4616 川上塗料(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 155 | 155 | 150 | 150 | 17,000 | 1,500 |
| 1983-12-27 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 1983-12-24 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1983-12-23 | 155 | 155 | 151 | 151 | 8,000 | 1,510 |
| 1983-12-22 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1983-12-20 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1983-12-19 | 155 | 155 | 150 | 150 | 17,000 | 1,500 |
| 1983-12-17 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 1983-12-16 | 148 | 148 | 148 | 148 | 12,000 | 1,480 |
| 1983-12-15 | 151 | 151 | 142 | 142 | 10,000 | 1,420 |
| 1983-12-14 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1983-12-13 | 160 | 160 | 160 | 160 | 11,000 | 1,600 |
| 1983-12-12 | 165 | 165 | 165 | 165 | 12,000 | 1,650 |
| 1983-12-09 | 160 | 165 | 160 | 165 | 81,000 | 1,650 |
| 1983-12-08 | 157 | 160 | 157 | 160 | 21,000 | 1,600 |
| 1983-12-07 | 157 | 157 | 147 | 147 | 4,000 | 1,470 |
| 1983-12-06 | 158 | 158 | 158 | 158 | 10,000 | 1,580 |
| 1983-12-05 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 1983-12-02 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 1983-12-01 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 1983-11-30 | 152 | 160 | 152 | 160 | 35,000 | 1,600 |
| 1983-11-29 | 146 | 150 | 146 | 150 | 4,000 | 1,500 |
| 1983-11-26 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1983-11-25 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 1983-11-24 | 150 | 150 | 146 | 146 | 4,000 | 1,460 |
| 1983-11-22 | 141 | 150 | 141 | 145 | 8,000 | 1,450 |
| 1983-11-18 | 152 | 152 | 150 | 150 | 6,000 | 1,500 |
| 1983-11-17 | 152 | 155 | 150 | 150 | 14,000 | 1,500 |
| 1983-11-16 | 143 | 152 | 141 | 152 | 17,000 | 1,520 |
| 1983-11-14 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 1983-11-11 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 1983-11-10 | 140 | 155 | 140 | 155 | 12,000 | 1,550 |
| 1983-11-09 | 140 | 140 | 140 | 140 | 20,000 | 1,400 |
| 1983-11-08 | 140 | 140 | 135 | 137 | 22,000 | 1,370 |
| 1983-11-07 | 147 | 149 | 143 | 149 | 4,000 | 1,490 |
| 1983-11-05 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 1983-11-04 | 146 | 147 | 146 | 147 | 5,000 | 1,470 |
| 1983-11-02 | 147 | 154 | 147 | 154 | 13,000 | 1,540 |
| 1983-11-01 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1983-10-31 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1983-10-27 | 140 | 147 | 140 | 147 | 5,000 | 1,470 |
| 1983-10-25 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 1983-10-24 | 141 | 149 | 141 | 149 | 5,000 | 1,490 |
| 1983-10-22 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 1983-10-18 | 141 | 141 | 141 | 141 | 6,000 | 1,410 |
| 1983-10-15 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 1983-10-14 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 1983-10-13 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 1983-10-11 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 1983-10-07 | 143 | 143 | 143 | 143 | 10,000 | 1,430 |
| 1983-10-06 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 1983-10-05 | 143 | 143 | 143 | 143 | 6,000 | 1,430 |
| 1983-10-04 | 143 | 143 | 143 | 143 | 4,000 | 1,430 |
| 1983-10-03 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 1983-10-01 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1983-09-30 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 1983-09-29 | 149 | 149 | 143 | 143 | 4,000 | 1,430 |
| 1983-09-28 | 149 | 149 | 149 | 149 | 5,000 | 1,490 |
| 1983-09-27 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 1983-09-21 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 1983-09-20 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 1983-09-16 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 1983-09-13 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 1983-09-12 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1983-09-09 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 1983-09-06 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 1983-09-05 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1983-09-03 | 145 | 146 | 145 | 146 | 4,000 | 1,460 |
| 1983-09-02 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 1983-09-01 | 159 | 159 | 159 | 159 | 2,000 | 1,590 |
| 1983-08-30 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 1983-08-27 | 159 | 160 | 159 | 160 | 2,000 | 1,600 |
| 1983-08-26 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1983-08-25 | 151 | 161 | 151 | 161 | 7,000 | 1,610 |
| 1983-08-24 | 162 | 163 | 162 | 162 | 8,000 | 1,620 |
| 1983-08-23 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 1983-08-22 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 1983-08-20 | 164 | 165 | 164 | 164 | 29,000 | 1,640 |
| 1983-08-19 | 164 | 165 | 161 | 164 | 16,000 | 1,640 |
| 1983-08-18 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1983-08-17 | 164 | 165 | 164 | 165 | 5,000 | 1,650 |
| 1983-08-16 | 160 | 160 | 160 | 160 | 15,000 | 1,600 |
| 1983-08-15 | 160 | 165 | 160 | 165 | 15,000 | 1,650 |
| 1983-08-12 | 161 | 162 | 154 | 156 | 33,000 | 1,560 |
| 1983-08-11 | 151 | 162 | 151 | 162 | 12,000 | 1,620 |
| 1983-08-10 | 161 | 161 | 160 | 160 | 11,000 | 1,600 |
| 1983-08-09 | 164 | 164 | 162 | 162 | 24,000 | 1,620 |
| 1983-08-08 | 160 | 165 | 160 | 164 | 36,000 | 1,640 |
| 1983-08-06 | 165 | 165 | 160 | 165 | 47,000 | 1,650 |
| 1983-08-05 | 148 | 173 | 148 | 168 | 95,000 | 1,680 |
| 1983-08-04 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1983-08-03 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 1983-08-02 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1983-08-01 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1983-07-30 | 148 | 149 | 148 | 149 | 6,000 | 1,490 |
| 1983-07-29 | 150 | 150 | 149 | 149 | 11,000 | 1,490 |
| 1983-07-28 | 152 | 152 | 149 | 149 | 6,000 | 1,490 |
| 1983-07-26 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 1983-07-25 | 148 | 148 | 148 | 148 | 12,000 | 1,480 |
| 1983-07-22 | 158 | 159 | 148 | 148 | 12,000 | 1,480 |
| 1983-07-21 | 159 | 160 | 159 | 159 | 13,000 | 1,590 |
| 1983-07-20 | 155 | 160 | 155 | 159 | 58,000 | 1,590 |
| 1983-07-19 | 152 | 153 | 152 | 153 | 5,000 | 1,530 |
| 1983-07-18 | 154 | 154 | 154 | 154 | 4,000 | 1,540 |
| 1983-07-15 | 149 | 155 | 149 | 154 | 41,000 | 1,540 |
| 1983-07-14 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
| 1983-07-13 | 147 | 147 | 143 | 145 | 13,000 | 1,450 |
| 1983-07-12 | 148 | 149 | 145 | 149 | 30,000 | 1,490 |
| 1983-07-11 | 144 | 150 | 144 | 150 | 21,000 | 1,500 |
| 1983-07-09 | 145 | 159 | 145 | 157 | 55,000 | 1,570 |
| 1983-07-08 | 137 | 145 | 136 | 145 | 22,000 | 1,450 |
| 1983-07-07 | 144 | 144 | 140 | 140 | 55,000 | 1,400 |
| 1983-07-06 | 132 | 145 | 132 | 145 | 170,000 | 1,450 |
| 1983-07-05 | 132 | 132 | 131 | 131 | 4,000 | 1,310 |
| 1983-07-04 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 1983-07-02 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1983-07-01 | 133 | 133 | 132 | 132 | 5,000 | 1,320 |
| 1983-06-30 | 132 | 134 | 132 | 134 | 6,000 | 1,340 |
| 1983-06-29 | 135 | 135 | 135 | 135 | 6,000 | 1,350 |
| 1983-06-28 | 130 | 135 | 130 | 135 | 46,000 | 1,350 |
| 1983-06-27 | 132 | 135 | 130 | 130 | 135,000 | 1,300 |
| 1983-06-25 | 127 | 132 | 127 | 132 | 12,000 | 1,320 |
| 1983-06-24 | 132 | 132 | 127 | 127 | 25,000 | 1,270 |
| 1983-06-23 | 128 | 132 | 128 | 132 | 25,000 | 1,320 |
| 1983-06-22 | 127 | 127 | 127 | 127 | 6,000 | 1,270 |
| 1983-06-21 | 127 | 127 | 127 | 127 | 2,000 | 1,270 |
| 1983-06-20 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 1983-06-17 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 1983-06-16 | 125 | 128 | 121 | 128 | 11,000 | 1,280 |
| 1983-06-13 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 1983-06-11 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1983-06-10 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 1983-06-07 | 125 | 128 | 124 | 124 | 8,000 | 1,240 |
| 1983-06-06 | 125 | 125 | 125 | 125 | 7,000 | 1,250 |
| 1983-06-04 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1983-06-03 | 124 | 124 | 124 | 124 | 4,000 | 1,240 |
| 1983-06-02 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 1983-06-01 | 124 | 124 | 124 | 124 | 4,000 | 1,240 |
| 1983-05-31 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 1983-05-30 | 125 | 125 | 124 | 124 | 7,000 | 1,240 |
| 1983-05-27 | 124 | 125 | 124 | 125 | 2,000 | 1,250 |
| 1983-05-26 | 128 | 128 | 124 | 124 | 6,000 | 1,240 |
| 1983-05-24 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 1983-05-23 | 122 | 123 | 122 | 123 | 3,000 | 1,230 |
| 1983-05-20 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 1983-05-18 | 123 | 123 | 122 | 122 | 5,000 | 1,220 |
| 1983-05-17 | 123 | 124 | 122 | 122 | 9,000 | 1,220 |
| 1983-05-16 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 1983-05-12 | 125 | 125 | 123 | 123 | 4,000 | 1,230 |
| 1983-05-11 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 1983-05-06 | 122 | 128 | 122 | 128 | 11,000 | 1,280 |
| 1983-05-04 | 125 | 125 | 121 | 121 | 5,000 | 1,210 |
| 1983-04-28 | 128 | 128 | 127 | 127 | 3,000 | 1,270 |
| 1983-04-27 | 127 | 130 | 127 | 130 | 18,000 | 1,300 |
| 1983-04-26 | 125 | 125 | 125 | 125 | 6,000 | 1,250 |
| 1983-04-25 | 125 | 125 | 125 | 125 | 4,000 | 1,250 |
| 1983-04-22 | 125 | 125 | 125 | 125 | 9,000 | 1,250 |
| 1983-04-21 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 1983-04-20 | 123 | 125 | 123 | 125 | 4,000 | 1,250 |
| 1983-04-19 | 121 | 128 | 121 | 128 | 12,000 | 1,280 |
| 1983-04-18 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 1983-04-15 | 125 | 125 | 125 | 125 | 10,000 | 1,250 |
| 1983-04-14 | 126 | 126 | 126 | 126 | 6,000 | 1,260 |
| 1983-04-13 | 125 | 128 | 125 | 126 | 16,000 | 1,260 |
| 1983-04-12 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 1983-04-11 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 1983-04-09 | 122 | 122 | 121 | 121 | 5,000 | 1,210 |
| 1983-04-08 | 121 | 122 | 120 | 120 | 24,000 | 1,200 |
| 1983-04-07 | 121 | 121 | 121 | 121 | 11,000 | 1,210 |
| 1983-04-05 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1983-04-04 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 1983-04-02 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 1983-04-01 | 119 | 120 | 119 | 119 | 8,000 | 1,190 |
| 1983-03-31 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1983-03-29 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 1983-03-28 | 120 | 120 | 118 | 118 | 3,000 | 1,180 |
| 1983-03-25 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 1983-03-24 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 1983-03-23 | 125 | 127 | 125 | 125 | 14,000 | 1,250 |
| 1983-03-22 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 1983-03-18 | 120 | 124 | 120 | 124 | 8,000 | 1,240 |
| 1983-03-17 | 119 | 120 | 119 | 120 | 14,000 | 1,200 |
| 1983-03-12 | 118 | 119 | 118 | 119 | 7,000 | 1,190 |
| 1983-03-11 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 1983-03-08 | 117 | 118 | 117 | 118 | 2,000 | 1,180 |
| 1983-03-07 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 1983-03-05 | 119 | 119 | 118 | 118 | 5,000 | 1,180 |
| 1983-03-01 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 1983-02-28 | 117 | 118 | 117 | 118 | 5,000 | 1,180 |
| 1983-02-24 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 1983-02-23 | 118 | 119 | 118 | 119 | 2,000 | 1,190 |
| 1983-02-22 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 1983-02-17 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1983-02-16 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1983-02-15 | 116 | 116 | 112 | 112 | 5,000 | 1,120 |
| 1983-02-12 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 1983-02-10 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 1983-02-09 | 119 | 120 | 119 | 119 | 6,000 | 1,190 |
| 1983-02-07 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 1983-02-05 | 119 | 120 | 116 | 116 | 13,000 | 1,160 |
| 1983-02-04 | 119 | 120 | 119 | 120 | 2,000 | 1,200 |
| 1983-02-03 | 110 | 110 | 110 | 110 | 15,000 | 1,100 |
| 1983-02-02 | 113 | 113 | 110 | 113 | 25,000 | 1,130 |
| 1983-02-01 | 119 | 119 | 115 | 115 | 11,000 | 1,150 |
| 1983-01-28 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 1983-01-26 | 118 | 118 | 118 | 118 | 5,000 | 1,180 |
| 1983-01-25 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 1983-01-24 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 1983-01-22 | 119 | 120 | 119 | 120 | 4,000 | 1,200 |
| 1983-01-20 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 1983-01-19 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 1983-01-18 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 1983-01-14 | 120 | 120 | 120 | 120 | 14,000 | 1,200 |
| 1983-01-13 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 1983-01-12 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 1983-01-11 | 120 | 120 | 118 | 118 | 7,000 | 1,180 |
| 1983-01-10 | 120 | 120 | 118 | 118 | 15,000 | 1,180 |
| 1983-01-08 | 120 | 120 | 120 | 120 | 10,000 | 1,200 |
| 1983-01-07 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 1983-01-06 | 117 | 118 | 117 | 118 | 4,000 | 1,180 |
| 1983-01-05 | 117 | 117 | 117 | 117 | 4,000 | 1,170 |
| 1983-01-04 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
