4616 川上塗料(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | - | - | - | 1,879 | - | 1,879 |
2023-02-07 | 1,919 | 1,919 | 1,879 | 1,879 | 600 | 1,879 |
2023-02-06 | 1,934 | 1,959 | 1,928 | 1,959 | 300 | 1,959 |
2023-02-03 | 1,952 | 1,953 | 1,936 | 1,950 | 600 | 1,950 |
2023-02-02 | - | - | - | 1,992 | - | 1,992 |
2023-02-01 | - | - | - | 1,992 | - | 1,992 |
2023-01-31 | - | - | - | 1,992 | - | 1,992 |
2023-01-30 | - | - | - | 1,992 | - | 1,992 |
2023-01-27 | 1,992 | 1,992 | 1,992 | 1,992 | 100 | 1,992 |
2023-01-26 | 1,990 | 1,990 | 1,968 | 1,968 | 1,000 | 1,968 |
2023-01-25 | 1,952 | 1,952 | 1,950 | 1,950 | 300 | 1,950 |
2023-01-24 | 1,952 | 1,952 | 1,950 | 1,950 | 400 | 1,950 |
2023-01-23 | 1,954 | 1,970 | 1,952 | 1,970 | 700 | 1,970 |
2023-01-20 | 2,048 | 2,048 | 1,961 | 1,961 | 1,400 | 1,961 |
2023-01-19 | 2,020 | 2,020 | 2,011 | 2,011 | 200 | 2,011 |
2023-01-18 | 2,039 | 2,039 | 2,011 | 2,011 | 500 | 2,011 |
2023-01-17 | 2,088 | 2,089 | 2,088 | 2,089 | 200 | 2,089 |
2023-01-16 | 2,053 | 2,054 | 2,038 | 2,038 | 400 | 2,038 |
2023-01-13 | - | - | - | 2,046 | - | 2,046 |
2023-01-12 | 2,096 | 2,096 | 2,046 | 2,046 | 200 | 2,046 |
2023-01-11 | 2,092 | 2,092 | 2,003 | 2,003 | 800 | 2,003 |
2023-01-10 | - | - | - | 2,042 | - | 2,042 |
2023-01-06 | - | - | - | 2,042 | - | 2,042 |
2023-01-05 | - | - | - | 2,042 | - | 2,042 |
2023-01-04 | - | - | - | 2,042 | - | 2,042 |
分割・併合履歴 : [2017-05-29]1株→0.1株