4616 川上塗料(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
2021-06-151,2941,2941,2811,2811,3001,281
2021-06-141,2811,2951,2811,2951,6001,295
2021-06-111,2731,2881,2701,2882,7001,288
2021-06-101,2681,2701,2681,2706001,270
2021-06-091,2541,2801,2541,2769001,276
2021-06-081,2811,2821,2551,2551,0001,255
2021-06-071,2671,2671,2551,2555001,255
2021-06-041,2801,2801,2611,2611,2001,261
2021-06-031,2781,2781,2581,2581,3001,258
2021-06-021,2701,2851,2681,2681,0001,268
2021-06-011,2601,2711,2601,2716001,271
2021-05-311,2651,2731,2571,2575001,257
2021-05-281,2791,2791,2511,2617001,261
2021-05-271,2791,2901,2471,2673,2001,267
2021-05-261,2781,2791,2781,2796001,279
2021-05-251,2691,2771,2651,2761,3001,276
2021-05-241,2591,2801,2561,2567001,256
2021-05-211,2581,2691,2581,2681,1001,268
2021-05-201,2451,2521,2451,2521,8001,252
2021-05-191,2451,2451,2451,2451001,245
2021-05-181,2501,2501,2001,2352,3001,235
2021-05-171,2401,2411,2401,2411,0001,241
2021-05-141,2351,2401,2351,2404001,240
2021-05-131,2341,2451,2011,2453,5001,245
2021-05-121,2501,2501,2421,2426001,242
2021-05-111,2411,2501,2401,2496001,249
2021-05-101,2501,2501,2411,2418001,241
2021-05-071,2501,2601,2501,2508001,250
2021-05-061,2451,2501,2431,2431,6001,243
2021-04-301,2431,2431,2401,2405001,240
2021-04-281,2381,2491,2381,2495001,249
2021-04-271,2461,2581,2451,2457001,245
2021-04-261,2501,2501,2351,2351,5001,235
2021-04-231,2341,2501,2341,2491,3001,249
2021-04-221,2311,2441,2301,2308001,230
2021-04-211,2481,2591,2301,2302,6001,230
2021-04-201,2551,2661,2471,2581,0001,258
2021-04-191,2361,2751,2361,2612,9001,261
2021-04-161,2491,2501,2491,2507001,250
2021-04-151,2431,2631,2341,2342,2001,234
2021-04-141,2501,2501,2001,2435,6001,243
2021-04-131,2201,2501,2201,2493,4001,249
2021-04-121,2051,2371,2051,2182,5001,218
2021-04-091,1981,2051,1981,2057001,205
2021-04-081,2011,2051,1961,1965001,196
2021-04-071,2041,2081,1961,1993,0001,199
2021-04-061,1951,1951,1941,1945001,194
2021-04-051,1981,1981,1931,1939001,193
2021-04-021,2001,2001,2001,2002,2001,200
2021-04-011,1961,2001,1831,1846001,184
2021-03-311,1871,2001,1871,2002,4001,200
2021-03-301,1851,1851,1851,1851001,185
2021-03-291,1851,2061,1851,1856001,185
2021-03-261,1901,2011,1831,1833,4001,183
2021-03-251,1691,1851,1691,1851,1001,185
2021-03-241,1771,1851,1671,1672,2001,167
2021-03-231,1801,1861,1711,1809001,180
2021-03-221,1871,1871,1711,1807001,180
2021-03-191,1681,1851,1681,1855001,185
2021-03-181,1891,1901,1761,1763,5001,176
2021-03-171,1711,1901,1711,1763,1001,176
2021-03-161,1571,1791,1571,1716001,171
2021-03-151,1691,1791,1601,1693,1001,169
2021-03-121,1451,1691,1441,1691,8001,169
2021-03-111,1541,1541,1441,1442,1001,144
2021-03-101,1631,1631,1631,1633001,163
2021-03-091,1451,1631,1411,1638001,163
2021-03-081,1421,1451,1421,1458001,145
2021-03-051,1441,1641,1401,1424,8001,142
2021-03-04---1,165-1,165
2021-03-031,1561,1651,1351,1653,3001,165
2021-03-021,1511,1561,1511,1568001,156
2021-03-011,1601,1601,1501,1501,3001,150
2021-02-261,1611,1791,1601,1601,5001,160
2021-02-251,1731,1851,1651,1859001,185
2021-02-241,1601,1731,1601,1731,4001,173
2021-02-221,1751,1751,1741,1751,4001,175
2021-02-191,1771,1801,1651,1703,4001,170
2021-02-181,1751,1801,1651,1742,5001,174
2021-02-171,1701,1811,1691,1753,0001,175
2021-02-161,1621,1751,1621,1754001,175
2021-02-151,1691,1701,1691,1702001,170
2021-02-121,1711,1801,1571,1621,6001,162
2021-02-101,1531,1571,1531,1559001,155
2021-02-091,1681,1681,1681,1681001,168
2021-02-081,1661,1671,1561,1674001,167
2021-02-051,1501,1651,1501,1659001,165
2021-02-041,1501,1651,1431,1463,7001,146
2021-02-031,1621,1711,1511,1511,7001,151
2021-02-021,1501,1641,1501,1642,1001,164
2021-02-011,1681,1681,1521,1534001,153
2021-01-291,1611,1701,1521,1523,0001,152
2021-01-281,1611,1791,1601,1632,3001,163
2021-01-271,1801,1801,1581,1632,2001,163
2021-01-261,1621,1791,1591,1599001,159
2021-01-251,1851,1851,1601,1622,0001,162
2021-01-221,1741,1761,1571,1761,5001,176
2021-01-211,1571,1801,1451,1669,7001,166
2021-01-201,1951,2051,0851,12926,7001,129
2021-01-191,1911,2081,1911,2074,1001,207
2021-01-181,1901,1951,1851,1901,9001,190
2021-01-151,2101,2101,1861,1866,2001,186
2021-01-141,2081,2201,2041,2132,8001,213
2021-01-131,2001,2141,1961,2062,1001,206
2021-01-121,2031,2161,2031,2153001,215
2021-01-081,2141,2181,2001,2175,6001,217
2021-01-071,2131,2131,2131,2133001,213
2021-01-06---1,219-1,219
2021-01-051,1901,2191,1901,2191,2001,219
2021-01-041,2051,2051,1901,2002,0001,200

分割・併合履歴 : [2017-05-29]1株→0.1株