,159 | 300 | 1,159 |
2020-06-24 | 1,148 | 1,148 | 1,148 | 1,148 | 500 | 1,148 |
2020-06-23 | - | - | - | 1,162 | - | 1,162 |
2020-06-22 | 1,162 | 1,162 | 1,162 | 1,162 | 500 | 1,162 |
2020-06-19 | 1,162 | 1,177 | 1,162 | 1,177 | 400 | 1,177 |
2020-06-18 | 1,163 | 1,171 | 1,162 | 1,162 | 800 | 1,162 |
2020-06-17 | 1,170 | 1,175 | 1,163 | 1,163 | 500 | 1,163 |
2020-06-16 | 1,219 | 1,219 | 1,160 | 1,160 | 7,900 | 1,160 |
2020-06-15 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
2020-06-12 | 1,158 | 1,220 | 1,158 | 1,220 | 500 | 1,220 |
2020-06-11 | - | - | - | 1,248 | - | 1,248 |
2020-06-10 | 1,252 | 1,252 | 1,226 | 1,248 | 800 | 1,248 |
2020-06-09 | 1,253 | 1,253 | 1,253 | 1,253 | 300 | 1,253 |
2020-06-08 | 1,169 | 1,226 | 1,169 | 1,223 | 2,000 | 1,223 |
2020-06-05 | 1,152 | 1,152 | 1,140 | 1,151 | 800 | 1,151 |
2020-06-04 | 1,154 | 1,154 | 1,150 | 1,150 | 200 | 1,150 |
2020-06-03 | 1,151 | 1,151 | 1,150 | 1,150 | 200 | 1,150 |
2020-06-02 | 1,155 | 1,155 | 1,155 | 1,155 | 300 | 1,155 |
2020-06-01 | 1,152 | 1,152 | 1,140 | 1,152 | 1,200 | 1,152 |
2020-05-29 | 1,158 | 1,158 | 1,158 | 1,158 | 100 | 1,158 |
2020-05-28 | 1,153 | 1,153 | 1,151 | 1,151 | 300 | 1,151 |
2020-05-27 | 1,150 | 1,161 | 1,150 | 1,161 | 600 | 1,161 |
2020-05-26 | 1,135 | 1,150 | 1,135 | 1,150 | 600 | 1,150 |
2020-05-25 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 1,150 |
2020-05-22 | - | - | - | 1,150 | - | 1,150 |
2020-05-21 | 1,154 | 1,154 | 1,146 | 1,150 | 400 | 1,150 |
2020-05-20 | 1,149 | 1,160 | 1,145 | 1,160 | 500 | 1,160 |
2020-05-19 | 1,149 | 1,149 | 1,149 | 1,149 | 100 | 1,149 |
2020-05-18 | 1,146 | 1,146 | 1,140 | 1,140 | 2,900 | 1,140 |
2020-05-15 | 1,165 | 1,165 | 1,139 | 1,139 | 1,000 | 1,139 |
2020-05-14 | 1,161 | 1,165 | 1,130 | 1,165 | 1,500 | 1,165 |
2020-05-13 | 1,150 | 1,162 | 1,150 | 1,159 | 400 | 1,159 |
2020-05-12 | 1,150 | 1,160 | 1,150 | 1,152 | 1,100 | 1,152 |
2020-05-11 | 1,174 | 1,192 | 1,166 | 1,192 | 1,900 | 1,192 |
2020-05-08 | 1,172 | 1,179 | 1,172 | 1,179 | 200 | 1,179 |
2020-05-07 | 1,160 | 1,172 | 1,155 | 1,172 | 600 | 1,172 |
2020-05-01 | - | - | - | 1,220 | - | 1,220 |
2020-04-30 | 1,206 | 1,230 | 1,206 | 1,220 | 400 | 1,220 |
2020-04-28 | - | - | - | 1,203 | - | 1,203 |
2020-04-27 | 1,148 | 1,203 | 1,148 | 1,203 | 500 | 1,203 |
2020-04-24 | 1,134 | 1,148 | 1,134 | 1,148 | 700 | 1,148 |
2020-04-23 | - | - | - | 1,134 | - | 1,134 |
2020-04-22 | 1,122 | 1,154 | 1,110 | 1,134 | 900 | 1,134 |
2020-04-21 | 1,151 | 1,162 | 1,151 | 1,152 | 300 | 1,152 |
2020-04-20 | 1,157 | 1,181 | 1,153 | 1,181 | 1,500 | 1,181 |
2020-04-17 | 1,156 | 1,300 | 1,156 | 1,203 | 4,800 | 1,203 |
2020-04-16 | 1,159 | 1,162 | 1,158 | 1,162 | 300 | 1,162 |
2020-04-15 | 1,150 | 1,162 | 1,146 | 1,146 | 1,000 | 1,146 |
2020-04-14 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
2020-04-13 | 1,180 | 1,180 | 1,160 | 1,160 | 300 | 1,160 |
2020-04-10 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 1,180 |
2020-04-09 | 1,131 | 1,192 | 1,125 | 1,172 | 2,700 | 1,172 |
2020-04-08 | 1,158 | 1,158 | 1,111 | 1,151 | 5,900 | 1,151 |
2020-04-07 | 1,158 | 1,158 | 1,158 | 1,158 | 200 | 1,158 |
2020-04-06 | 1,201 | 1,219 | 1,198 | 1,198 | 900 | 1,198 |
2020-04-03 | - | - | - | 1,228 | - | 1,228 |
2020-04-02 | 1,235 | 1,235 | 1,220 | 1,228 | 400 | 1,228 |
2020-04-01 | 1,250 | 1,266 | 1,236 | 1,237 | 600 | 1,237 |
2020-03-31 | 1,268 | 1,280 | 1,268 | 1,280 | 200 | 1,280 |
2020-03-30 | 1,250 | 1,280 | 1,250 | 1,260 | 1,400 | 1,260 |
2020-03-27 | 1,310 | 1,390 | 1,310 | 1,390 | 4,100 | 1,390 |
2020-03-26 | 1,305 | 1,310 | 1,305 | 1,310 | 200 | 1,310 |
2020-03-25 | 1,300 | 1,325 | 1,299 | 1,299 | 900 | 1,299 |
2020-03-24 | 1,270 | 1,278 | 1,270 | 1,278 | 300 | 1,278 |
2020-03-23 | 1,270 | 1,270 | 1,250 | 1,250 | 300 | 1,250 |
2020-03-19 | 1,188 | 1,340 | 1,188 | 1,330 | 1,500 | 1,330 |
2020-03-18 | 1,280 | 1,368 | 1,278 | 1,278 | 1,000 | 1,278 |
2020-03-17 | 1,223 | 1,287 | 1,223 | 1,280 | 300 | 1,280 |
2020-03-16 | 1,230 | 1,230 | 1,220 | 1,220 | 500 | 1,220 |
2020-03-13 | 1,041 | 1,230 | 1,041 | 1,230 | 2,100 | 1,230 |
2020-03-12 | 1,251 | 1,255 | 1,250 | 1,250 | 900 | 1,250 |
2020-03-11 | 1,430 | 1,430 | 1,255 | 1,255 | 800 | 1,255 |
2020-03-10 | 1,256 | 1,256 | 1,219 | 1,220 | 1,300 | 1,220 |
2020-03-09 | 1,348 | 1,348 | 1,265 | 1,295 | 1,300 | 1,295 |
2020-03-06 | 1,379 | 1,379 | 1,378 | 1,378 | 200 | 1,378 |
2020-03-05 | 1,400 | 1,400 | 1,397 | 1,397 | 400 | 1,397 |
2020-03-04 | 1,392 | 1,392 | 1,392 | 1,392 | 100 | 1,392 |
2020-03-03 | 1,400 | 1,400 | 1,360 | 1,360 | 900 | 1,360 |
2020-03-02 | 1,340 | 1,386 | 1,315 | 1,365 | 2,100 | 1,365 |
2020-02-28 | 1,435 | 1,435 | 1,370 | 1,370 | 3,700 | 1,370 |
2020-02-27 | 1,451 | 1,460 | 1,449 | 1,450 | 1,300 | 1,450 |
2020-02-26 | 1,449 | 1,468 | 1,449 | 1,455 | 900 | 1,455 |
2020-02-25 | 1,452 | 1,471 | 1,450 | 1,470 | 1,800 | 1,470 |
2020-02-21 | 1,460 | 1,460 | 1,453 | 1,460 | 400 | 1,460 |
2020-02-20 | 1,463 | 1,463 | 1,454 | 1,463 | 700 | 1,463 |
2020-02-19 | 1,467 | 1,467 | 1,459 | 1,459 | 700 | 1,459 |
2020-02-18 | 1,468 | 1,470 | 1,467 | 1,467 | 1,900 | 1,467 |
2020-02-17 | 1,485 | 1,485 | 1,477 | 1,477 | 400 | 1,477 |
2020-02-14 | 1,485 | 1,486 | 1,485 | 1,486 | 200 | 1,486 |
2020-02-13 | 1,495 | 1,495 | 1,480 | 1,488 | 2,800 | 1,488 |
2020-02-12 | 1,510 | 1,510 | 1,497 | 1,497 | 500 | 1,497 |
2020-02-10 | 1,508 | 1,509 | 1,497 | 1,497 | 700 | 1,497 |
2020-02-07 | 1,505 | 1,507 | 1,497 | 1,501 | 500 | 1,501 |
2020-02-06 | 1,506 | 1,507 | 1,499 | 1,499 | 300 | 1,499 |
2020-02-05 | 1,487 | 1,491 | 1,487 | 1,490 | 800 | 1,490 |
2020-02-04 | 1,504 | 1,504 | 1,488 | 1,489 | 300 | 1,489 |
2020-02-03 | 1,502 | 1,502 | 1,478 | 1,498 | 800 | 1,498 |
2020-01-31 | 1,513 | 1,513 | 1,510 | 1,510 | 300 | 1,510 |
2020-01-30 | 1,535 | 1,535 | 1,504 | 1,515 | 1,400 | 1,515 |
2020-01-29 | 1,515 | 1,540 | 1,515 | 1,537 | 500 | 1,537 |
2020-01-28 | 1,515 | 1,518 | 1,513 | 1,513 | 700 | 1,513 |
2020-01-27 | 1,514 | 1,514 | 1,513 | 1,513 | 200 | 1,513 |
2020-01-24 | 1,527 | 1,527 | 1,514 | 1,514 | 400 | 1,514 |
2020-01-23 | 1,520 | 1,521 | 1,518 | 1,521 | 300 | 1,521 |
2020-01-22 | 1,515 | 1,521 | 1,513 | 1,521 | 500 | 1,521 |
2020-01-21 | 1,520 | 1,522 | 1,516 | 1,516 | 1,100 | 1,516 |
2020-01-20 | 1,534 | 1,534 | 1,534 | 1,534 | 300 | 1,534 |
2020-01-17 | 1,515 | 1,515 | 1,515 | 1,515 | 100 | 1,515 |
2020-01-16 | 1,533 | 1,533 | 1,533 | 1,533 | 100 | 1,533 |
2020-01-15 | 1,543 | 1,543 | 1,520 | 1,520 | 400 | 1,520 |
2020-01-14 | 1,512 | 1,530 | 1,512 | 1,530 | 400 | 1,530 |
2020-01-10 | 1,542 | 1,542 | 1,522 | 1,522 | 400 | 1,522 |
2020-01-09 | 1,534 | 1,546 | 1,506 | 1,529 | 900 | 1,529 |
2020-01-08 | 1,513 | 1,552 | 1,513 | 1,534 | 500 | 1,534 |
2020-01-07 | 1,581 | 1,581 | 1,513 | 1,513 | 600 | 1,513 |
2020-01-06 | 1,500 | 1,501 | 1,500 | 1,501 | 500 | 1,501 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1991-03-26]1株→1.3株