4616 川上塗料(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | - | - | - | 1,745 | - | 1,745 |
| 2024-04-23 | 1,723 | 1,747 | 1,716 | 1,745 | 700 | 1,745 |
| 2024-04-22 | 1,724 | 1,724 | 1,723 | 1,724 | 900 | 1,724 |
| 2024-04-19 | 1,750 | 1,750 | 1,724 | 1,724 | 1,000 | 1,724 |
| 2024-04-18 | 1,735 | 1,750 | 1,724 | 1,750 | 1,400 | 1,750 |
| 2024-04-17 | 1,773 | 1,776 | 1,749 | 1,753 | 2,900 | 1,753 |
| 2024-04-16 | 1,806 | 1,806 | 1,765 | 1,765 | 1,600 | 1,765 |
| 2024-04-15 | 1,798 | 1,800 | 1,781 | 1,800 | 1,800 | 1,800 |
| 2024-04-12 | 1,845 | 1,859 | 1,800 | 1,813 | 8,800 | 1,813 |
| 2024-04-11 | 1,798 | 1,980 | 1,779 | 1,885 | 9,000 | 1,885 |
| 2024-04-10 | 1,784 | 1,790 | 1,784 | 1,790 | 700 | 1,790 |
| 2024-04-09 | 1,776 | 1,790 | 1,776 | 1,788 | 1,000 | 1,788 |
| 2024-04-08 | 1,774 | 1,794 | 1,760 | 1,794 | 2,200 | 1,794 |
| 2024-04-05 | 1,772 | 1,774 | 1,770 | 1,774 | 2,800 | 1,774 |
| 2024-04-04 | 1,740 | 1,772 | 1,740 | 1,772 | 900 | 1,772 |
| 2024-04-03 | 1,775 | 1,775 | 1,774 | 1,774 | 300 | 1,774 |
| 2024-04-02 | 1,750 | 1,785 | 1,740 | 1,777 | 500 | 1,777 |
| 2024-04-01 | 1,738 | 1,741 | 1,738 | 1,740 | 2,300 | 1,740 |
| 2024-03-29 | 1,742 | 1,742 | 1,740 | 1,741 | 400 | 1,741 |
| 2024-03-28 | 1,738 | 1,738 | 1,737 | 1,737 | 500 | 1,737 |
| 2024-03-27 | 1,739 | 1,739 | 1,739 | 1,739 | 300 | 1,739 |
| 2024-03-26 | 1,737 | 1,755 | 1,737 | 1,755 | 900 | 1,755 |
| 2024-03-25 | 1,735 | 1,737 | 1,734 | 1,737 | 1,700 | 1,737 |
| 2024-03-22 | - | - | - | 1,735 | - | 1,735 |
| 2024-03-21 | 1,732 | 1,735 | 1,732 | 1,735 | 300 | 1,735 |
| 2024-03-19 | 1,700 | 1,733 | 1,695 | 1,712 | 1,000 | 1,712 |
| 2024-03-18 | 1,724 | 1,730 | 1,715 | 1,715 | 1,900 | 1,715 |
| 2024-03-15 | 1,720 | 1,728 | 1,718 | 1,728 | 1,900 | 1,728 |
| 2024-03-14 | 1,729 | 1,730 | 1,718 | 1,718 | 1,200 | 1,718 |
| 2024-03-13 | 1,710 | 1,728 | 1,688 | 1,695 | 1,400 | 1,695 |
| 2024-03-12 | 1,683 | 1,739 | 1,682 | 1,717 | 700 | 1,717 |
| 2024-03-11 | 1,691 | 1,745 | 1,684 | 1,685 | 1,100 | 1,685 |
| 2024-03-08 | 1,770 | 1,771 | 1,770 | 1,771 | 400 | 1,771 |
| 2024-03-07 | - | - | - | 1,772 | - | 1,772 |
| 2024-03-06 | 1,769 | 1,772 | 1,745 | 1,772 | 1,200 | 1,772 |
| 2024-03-05 | 1,722 | 1,776 | 1,722 | 1,774 | 2,500 | 1,774 |
| 2024-03-04 | 1,670 | 1,710 | 1,670 | 1,686 | 2,100 | 1,686 |
| 2024-03-01 | 1,655 | 1,669 | 1,654 | 1,669 | 700 | 1,669 |
| 2024-02-29 | 1,640 | 1,654 | 1,636 | 1,654 | 500 | 1,654 |
| 2024-02-28 | 1,632 | 1,634 | 1,630 | 1,634 | 2,100 | 1,634 |
| 2024-02-27 | 1,628 | 1,630 | 1,627 | 1,630 | 1,300 | 1,630 |
| 2024-02-26 | 1,607 | 1,612 | 1,607 | 1,612 | 600 | 1,612 |
| 2024-02-22 | 1,618 | 1,625 | 1,607 | 1,607 | 1,400 | 1,607 |
| 2024-02-21 | - | - | - | 1,605 | - | 1,605 |
| 2024-02-20 | 1,600 | 1,605 | 1,600 | 1,605 | 1,200 | 1,605 |
| 2024-02-19 | 1,589 | 1,604 | 1,589 | 1,600 | 1,100 | 1,600 |
| 2024-02-16 | 1,570 | 1,620 | 1,570 | 1,582 | 2,300 | 1,582 |
| 2024-02-15 | 1,585 | 1,588 | 1,580 | 1,582 | 1,800 | 1,582 |
| 2024-02-14 | 1,582 | 1,597 | 1,582 | 1,582 | 1,200 | 1,582 |
| 2024-02-13 | 1,580 | 1,591 | 1,579 | 1,580 | 2,500 | 1,580 |
| 2024-02-09 | 1,580 | 1,580 | 1,579 | 1,579 | 400 | 1,579 |
| 2024-02-08 | 1,574 | 1,578 | 1,574 | 1,578 | 1,100 | 1,578 |
| 2024-02-07 | 1,582 | 1,590 | 1,580 | 1,580 | 2,900 | 1,580 |
| 2024-02-06 | 1,584 | 1,584 | 1,579 | 1,580 | 800 | 1,580 |
| 2024-02-05 | 1,575 | 1,587 | 1,575 | 1,584 | 3,100 | 1,584 |
| 2024-02-02 | 1,575 | 1,575 | 1,575 | 1,575 | 400 | 1,575 |
| 2024-02-01 | 1,574 | 1,574 | 1,560 | 1,560 | 900 | 1,560 |
| 2024-01-31 | 1,581 | 1,581 | 1,559 | 1,574 | 1,100 | 1,574 |
| 2024-01-30 | 1,560 | 1,581 | 1,560 | 1,581 | 1,200 | 1,581 |
| 2024-01-29 | 1,545 | 1,553 | 1,545 | 1,553 | 1,200 | 1,553 |
| 2024-01-26 | 1,545 | 1,545 | 1,532 | 1,532 | 300 | 1,532 |
| 2024-01-25 | 1,546 | 1,546 | 1,545 | 1,545 | 1,100 | 1,545 |
| 2024-01-24 | 1,545 | 1,545 | 1,545 | 1,545 | 300 | 1,545 |
| 2024-01-23 | 1,547 | 1,547 | 1,545 | 1,545 | 300 | 1,545 |
| 2024-01-22 | 1,525 | 1,532 | 1,525 | 1,526 | 500 | 1,526 |
| 2024-01-19 | 1,520 | 1,525 | 1,520 | 1,525 | 600 | 1,525 |
| 2024-01-18 | 1,529 | 1,531 | 1,528 | 1,528 | 1,800 | 1,528 |
| 2024-01-17 | 1,540 | 1,542 | 1,528 | 1,528 | 3,300 | 1,528 |
| 2024-01-16 | 1,527 | 1,541 | 1,527 | 1,541 | 1,600 | 1,541 |
| 2024-01-15 | 1,528 | 1,530 | 1,500 | 1,530 | 4,700 | 1,530 |
| 2024-01-12 | 1,506 | 1,565 | 1,506 | 1,552 | 5,500 | 1,552 |
| 2024-01-11 | 1,511 | 1,515 | 1,500 | 1,515 | 1,600 | 1,515 |
| 2024-01-10 | 1,501 | 1,501 | 1,500 | 1,500 | 200 | 1,500 |
| 2024-01-09 | 1,506 | 1,510 | 1,495 | 1,495 | 3,600 | 1,495 |
| 2024-01-05 | 1,502 | 1,502 | 1,499 | 1,499 | 1,200 | 1,499 |
| 2024-01-04 | 1,488 | 1,494 | 1,488 | 1,494 | 1,100 | 1,494 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
