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 |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 1,610 |
| 2024-10-07 | 1,619 | 1,619 | 1,610 | 1,613 | 500 | 1,613 |
| 2024-10-04 | 1,600 | 1,612 | 1,579 | 1,579 | 500 | 1,579 |
| 2024-10-03 | - | - | - | 1,599 | - | 1,599 |
| 2024-10-02 | 1,590 | 1,600 | 1,590 | 1,599 | 900 | 1,599 |
| 2024-10-01 | 1,589 | 1,589 | 1,589 | 1,589 | 200 | 1,589 |
| 2024-09-30 | 1,535 | 1,559 | 1,534 | 1,559 | 1,000 | 1,559 |
| 2024-09-27 | 1,544 | 1,580 | 1,535 | 1,565 | 1,600 | 1,565 |
| 2024-09-26 | 1,594 | 1,594 | 1,534 | 1,543 | 2,500 | 1,543 |
| 2024-09-25 | 1,531 | 1,547 | 1,531 | 1,547 | 3,000 | 1,547 |
| 2024-09-24 | - | - | - | 1,526 | - | 1,526 |
| 2024-09-20 | - | - | - | 1,526 | - | 1,526 |
| 2024-09-19 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | 1,526 |
| 2024-09-18 | - | - | - | 1,544 | - | 1,544 |
| 2024-09-17 | 1,544 | 1,544 | 1,544 | 1,544 | 200 | 1,544 |
| 2024-09-13 | - | - | - | 1,544 | - | 1,544 |
| 2024-09-12 | - | - | - | 1,544 | - | 1,544 |
| 2024-09-11 | 1,592 | 1,592 | 1,531 | 1,544 | 500 | 1,544 |
| 2024-09-10 | - | - | - | 1,568 | - | 1,568 |
| 2024-09-09 | 1,525 | 1,599 | 1,525 | 1,568 | 400 | 1,568 |
| 2024-09-06 | 1,588 | 1,588 | 1,565 | 1,565 | 200 | 1,565 |
| 2024-09-05 | - | - | - | 1,521 | - | 1,521 |
| 2024-09-04 | - | - | - | 1,521 | - | 1,521 |
| 2024-09-03 | 1,554 | 1,554 | 1,521 | 1,521 | 200 | 1,521 |
| 2024-09-02 | 1,587 | 1,587 | 1,547 | 1,547 | 5,600 | 1,547 |
| 2024-08-30 | - | - | - | 1,547 | - | 1,547 |
| 2024-08-29 | 1,548 | 1,560 | 1,547 | 1,547 | 400 | 1,547 |
| 2024-08-28 | 1,550 | 1,555 | 1,548 | 1,548 | 500 | 1,548 |
| 2024-08-27 | 1,554 | 1,554 | 1,541 | 1,542 | 1,300 | 1,542 |
| 2024-08-26 | 1,489 | 1,509 | 1,489 | 1,509 | 1,400 | 1,509 |
| 2024-08-23 | 1,488 | 1,490 | 1,488 | 1,489 | 300 | 1,489 |
| 2024-08-22 | 1,488 | 1,490 | 1,488 | 1,490 | 700 | 1,490 |
| 2024-08-21 | 1,484 | 1,487 | 1,484 | 1,487 | 1,900 | 1,487 |
| 2024-08-20 | 1,483 | 1,500 | 1,483 | 1,486 | 1,800 | 1,486 |
| 2024-08-19 | 1,540 | 1,540 | 1,474 | 1,482 | 2,400 | 1,482 |
| 2024-08-16 | 1,477 | 1,483 | 1,474 | 1,474 | 1,600 | 1,474 |
| 2024-08-15 | 1,476 | 1,480 | 1,474 | 1,474 | 1,800 | 1,474 |
| 2024-08-14 | - | - | - | 1,474 | - | 1,474 |
| 2024-08-13 | 1,459 | 1,474 | 1,450 | 1,474 | 1,300 | 1,474 |
| 2024-08-09 | 1,439 | 1,445 | 1,424 | 1,442 | 500 | 1,442 |
| 2024-08-08 | 1,421 | 1,423 | 1,417 | 1,421 | 8,200 | 1,421 |
| 2024-08-07 | 1,435 | 1,460 | 1,407 | 1,426 | 11,600 | 1,426 |
| 2024-08-06 | 1,510 | 1,512 | 1,495 | 1,495 | 800 | 1,495 |
| 2024-08-05 | 1,600 | 1,600 | 1,500 | 1,510 | 6,100 | 1,510 |
| 2024-08-02 | 1,651 | 1,665 | 1,610 | 1,610 | 2,700 | 1,610 |
| 2024-08-01 | 1,651 | 1,651 | 1,651 | 1,651 | 200 | 1,651 |
| 2024-07-31 | 1,689 | 1,689 | 1,689 | 1,689 | 200 | 1,689 |
| 2024-07-30 | 1,662 | 1,689 | 1,662 | 1,689 | 500 | 1,689 |
| 2024-07-29 | - | - | - | 1,661 | - | 1,661 |
| 2024-07-26 | 1,661 | 1,661 | 1,661 | 1,661 | 500 | 1,661 |
| 2024-07-25 | 1,669 | 1,669 | 1,661 | 1,662 | 1,300 | 1,662 |
| 2024-07-24 | 1,680 | 1,684 | 1,662 | 1,669 | 1,000 | 1,669 |
| 2024-07-23 | 1,680 | 1,682 | 1,663 | 1,680 | 2,700 | 1,680 |
| 2024-07-22 | 1,644 | 1,668 | 1,644 | 1,668 | 900 | 1,668 |
| 2024-07-19 | 1,657 | 1,657 | 1,657 | 1,657 | 3,900 | 1,657 |
| 2024-07-18 | 1,657 | 1,666 | 1,655 | 1,656 | 1,100 | 1,656 |
| 2024-07-17 | 1,640 | 1,651 | 1,640 | 1,651 | 2,400 | 1,651 |
| 2024-07-16 | 1,645 | 1,653 | 1,630 | 1,630 | 4,200 | 1,630 |
| 2024-07-12 | 1,642 | 1,697 | 1,642 | 1,644 | 3,500 | 1,644 |
| 2024-07-11 | 1,688 | 1,735 | 1,688 | 1,735 | 3,500 | 1,735 |
| 2024-07-10 | 1,674 | 1,697 | 1,674 | 1,697 | 500 | 1,697 |
| 2024-07-09 | 1,689 | 1,700 | 1,689 | 1,700 | 300 | 1,700 |
| 2024-07-08 | 1,676 | 1,677 | 1,676 | 1,677 | 300 | 1,677 |
| 2024-07-05 | 1,676 | 1,706 | 1,676 | 1,676 | 800 | 1,676 |
| 2024-07-04 | 1,680 | 1,680 | 1,675 | 1,676 | 700 | 1,676 |
| 2024-07-03 | 1,654 | 1,654 | 1,654 | 1,654 | 100 | 1,654 |
| 2024-07-02 | 1,676 | 1,676 | 1,676 | 1,676 | 100 | 1,676 |
| 2024-07-01 | 1,680 | 1,680 | 1,676 | 1,676 | 600 | 1,676 |
| 2024-06-28 | 1,687 | 1,687 | 1,687 | 1,687 | 100 | 1,687 |
| 2024-06-27 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2024-06-26 | 1,735 | 1,735 | 1,690 | 1,690 | 900 | 1,690 |
| 2024-06-25 | 1,661 | 1,700 | 1,661 | 1,700 | 400 | 1,700 |
| 2024-06-24 | 1,651 | 1,661 | 1,651 | 1,661 | 200 | 1,661 |
| 2024-06-21 | 1,685 | 1,687 | 1,616 | 1,616 | 1,300 | 1,616 |
| 2024-06-20 | 1,685 | 1,685 | 1,685 | 1,685 | 600 | 1,685 |
| 2024-06-19 | - | - | - | 1,680 | - | 1,680 |
| 2024-06-18 | 1,652 | 1,680 | 1,652 | 1,680 | 300 | 1,680 |
| 2024-06-17 | 1,647 | 1,649 | 1,647 | 1,649 | 300 | 1,649 |
| 2024-06-14 | 1,687 | 1,687 | 1,647 | 1,647 | 1,300 | 1,647 |
| 2024-06-13 | - | - | - | 1,687 | - | 1,687 |
| 2024-06-12 | 1,687 | 1,687 | 1,687 | 1,687 | 200 | 1,687 |
| 2024-06-11 | 1,689 | 1,689 | 1,687 | 1,687 | 400 | 1,687 |
| 2024-06-10 | 1,685 | 1,686 | 1,685 | 1,686 | 500 | 1,686 |
| 2024-06-07 | 1,657 | 1,689 | 1,656 | 1,689 | 1,300 | 1,689 |
| 2024-06-06 | 1,700 | 1,700 | 1,619 | 1,650 | 4,300 | 1,650 |
| 2024-06-05 | 1,701 | 1,701 | 1,680 | 1,680 | 700 | 1,680 |
| 2024-06-04 | 1,660 | 1,701 | 1,660 | 1,701 | 600 | 1,701 |
| 2024-06-03 | - | - | - | 1,700 | - | 1,700 |
| 2024-05-31 | 1,660 | 1,700 | 1,660 | 1,700 | 400 | 1,700 |
| 2024-05-30 | - | - | - | 1,700 | - | 1,700 |
| 2024-05-29 | - | - | - | 1,700 | - | 1,700 |
| 2024-05-28 | 1,729 | 1,729 | 1,700 | 1,700 | 300 | 1,700 |
| 2024-05-27 | 1,700 | 1,729 | 1,700 | 1,729 | 1,200 | 1,729 |
| 2024-05-24 | 1,702 | 1,702 | 1,700 | 1,700 | 800 | 1,700 |
| 2024-05-23 | 1,660 | 1,699 | 1,650 | 1,680 | 4,100 | 1,680 |
| 2024-05-22 | 1,740 | 1,740 | 1,700 | 1,700 | 200 | 1,700 |
| 2024-05-21 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2024-05-20 | 1,692 | 1,701 | 1,692 | 1,700 | 1,200 | 1,700 |
| 2024-05-17 | 1,699 | 1,699 | 1,699 | 1,699 | 200 | 1,699 |
| 2024-05-16 | 1,695 | 1,700 | 1,682 | 1,682 | 1,200 | 1,682 |
| 2024-05-15 | 1,700 | 1,709 | 1,700 | 1,701 | 600 | 1,701 |
| 2024-05-14 | 1,699 | 1,699 | 1,696 | 1,696 | 1,000 | 1,696 |
| 2024-05-13 | 1,709 | 1,709 | 1,701 | 1,701 | 300 | 1,701 |
| 2024-05-10 | 1,696 | 1,696 | 1,696 | 1,696 | 200 | 1,696 |
| 2024-05-09 | 1,696 | 1,696 | 1,696 | 1,696 | 200 | 1,696 |
| 2024-05-08 | - | - | - | 1,700 | - | 1,700 |
| 2024-05-07 | 1,700 | 1,700 | 1,697 | 1,700 | 800 | 1,700 |
| 2024-05-02 | 1,710 | 1,710 | 1,700 | 1,700 | 600 | 1,700 |
| 2024-05-01 | 1,700 | 1,700 | 1,699 | 1,699 | 600 | 1,699 |
| 2024-04-30 | 1,679 | 1,711 | 1,679 | 1,710 | 1,100 | 1,710 |
| 2024-04-26 | 1,755 | 1,755 | 1,719 | 1,719 | 600 | 1,719 |
| 2024-04-25 | 1,745 | 1,773 | 1,744 | 1,773 | 1,700 | 1,773 |
| 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
