8123 川辺(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	859	859	844	851	600	851
2021-12-29	843	868	830	868	1,300	868
2021-12-28	842	851	830	834	3,600	834
2021-12-27	857	865	842	842	10,300	842
2021-12-24	837	851	833	851	3,500	851
2021-12-23	858	858	835	835	3,600	835
2021-12-22	863	863	840	856	5,100	856
2021-12-21	869	878	869	878	700	878
2021-12-20	882	882	857	868	2,000	868
2021-12-17	890	890	882	882	3,200	882
2021-12-16	895	900	890	890	900	890
2021-12-15	910	910	895	895	400	895
2021-12-14	900	910	888	910	600	910
2021-12-13	907	910	900	900	2,400	900
2021-12-10	908	921	906	907	1,900	907
2021-12-09	940	940	925	925	2,200	925
2021-12-08	910	925	910	925	2,800	925
2021-12-07	923	930	915	915	2,400	915
2021-12-06	923	923	917	917	1,100	917
2021-12-03	-	-	-	923	-	923
2021-12-02	938	938	921	923	1,300	923
2021-12-01	950	950	950	950	100	950
2021-11-30	-	-	-	950	-	950
2021-11-29	941	950	940	950	800	950
2021-11-26	941	941	941	941	200	941
2021-11-25	954	954	954	954	4,000	954
2021-11-24	944	966	944	954	1,100	954
2021-11-22	972	972	957	959	400	959
2021-11-19	972	983	972	983	500	983
2021-11-18	972	985	971	971	600	971
2021-11-17	971	971	971	971	100	971
2021-11-16	983	985	981	981	400	981
2021-11-15	987	1,000	981	1,000	500	1,000
2021-11-12	1,015	1,060	999	1,044	3,400	1,044
2021-11-11	941	1,080	940	1,080	13,900	1,080
2021-11-10	921	930	921	930	400	930
2021-11-09	924	924	924	924	300	924
2021-11-08	935	935	923	923	1,100	923
2021-11-05	937	947	937	947	600	947
2021-11-04	-	-	-	937	-	937
2021-11-02	937	937	937	937	100	937
2021-11-01	940	952	940	952	200	952
2021-10-29	-	-	-	955	-	955
2021-10-28	955	955	955	955	400	955
2021-10-27	940	955	940	955	200	955
2021-10-26	935	935	935	935	100	935
2021-10-25	935	935	935	935	100	935
2021-10-22	935	935	935	935	1,100	935
2021-10-21	942	942	940	940	700	940
2021-10-20	942	942	942	942	100	942
2021-10-19	950	950	950	950	100	950
2021-10-18	945	945	945	945	100	945
2021-10-15	-	-	-	960	-	960
2021-10-14	950	960	950	960	400	960
2021-10-13	942	949	942	949	2,000	949
2021-10-12	-	-	-	942	-	942
2021-10-11	950	950	942	942	1,100	942
2021-10-08	-	-	-	954	-	954
2021-10-07	-	-	-	954	-	954
2021-10-06	969	969	954	954	400	954
2021-10-05	943	943	943	943	100	943
2021-10-04	-	-	-	945	-	945
2021-10-01	940	945	939	945	700	945
2021-09-30	940	940	940	940	200	940
2021-09-29	943	953	943	953	200	953
2021-09-28	957	959	957	958	400	958
2021-09-27	950	957	950	957	200	957
2021-09-24	940	940	940	940	100	940
2021-09-22	932	932	932	932	1,000	932
2021-09-21	945	945	945	945	100	945
2021-09-17	960	960	960	960	300	960
2021-09-16	953	959	950	959	600	959
2021-09-15	947	953	946	953	800	953
2021-09-14	946	947	946	947	300	947
2021-09-13	948	950	948	950	300	950
2021-09-10	945	948	945	945	600	945
2021-09-09	945	945	945	945	300	945
2021-09-08	941	941	941	941	100	941
2021-09-07	945	945	940	940	400	940
2021-09-06	942	955	942	955	200	955
2021-09-03	944	944	944	944	100	944
2021-09-02	-	-	-	956	-	956
2021-09-01	-	-	-	956	-	956
2021-08-31	958	960	956	956	500	956
2021-08-30	943	943	943	943	5,400	943
2021-08-27	958	958	943	943	200	943
2021-08-26	943	943	943	943	5,000	943
2021-08-25	950	954	943	943	400	943
2021-08-24	929	929	927	928	400	928
2021-08-23	934	934	928	928	300	928
2021-08-20	952	952	925	937	1,400	937
2021-08-19	955	955	952	952	200	952
2021-08-18	961	961	956	956	1,200	956
2021-08-17	961	961	961	961	100	961
2021-08-16	965	965	961	961	300	961
2021-08-13	972	972	965	965	700	965
2021-08-12	972	972	972	972	200	972
2021-08-11	-	-	-	971	-	971
2021-08-10	972	972	971	971	800	971
2021-08-06	976	976	976	976	100	976
2021-08-05	995	995	978	978	300	978
2021-08-04	980	997	978	997	600	997
2021-08-03	-	-	-	980	-	980
2021-08-02	980	980	980	980	900	980
2021-07-30	-	-	-	980	-	980
2021-07-29	980	980	980	980	200	980
2021-07-28	-	-	-	974	-	974
2021-07-27	-	-	-	974	-	974
2021-07-26	974	974	974	974	500	974
2021-07-21	-	-	-	972	-	972
2021-07-20	972	972	972	972	100	972
2021-07-19	998	1,001	998	1,000	1,600	1,000
2021-07-16	996	996	973	973	200	973
2021-07-15	980	980	974	974	1,000	974
2021-07-14	985	991	984	984	1,100	984
2021-07-13	980	980	980	980	300	980
2021-07-12	985	985	985	985	200	985
2021-07-09	980	980	958	970	2,000	970
2021-07-08	-	-	-	984	-	984
2021-07-07	971	984	970	984	900	984
2021-07-06	971	972	971	972	600	972
2021-07-05	981	986	981	981	400	981
2021-07-02	983	984	982	984	300	984
2021-07-01	990	990	990	990	100	990
2021-06-30	-	-	-	999	-	999
2021-06-29	-	-	-	999	-	999
2021-06-28	994	999	994	999	300	999
2021-06-25	-	-	-	985	-	985
2021-06-24	-	-	-	985	-	985
2021-06-23	985	985	985	985	100	985
2021-06-22	993	993	984	984	300	984
2021-06-21	990	990	990	990	100	990
2021-06-18	984	984	984	984	700	984
2021-06-17	987	987	987	987	100	987
2021-06-16	991	991	987	987	300	987
2021-06-15	999	999	999	999	100	999
2021-06-14	1,000	1,000	1,000	1,000	100	1,000
2021-06-11	997	997	997	997	100	997
2021-06-10	984	984	984	984	300	984
2021-06-09	1,007	1,007	988	988	300	988
2021-06-08	1,000	1,000	984	984	1,600	984
2021-06-07	996	996	996	996	100	996
2021-06-04	1,000	1,000	1,000	1,000	300	1,000
2021-06-03	-	-	-	996	-	996
2021-06-02	995	996	995	996	400	996
2021-06-01	997	1,011	996	996	400	996
2021-05-31	1,012	1,013	979	996	2,300	996
2021-05-28	1,000	1,001	1,000	1,001	200	1,001
2021-05-27	998	1,000	998	1,000	300	1,000
2021-05-26	1,002	1,002	1,001	1,001	200	1,001
2021-05-25	1,002	1,002	1,002	1,002	300	1,002
2021-05-24	-	-	-	1,002	-	1,002
2021-05-21	1,007	1,007	1,002	1,002	500	1,002
2021-05-20	-	-	-	1,006	-	1,006
2021-05-19	1,008	1,008	997	1,006	700	1,006
2021-05-18	1,001	1,001	975	996	1,400	996
2021-05-17	-	-	-	1,002	-	1,002
2021-05-14	1,009	1,009	1,002	1,002	200	1,002
2021-05-13	-	-	-	1,018	-	1,018
2021-05-12	1,015	1,018	1,010	1,018	300	1,018
2021-05-11	-	-	-	1,014	-	1,014
2021-05-10	1,022	1,022	1,012	1,014	300	1,014
2021-05-07	1,001	1,001	1,001	1,001	100	1,001
2021-05-06	1,001	1,004	1,001	1,002	700	1,002
2021-04-30	1,003	1,015	1,003	1,015	200	1,015
2021-04-28	1,001	1,002	1,001	1,001	4,400	1,001
2021-04-27	1,020	1,020	1,001	1,001	700	1,001
2021-04-26	1,027	1,027	1,027	1,027	100	1,027
2021-04-23	1,040	1,040	1,030	1,030	500	1,030
2021-04-22	1,051	1,051	1,040	1,040	400	1,040
2021-04-21	1,056	1,056	1,050	1,051	2,200	1,051
2021-04-20	-	-	-	1,055	-	1,055
2021-04-19	1,055	1,055	1,055	1,055	400	1,055
2021-04-16	1,055	1,055	1,055	1,055	100	1,055
2021-04-15	1,057	1,057	1,056	1,056	200	1,056
2021-04-14	1,058	1,058	1,058	1,058	100	1,058
2021-04-13	1,060	1,065	1,060	1,065	300	1,065
2021-04-12	1,058	1,058	1,058	1,058	100	1,058
2021-04-09	1,058	1,058	1,058	1,058	1,000	1,058
2021-04-08	1,075	1,075	1,075	1,075	100	1,075
2021-04-07	1,063	1,065	1,063	1,065	1,100	1,065
2021-04-06	1,090	1,090	1,058	1,058	700	1,058
2021-04-05	1,090	1,090	1,090	1,090	100	1,090
2021-04-02	-	-	-	1,096	-	1,096
2021-04-01	1,096	1,096	1,096	1,096	100	1,096
2021-03-31	1,089	1,148	1,070	1,080	1,500	1,080
2021-03-30	1,100	1,100	1,055	1,089	1,100	1,089
2021-03-29	1,139	1,171	1,135	1,150	2,100	1,150
2021-03-26	1,140	1,140	1,140	1,140	100	1,140
2021-03-25	1,102	1,117	1,102	1,117	300	1,117
2021-03-24	1,154	1,154	1,100	1,100	1,200	1,100
2021-03-23	1,141	1,142	1,141	1,142	700	1,142
2021-03-22	1,146	1,149	1,140	1,140	700	1,140
2021-03-19	1,120	1,147	1,120	1,147	300	1,147
2021-03-18	1,173	1,173	1,150	1,150	400	1,150
2021-03-17	1,168	1,168	1,149	1,149	1,200	1,149
2021-03-16	1,104	1,112	1,104	1,112	200	1,112
2021-03-15	1,140	1,140	1,108	1,108	500	1,108
2021-03-12	1,140	1,140	1,120	1,140	500	1,140
2021-03-11	1,101	1,136	1,101	1,106	400	1,106
2021-03-10	1,099	1,100	1,099	1,100	300	1,100
2021-03-09	1,133	1,186	1,081	1,129	5,300	1,129
2021-03-08	1,051	1,083	1,051	1,080	1,500	1,080
2021-03-05	1,071	1,071	1,071	1,071	900	1,071
2021-03-04	1,071	1,071	1,071	1,071	100	1,071
2021-03-03	-	-	-	1,084	-	1,084
2021-03-02	1,084	1,084	1,084	1,084	500	1,084
2021-03-01	1,078	1,078	1,078	1,078	100	1,078
2021-02-26	1,058	1,059	1,055	1,055	1,500	1,055
2021-02-25	1,077	1,077	1,066	1,067	800	1,067
2021-02-24	1,066	1,077	1,066	1,077	500	1,077
2021-02-22	1,071	1,088	1,071	1,088	1,100	1,088
2021-02-19	-	-	-	1,089	-	1,089
2021-02-18	1,086	1,089	1,080	1,089	500	1,089
2021-02-17	1,076	1,086	1,076	1,086	500	1,086
2021-02-16	1,066	1,089	1,066	1,089	1,200	1,089
2021-02-15	1,056	1,059	1,056	1,059	400	1,059
2021-02-12	1,070	1,070	1,070	1,070	200	1,070
2021-02-10	1,080	1,080	1,080	1,080	100	1,080
2021-02-09	1,070	1,098	1,070	1,094	600	1,094
2021-02-08	1,094	1,108	1,066	1,066	5,300	1,066
2021-02-05	1,072	1,093	1,072	1,093	1,100	1,093
2021-02-04	1,070	1,094	1,070	1,070	1,200	1,070
2021-02-03	-	-	-	1,061	-	1,061
2021-02-02	1,060	1,089	1,060	1,061	700	1,061
2021-02-01	1,063	1,093	1,062	1,065	900	1,065
2021-01-29	1,063	1,093	1,063	1,068	2,000	1,068
2021-01-28	1,060	1,071	1,060	1,062	1,000	1,062
2021-01-27	1,060	1,080	1,060	1,063	6,500	1,063
2021-01-26	1,087	1,149	1,087	1,139	1,100	1,139
2021-01-25	1,150	1,150	1,070	1,085	2,300	1,085
2021-01-22	1,212	1,212	1,158	1,158	1,600	1,158
2021-01-21	1,220	1,220	1,212	1,212	3,600	1,212
2021-01-20	1,218	1,220	1,218	1,219	4,600	1,219
2021-01-19	1,218	1,219	1,218	1,218	3,400	1,218
2021-01-18	1,224	1,233	1,213	1,218	3,600	1,218
2021-01-15	1,204	1,240	1,204	1,224	3,300	1,224
2021-01-14	1,240	1,240	1,170	1,223	10,500	1,223
2021-01-13	1,240	1,241	1,240	1,241	3,000	1,241
2021-01-12	1,238	1,240	1,238	1,240	3,900	1,240
2021-01-08	1,227	1,239	1,225	1,239	3,200	1,239
2021-01-07	1,229	1,234	1,229	1,234	600	1,234
2021-01-06	1,225	1,235	1,224	1,235	5,100	1,235
2021-01-05	1,226	1,230	1,225	1,225	6,800	1,225
2021-01-04	1,225	1,234	1,223	1,225	3,100	1,225

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31