4616 川上塗料(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,575 | 1,575 | 1,565 | 1,565 | 1,000 | 1,565 |
| 2025-04-08 | 1,545 | 1,575 | 1,505 | 1,575 | 4,200 | 1,575 |
| 2025-04-07 | 1,545 | 1,689 | 1,472 | 1,530 | 13,800 | 1,530 |
| 2025-04-04 | 1,620 | 1,621 | 1,579 | 1,580 | 5,200 | 1,580 |
| 2025-04-03 | 1,646 | 1,650 | 1,640 | 1,650 | 900 | 1,650 |
| 2025-04-02 | 1,654 | 1,661 | 1,654 | 1,660 | 700 | 1,660 |
| 2025-04-01 | 1,666 | 1,666 | 1,650 | 1,650 | 200 | 1,650 |
| 2025-03-31 | 1,690 | 1,700 | 1,660 | 1,700 | 2,900 | 1,700 |
| 2025-03-28 | 1,690 | 1,690 | 1,690 | 1,690 | 200 | 1,690 |
| 2025-03-27 | 1,690 | 1,690 | 1,690 | 1,690 | 500 | 1,690 |
| 2025-03-26 | 1,681 | 1,715 | 1,670 | 1,715 | 4,300 | 1,715 |
| 2025-03-25 | 1,615 | 1,641 | 1,615 | 1,641 | 1,400 | 1,641 |
| 2025-03-24 | 1,615 | 1,615 | 1,593 | 1,615 | 800 | 1,615 |
| 2025-03-21 | 1,610 | 1,618 | 1,606 | 1,618 | 1,200 | 1,618 |
| 2025-03-19 | 1,602 | 1,610 | 1,602 | 1,610 | 1,100 | 1,610 |
| 2025-03-18 | 1,605 | 1,605 | 1,601 | 1,601 | 200 | 1,601 |
| 2025-03-17 | 1,613 | 1,613 | 1,613 | 1,613 | 1,400 | 1,613 |
| 2025-03-14 | - | - | - | 1,619 | - | 1,619 |
| 2025-03-13 | - | - | - | 1,619 | - | 1,619 |
| 2025-03-12 | - | - | - | 1,619 | - | 1,619 |
| 2025-03-11 | 1,600 | 1,619 | 1,600 | 1,619 | 200 | 1,619 |
| 2025-03-10 | 1,600 | 1,604 | 1,600 | 1,604 | 400 | 1,604 |
| 2025-03-07 | 1,600 | 1,603 | 1,600 | 1,600 | 500 | 1,600 |
| 2025-03-06 | 1,600 | 1,604 | 1,597 | 1,597 | 1,600 | 1,597 |
| 2025-03-05 | 1,605 | 1,615 | 1,604 | 1,604 | 2,300 | 1,604 |
| 2025-03-04 | 1,604 | 1,604 | 1,600 | 1,602 | 1,100 | 1,602 |
| 2025-03-03 | 1,563 | 1,575 | 1,563 | 1,575 | 300 | 1,575 |
| 2025-02-28 | 1,591 | 1,595 | 1,545 | 1,590 | 2,500 | 1,590 |
| 2025-02-27 | 1,600 | 1,625 | 1,600 | 1,625 | 1,100 | 1,625 |
| 2025-02-26 | 1,681 | 1,691 | 1,600 | 1,600 | 2,000 | 1,600 |
| 2025-02-25 | - | - | - | 1,605 | - | 1,605 |
| 2025-02-21 | 1,607 | 1,607 | 1,605 | 1,605 | 200 | 1,605 |
| 2025-02-20 | 1,633 | 1,719 | 1,630 | 1,630 | 3,800 | 1,630 |
| 2025-02-19 | 1,608 | 1,608 | 1,605 | 1,605 | 700 | 1,605 |
| 2025-02-18 | 1,602 | 1,610 | 1,600 | 1,600 | 400 | 1,600 |
| 2025-02-17 | - | - | - | 1,555 | - | 1,555 |
| 2025-02-14 | - | - | - | 1,555 | - | 1,555 |
| 2025-02-13 | - | - | - | 1,555 | - | 1,555 |
| 2025-02-12 | - | - | - | 1,555 | - | 1,555 |
| 2025-02-10 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | 1,555 |
| 2025-02-07 | - | - | - | 1,540 | - | 1,540 |
| 2025-02-06 | - | - | - | 1,540 | - | 1,540 |
| 2025-02-05 | 1,540 | 1,540 | 1,540 | 1,540 | 300 | 1,540 |
| 2025-02-04 | - | - | - | 1,541 | - | 1,541 |
| 2025-02-03 | 1,541 | 1,541 | 1,541 | 1,541 | 200 | 1,541 |
| 2025-01-31 | 1,545 | 1,547 | 1,545 | 1,545 | 3,300 | 1,545 |
| 2025-01-30 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2025-01-29 | 1,607 | 1,607 | 1,571 | 1,580 | 500 | 1,580 |
| 2025-01-28 | 1,595 | 1,618 | 1,563 | 1,618 | 1,100 | 1,618 |
| 2025-01-27 | 1,547 | 1,555 | 1,547 | 1,555 | 400 | 1,555 |
| 2025-01-24 | 1,577 | 1,590 | 1,546 | 1,546 | 1,000 | 1,546 |
| 2025-01-23 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | 1,526 |
| 2025-01-22 | - | - | - | 1,526 | - | 1,526 |
| 2025-01-21 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | 1,526 |
| 2025-01-20 | 1,528 | 1,528 | 1,528 | 1,528 | 100 | 1,528 |
| 2025-01-17 | - | - | - | 1,533 | - | 1,533 |
| 2025-01-16 | 1,580 | 1,580 | 1,531 | 1,533 | 1,800 | 1,533 |
| 2025-01-15 | 1,620 | 1,695 | 1,521 | 1,578 | 6,700 | 1,578 |
| 2025-01-14 | 1,576 | 1,589 | 1,576 | 1,585 | 400 | 1,585 |
| 2025-01-10 | 1,585 | 1,585 | 1,565 | 1,565 | 200 | 1,565 |
| 2025-01-09 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2025-01-08 | - | - | - | 1,545 | - | 1,545 |
| 2025-01-07 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2025-01-06 | 1,528 | 1,528 | 1,528 | 1,528 | 100 | 1,528 |
分割・併合履歴 ： [2017-05-29]1株→0.1株