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
2021-06-15	1,294	1,294	1,281	1,281	1,300	1,281
2021-06-14	1,281	1,295	1,281	1,295	1,600	1,295
2021-06-11	1,273	1,288	1,270	1,288	2,700	1,288
2021-06-10	1,268	1,270	1,268	1,270	600	1,270
2021-06-09	1,254	1,280	1,254	1,276	900	1,276
2021-06-08	1,281	1,282	1,255	1,255	1,000	1,255
2021-06-07	1,267	1,267	1,255	1,255	500	1,255
2021-06-04	1,280	1,280	1,261	1,261	1,200	1,261
2021-06-03	1,278	1,278	1,258	1,258	1,300	1,258
2021-06-02	1,270	1,285	1,268	1,268	1,000	1,268
2021-06-01	1,260	1,271	1,260	1,271	600	1,271
2021-05-31	1,265	1,273	1,257	1,257	500	1,257
2021-05-28	1,279	1,279	1,251	1,261	700	1,261
2021-05-27	1,279	1,290	1,247	1,267	3,200	1,267
2021-05-26	1,278	1,279	1,278	1,279	600	1,279
2021-05-25	1,269	1,277	1,265	1,276	1,300	1,276
2021-05-24	1,259	1,280	1,256	1,256	700	1,256
2021-05-21	1,258	1,269	1,258	1,268	1,100	1,268
2021-05-20	1,245	1,252	1,245	1,252	1,800	1,252
2021-05-19	1,245	1,245	1,245	1,245	100	1,245
2021-05-18	1,250	1,250	1,200	1,235	2,300	1,235
2021-05-17	1,240	1,241	1,240	1,241	1,000	1,241
2021-05-14	1,235	1,240	1,235	1,240	400	1,240
2021-05-13	1,234	1,245	1,201	1,245	3,500	1,245
2021-05-12	1,250	1,250	1,242	1,242	600	1,242
2021-05-11	1,241	1,250	1,240	1,249	600	1,249
2021-05-10	1,250	1,250	1,241	1,241	800	1,241
2021-05-07	1,250	1,260	1,250	1,250	800	1,250
2021-05-06	1,245	1,250	1,243	1,243	1,600	1,243
2021-04-30	1,243	1,243	1,240	1,240	500	1,240
2021-04-28	1,238	1,249	1,238	1,249	500	1,249
2021-04-27	1,246	1,258	1,245	1,245	700	1,245
2021-04-26	1,250	1,250	1,235	1,235	1,500	1,235
2021-04-23	1,234	1,250	1,234	1,249	1,300	1,249
2021-04-22	1,231	1,244	1,230	1,230	800	1,230
2021-04-21	1,248	1,259	1,230	1,230	2,600	1,230
2021-04-20	1,255	1,266	1,247	1,258	1,000	1,258
2021-04-19	1,236	1,275	1,236	1,261	2,900	1,261
2021-04-16	1,249	1,250	1,249	1,250	700	1,250
2021-04-15	1,243	1,263	1,234	1,234	2,200	1,234
2021-04-14	1,250	1,250	1,200	1,243	5,600	1,243
2021-04-13	1,220	1,250	1,220	1,249	3,400	1,249
2021-04-12	1,205	1,237	1,205	1,218	2,500	1,218
2021-04-09	1,198	1,205	1,198	1,205	700	1,205
2021-04-08	1,201	1,205	1,196	1,196	500	1,196
2021-04-07	1,204	1,208	1,196	1,199	3,000	1,199
2021-04-06	1,195	1,195	1,194	1,194	500	1,194
2021-04-05	1,198	1,198	1,193	1,193	900	1,193
2021-04-02	1,200	1,200	1,200	1,200	2,200	1,200
2021-04-01	1,196	1,200	1,183	1,184	600	1,184
2021-03-31	1,187	1,200	1,187	1,200	2,400	1,200
2021-03-30	1,185	1,185	1,185	1,185	100	1,185
2021-03-29	1,185	1,206	1,185	1,185	600	1,185
2021-03-26	1,190	1,201	1,183	1,183	3,400	1,183
2021-03-25	1,169	1,185	1,169	1,185	1,100	1,185
2021-03-24	1,177	1,185	1,167	1,167	2,200	1,167
2021-03-23	1,180	1,186	1,171	1,180	900	1,180
2021-03-22	1,187	1,187	1,171	1,180	700	1,180
2021-03-19	1,168	1,185	1,168	1,185	500	1,185
2021-03-18	1,189	1,190	1,176	1,176	3,500	1,176
2021-03-17	1,171	1,190	1,171	1,176	3,100	1,176
2021-03-16	1,157	1,179	1,157	1,171	600	1,171
2021-03-15	1,169	1,179	1,160	1,169	3,100	1,169
2021-03-12	1,145	1,169	1,144	1,169	1,800	1,169
2021-03-11	1,154	1,154	1,144	1,144	2,100	1,144
2021-03-10	1,163	1,163	1,163	1,163	300	1,163
2021-03-09	1,145	1,163	1,141	1,163	800	1,163
2021-03-08	1,142	1,145	1,142	1,145	800	1,145
2021-03-05	1,144	1,164	1,140	1,142	4,800	1,142
2021-03-04	-	-	-	1,165	-	1,165
2021-03-03	1,156	1,165	1,135	1,165	3,300	1,165
2021-03-02	1,151	1,156	1,151	1,156	800	1,156
2021-03-01	1,160	1,160	1,150	1,150	1,300	1,150
2021-02-26	1,161	1,179	1,160	1,160	1,500	1,160
2021-02-25	1,173	1,185	1,165	1,185	900	1,185
2021-02-24	1,160	1,173	1,160	1,173	1,400	1,173
2021-02-22	1,175	1,175	1,174	1,175	1,400	1,175
2021-02-19	1,177	1,180	1,165	1,170	3,400	1,170
2021-02-18	1,175	1,180	1,165	1,174	2,500	1,174
2021-02-17	1,170	1,181	1,169	1,175	3,000	1,175
2021-02-16	1,162	1,175	1,162	1,175	400	1,175
2021-02-15	1,169	1,170	1,169	1,170	200	1,170
2021-02-12	1,171	1,180	1,157	1,162	1,600	1,162
2021-02-10	1,153	1,157	1,153	1,155	900	1,155
2021-02-09	1,168	1,168	1,168	1,168	100	1,168
2021-02-08	1,166	1,167	1,156	1,167	400	1,167
2021-02-05	1,150	1,165	1,150	1,165	900	1,165
2021-02-04	1,150	1,165	1,143	1,146	3,700	1,146
2021-02-03	1,162	1,171	1,151	1,151	1,700	1,151
2021-02-02	1,150	1,164	1,150	1,164	2,100	1,164
2021-02-01	1,168	1,168	1,152	1,153	400	1,153
2021-01-29	1,161	1,170	1,152	1,152	3,000	1,152
2021-01-28	1,161	1,179	1,160	1,163	2,300	1,163
2021-01-27	1,180	1,180	1,158	1,163	2,200	1,163
2021-01-26	1,162	1,179	1,159	1,159	900	1,159
2021-01-25	1,185	1,185	1,160	1,162	2,000	1,162
2021-01-22	1,174	1,176	1,157	1,176	1,500	1,176
2021-01-21	1,157	1,180	1,145	1,166	9,700	1,166
2021-01-20	1,195	1,205	1,085	1,129	26,700	1,129
2021-01-19	1,191	1,208	1,191	1,207	4,100	1,207
2021-01-18	1,190	1,195	1,185	1,190	1,900	1,190
2021-01-15	1,210	1,210	1,186	1,186	6,200	1,186
2021-01-14	1,208	1,220	1,204	1,213	2,800	1,213
2021-01-13	1,200	1,214	1,196	1,206	2,100	1,206
2021-01-12	1,203	1,216	1,203	1,215	300	1,215
2021-01-08	1,214	1,218	1,200	1,217	5,600	1,217
2021-01-07	1,213	1,213	1,213	1,213	300	1,213
2021-01-06	-	-	-	1,219	-	1,219
2021-01-05	1,190	1,219	1,190	1,219	1,200	1,219
2021-01-04	1,205	1,205	1,190	1,200	2,000	1,200

分割・併合履歴： [2017-05-29]1株→0.1株