4616 川上塗料(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1984-12-27 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 1984-12-26 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
| 1984-12-25 | 200 | 200 | 198 | 198 | 5,000 | 1,980 |
| 1984-12-24 | 200 | 200 | 198 | 198 | 43,000 | 1,980 |
| 1984-12-22 | 200 | 200 | 200 | 200 | 6,000 | 2,000 |
| 1984-12-21 | 202 | 202 | 200 | 200 | 13,000 | 2,000 |
| 1984-12-20 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 1984-12-19 | 215 | 215 | 209 | 209 | 7,000 | 2,090 |
| 1984-12-18 | 210 | 215 | 210 | 213 | 16,000 | 2,130 |
| 1984-12-17 | 206 | 208 | 206 | 208 | 7,000 | 2,080 |
| 1984-12-15 | 205 | 206 | 197 | 197 | 16,000 | 1,970 |
| 1984-12-14 | 206 | 206 | 205 | 205 | 12,000 | 2,050 |
| 1984-12-13 | 211 | 211 | 196 | 206 | 20,000 | 2,060 |
| 1984-12-12 | 221 | 221 | 210 | 211 | 28,000 | 2,110 |
| 1984-12-11 | 222 | 229 | 219 | 226 | 81,000 | 2,260 |
| 1984-12-10 | 202 | 215 | 202 | 215 | 43,000 | 2,150 |
| 1984-12-07 | 208 | 208 | 201 | 201 | 13,000 | 2,010 |
| 1984-12-06 | 194 | 200 | 194 | 200 | 23,000 | 2,000 |
| 1984-12-05 | 188 | 194 | 186 | 194 | 11,000 | 1,940 |
| 1984-12-04 | 186 | 188 | 186 | 188 | 2,000 | 1,880 |
| 1984-12-03 | 190 | 190 | 186 | 186 | 7,000 | 1,860 |
| 1984-12-01 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 1984-11-30 | 190 | 190 | 185 | 185 | 15,000 | 1,850 |
| 1984-11-29 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 1984-11-28 | 190 | 190 | 186 | 186 | 5,000 | 1,860 |
| 1984-11-27 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 1984-11-26 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1984-11-24 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 1984-11-22 | 195 | 196 | 195 | 196 | 2,000 | 1,960 |
| 1984-11-21 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 1984-11-20 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1984-11-19 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 1984-11-17 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 1984-11-15 | 189 | 189 | 185 | 185 | 3,000 | 1,850 |
| 1984-11-14 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 1984-11-13 | 199 | 199 | 199 | 199 | 4,000 | 1,990 |
| 1984-11-12 | 185 | 185 | 185 | 185 | 8,000 | 1,850 |
| 1984-11-09 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 1984-11-08 | 185 | 185 | 180 | 180 | 2,000 | 1,800 |
| 1984-11-05 | 188 | 188 | 185 | 185 | 3,000 | 1,850 |
| 1984-10-31 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 1984-10-30 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1984-10-29 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 1984-10-27 | 196 | 196 | 194 | 194 | 3,000 | 1,940 |
| 1984-10-26 | 192 | 192 | 192 | 192 | 4,000 | 1,920 |
| 1984-10-25 | 192 | 192 | 192 | 192 | 3,000 | 1,920 |
| 1984-10-24 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1984-10-23 | 187 | 190 | 187 | 188 | 14,000 | 1,880 |
| 1984-10-20 | 181 | 182 | 181 | 182 | 5,000 | 1,820 |
| 1984-10-19 | 180 | 181 | 180 | 180 | 6,000 | 1,800 |
| 1984-10-18 | 178 | 178 | 178 | 178 | 2,000 | 1,780 |
| 1984-10-17 | 176 | 176 | 176 | 176 | 5,000 | 1,760 |
| 1984-10-16 | 181 | 181 | 181 | 181 | 4,000 | 1,810 |
| 1984-10-12 | 182 | 182 | 181 | 181 | 11,000 | 1,810 |
| 1984-10-11 | 181 | 182 | 181 | 182 | 3,000 | 1,820 |
| 1984-10-09 | 182 | 182 | 182 | 182 | 5,000 | 1,820 |
| 1984-10-08 | 182 | 182 | 181 | 181 | 5,000 | 1,810 |
| 1984-10-06 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 1984-10-05 | 181 | 181 | 181 | 181 | 7,000 | 1,810 |
| 1984-10-04 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1984-10-03 | 181 | 181 | 181 | 181 | 4,000 | 1,810 |
| 1984-10-02 | 186 | 186 | 181 | 181 | 3,000 | 1,810 |
| 1984-10-01 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 1984-09-29 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 1984-09-28 | 180 | 180 | 180 | 180 | 6,000 | 1,800 |
| 1984-09-27 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 1984-09-26 | 177 | 177 | 177 | 177 | 10,000 | 1,770 |
| 1984-09-22 | 178 | 178 | 175 | 175 | 2,000 | 1,750 |
| 1984-09-20 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1984-09-19 | 175 | 180 | 175 | 180 | 8,000 | 1,800 |
| 1984-09-18 | 178 | 180 | 175 | 175 | 4,000 | 1,750 |
| 1984-09-17 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1984-09-14 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 1984-09-13 | 180 | 188 | 176 | 188 | 18,000 | 1,880 |
| 1984-09-12 | 190 | 190 | 180 | 180 | 19,000 | 1,800 |
| 1984-09-11 | 186 | 186 | 186 | 186 | 11,000 | 1,860 |
| 1984-09-10 | 190 | 190 | 186 | 186 | 7,000 | 1,860 |
| 1984-09-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1984-09-06 | 188 | 188 | 188 | 188 | 9,000 | 1,880 |
| 1984-09-04 | 188 | 188 | 188 | 188 | 4,000 | 1,880 |
| 1984-09-03 | 186 | 188 | 186 | 188 | 4,000 | 1,880 |
| 1984-09-01 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 1984-08-31 | 190 | 190 | 188 | 188 | 4,000 | 1,880 |
| 1984-08-30 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1984-08-28 | 186 | 188 | 186 | 188 | 5,000 | 1,880 |
| 1984-08-27 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1984-08-25 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1984-08-23 | 195 | 195 | 190 | 190 | 8,000 | 1,900 |
| 1984-08-22 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 1984-08-21 | 190 | 191 | 190 | 191 | 3,000 | 1,910 |
| 1984-08-20 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1984-08-18 | 186 | 186 | 186 | 186 | 7,000 | 1,860 |
| 1984-08-17 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 1984-08-15 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 1984-08-14 | 192 | 195 | 192 | 195 | 5,000 | 1,950 |
| 1984-08-08 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 1984-08-07 | 205 | 205 | 189 | 189 | 9,000 | 1,890 |
| 1984-08-06 | 208 | 210 | 208 | 208 | 8,000 | 2,080 |
| 1984-08-04 | 195 | 200 | 195 | 200 | 7,000 | 2,000 |
| 1984-08-03 | 193 | 195 | 188 | 195 | 24,000 | 1,950 |
| 1984-08-02 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 1984-08-01 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 1984-07-31 | 190 | 191 | 190 | 190 | 8,000 | 1,900 |
| 1984-07-30 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1984-07-28 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1984-07-27 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 1984-07-26 | 191 | 193 | 191 | 193 | 3,000 | 1,930 |
| 1984-07-25 | 190 | 191 | 190 | 191 | 7,000 | 1,910 |
| 1984-07-23 | 190 | 195 | 190 | 195 | 11,000 | 1,950 |
| 1984-07-21 | 190 | 191 | 190 | 190 | 11,000 | 1,900 |
| 1984-07-20 | 191 | 191 | 190 | 190 | 6,000 | 1,900 |
| 1984-07-19 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 1984-07-18 | 195 | 195 | 190 | 190 | 5,000 | 1,900 |
| 1984-07-17 | 192 | 192 | 190 | 190 | 6,000 | 1,900 |
| 1984-07-16 | 190 | 192 | 190 | 192 | 8,000 | 1,920 |
| 1984-07-13 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 1984-07-12 | 193 | 195 | 190 | 195 | 10,000 | 1,950 |
| 1984-07-10 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1984-07-09 | 192 | 192 | 190 | 190 | 4,000 | 1,900 |
| 1984-07-07 | 202 | 202 | 196 | 196 | 4,000 | 1,960 |
| 1984-07-06 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1984-07-05 | 206 | 206 | 200 | 200 | 14,000 | 2,000 |
| 1984-07-04 | 195 | 200 | 190 | 200 | 25,000 | 2,000 |
| 1984-07-03 | 195 | 195 | 190 | 195 | 18,000 | 1,950 |
| 1984-07-02 | 200 | 200 | 195 | 195 | 29,000 | 1,950 |
| 1984-06-30 | 191 | 195 | 191 | 195 | 4,000 | 1,950 |
| 1984-06-29 | 191 | 191 | 191 | 191 | 10,000 | 1,910 |
| 1984-06-28 | 192 | 192 | 190 | 190 | 10,000 | 1,900 |
| 1984-06-27 | 190 | 192 | 190 | 192 | 8,000 | 1,920 |
| 1984-06-26 | 192 | 192 | 190 | 190 | 11,000 | 1,900 |
| 1984-06-25 | 195 | 195 | 193 | 194 | 8,000 | 1,940 |
| 1984-06-23 | 193 | 193 | 190 | 193 | 24,000 | 1,930 |
| 1984-06-22 | 191 | 192 | 191 | 191 | 17,000 | 1,910 |
| 1984-06-21 | 196 | 196 | 191 | 191 | 16,000 | 1,910 |
| 1984-06-20 | 191 | 191 | 191 | 191 | 19,000 | 1,910 |
| 1984-06-19 | 191 | 197 | 191 | 191 | 10,000 | 1,910 |
| 1984-06-18 | 193 | 195 | 191 | 195 | 10,000 | 1,950 |
| 1984-06-16 | 190 | 190 | 190 | 190 | 8,000 | 1,900 |
| 1984-06-15 | 196 | 196 | 193 | 193 | 8,000 | 1,930 |
| 1984-06-14 | 201 | 201 | 200 | 200 | 15,000 | 2,000 |
| 1984-06-13 | 201 | 201 | 200 | 200 | 7,000 | 2,000 |
| 1984-06-12 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1984-06-11 | 200 | 203 | 200 | 200 | 19,000 | 2,000 |
| 1984-06-08 | 197 | 200 | 195 | 200 | 11,000 | 2,000 |
| 1984-06-07 | 197 | 200 | 195 | 197 | 24,000 | 1,970 |
| 1984-06-06 | 198 | 200 | 195 | 197 | 25,000 | 1,970 |
| 1984-06-05 | 195 | 197 | 195 | 195 | 19,000 | 1,950 |
| 1984-06-04 | 198 | 198 | 195 | 195 | 4,000 | 1,950 |
| 1984-06-02 | 195 | 197 | 195 | 197 | 8,000 | 1,970 |
| 1984-06-01 | 210 | 210 | 195 | 195 | 21,000 | 1,950 |
| 1984-05-31 | 217 | 220 | 210 | 210 | 22,000 | 2,100 |
| 1984-05-30 | 198 | 217 | 198 | 215 | 29,000 | 2,150 |
| 1984-05-29 | 190 | 203 | 190 | 203 | 9,000 | 2,030 |
| 1984-05-28 | 208 | 208 | 188 | 190 | 18,000 | 1,900 |
| 1984-05-26 | 212 | 212 | 210 | 210 | 30,000 | 2,100 |
| 1984-05-25 | 217 | 224 | 212 | 212 | 47,000 | 2,120 |
| 1984-05-24 | 215 | 224 | 215 | 215 | 50,000 | 2,150 |
| 1984-05-23 | 217 | 217 | 215 | 215 | 21,000 | 2,150 |
| 1984-05-22 | 222 | 222 | 217 | 217 | 30,000 | 2,170 |
| 1984-05-21 | 229 | 230 | 220 | 221 | 33,000 | 2,210 |
| 1984-05-19 | 215 | 230 | 215 | 230 | 34,000 | 2,300 |
| 1984-05-18 | 230 | 230 | 212 | 216 | 55,000 | 2,160 |
| 1984-05-17 | 240 | 249 | 220 | 220 | 144,000 | 2,200 |
| 1984-05-16 | 229 | 240 | 225 | 235 | 159,000 | 2,350 |
| 1984-05-15 | 231 | 257 | 212 | 212 | 327,000 | 2,120 |
| 1984-05-14 | 242 | 249 | 238 | 239 | 184,000 | 2,390 |
| 1984-05-11 | 252 | 254 | 238 | 238 | 105,000 | 2,380 |
| 1984-05-10 | 263 | 263 | 245 | 255 | 351,000 | 2,550 |
| 1984-05-09 | 231 | 268 | 223 | 268 | 842,000 | 2,680 |
| 1984-05-08 | 228 | 245 | 210 | 219 | 485,000 | 2,190 |
| 1984-05-07 | 199 | 230 | 199 | 220 | 417,000 | 2,200 |
| 1984-05-04 | 200 | 200 | 192 | 195 | 87,000 | 1,950 |
| 1984-05-02 | 179 | 200 | 179 | 200 | 87,000 | 2,000 |
| 1984-05-01 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 1984-04-28 | 175 | 175 | 175 | 175 | 15,000 | 1,750 |
| 1984-04-26 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 1984-04-25 | 180 | 180 | 170 | 173 | 8,000 | 1,730 |
| 1984-04-24 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 1984-04-23 | 180 | 180 | 180 | 180 | 15,000 | 1,800 |
| 1984-04-21 | 180 | 181 | 180 | 180 | 15,000 | 1,800 |
| 1984-04-20 | 180 | 185 | 180 | 183 | 27,000 | 1,830 |
| 1984-04-19 | 163 | 163 | 163 | 163 | 3,000 | 1,630 |
| 1984-04-17 | 161 | 162 | 161 | 161 | 7,000 | 1,610 |
| 1984-04-16 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 1984-04-10 | 165 | 165 | 160 | 160 | 2,000 | 1,600 |
| 1984-04-09 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 1984-04-06 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 1984-04-05 | 160 | 160 | 160 | 160 | 12,000 | 1,600 |
| 1984-04-04 | 165 | 165 | 160 | 160 | 6,000 | 1,600 |
| 1984-04-03 | 167 | 167 | 166 | 166 | 4,000 | 1,660 |
| 1984-04-02 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 1984-03-31 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 1984-03-30 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 1984-03-29 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 1984-03-26 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 1984-03-23 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 1984-03-16 | 161 | 165 | 161 | 165 | 7,000 | 1,650 |
| 1984-03-15 | 171 | 171 | 165 | 165 | 9,000 | 1,650 |
| 1984-03-14 | 173 | 175 | 170 | 170 | 6,000 | 1,700 |
| 1984-03-13 | 176 | 176 | 175 | 175 | 15,000 | 1,750 |
| 1984-03-12 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 1984-03-09 | 173 | 176 | 173 | 176 | 15,000 | 1,760 |
| 1984-03-08 | 182 | 182 | 178 | 178 | 13,000 | 1,780 |
| 1984-03-07 | 185 | 185 | 185 | 185 | 17,000 | 1,850 |
| 1984-03-06 | 190 | 190 | 185 | 189 | 35,000 | 1,890 |
| 1984-03-05 | 190 | 194 | 182 | 187 | 163,000 | 1,870 |
| 1984-03-03 | 180 | 181 | 180 | 180 | 29,000 | 1,800 |
| 1984-03-02 | 175 | 178 | 175 | 175 | 18,000 | 1,750 |
| 1984-03-01 | 162 | 185 | 162 | 179 | 87,000 | 1,790 |
| 1984-02-29 | 168 | 168 | 161 | 161 | 16,000 | 1,610 |
| 1984-02-28 | 168 | 168 | 168 | 168 | 5,000 | 1,680 |
| 1984-02-27 | 169 | 169 | 169 | 169 | 8,000 | 1,690 |
| 1984-02-25 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1984-02-23 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 1984-02-21 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 1984-02-20 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 1984-02-18 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 1984-02-15 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1984-02-14 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 1984-02-13 | 170 | 170 | 170 | 170 | 14,000 | 1,700 |
| 1984-02-09 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 1984-02-08 | 171 | 171 | 170 | 170 | 6,000 | 1,700 |
| 1984-02-07 | 179 | 179 | 172 | 172 | 4,000 | 1,720 |
| 1984-02-06 | 170 | 170 | 169 | 170 | 7,000 | 1,700 |
| 1984-02-04 | 180 | 180 | 179 | 180 | 26,000 | 1,800 |
| 1984-02-03 | 173 | 179 | 173 | 179 | 6,000 | 1,790 |
| 1984-02-02 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
| 1984-02-01 | 169 | 180 | 169 | 169 | 18,000 | 1,690 |
| 1984-01-31 | 166 | 166 | 166 | 166 | 21,000 | 1,660 |
| 1984-01-30 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1984-01-28 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 1984-01-27 | 185 | 185 | 180 | 180 | 24,000 | 1,800 |
| 1984-01-26 | 190 | 191 | 188 | 188 | 27,000 | 1,880 |
| 1984-01-25 | 190 | 190 | 185 | 189 | 48,000 | 1,890 |
| 1984-01-24 | 185 | 190 | 185 | 189 | 61,000 | 1,890 |
| 1984-01-23 | 180 | 194 | 180 | 185 | 167,000 | 1,850 |
| 1984-01-21 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 1984-01-20 | 175 | 175 | 175 | 175 | 30,000 | 1,750 |
| 1984-01-19 | 172 | 175 | 172 | 175 | 22,000 | 1,750 |
| 1984-01-18 | 175 | 175 | 172 | 172 | 20,000 | 1,720 |
| 1984-01-17 | 174 | 174 | 174 | 174 | 36,000 | 1,740 |
| 1984-01-13 | 170 | 174 | 170 | 174 | 41,000 | 1,740 |
| 1984-01-12 | 166 | 170 | 165 | 170 | 22,000 | 1,700 |
| 1984-01-11 | 164 | 165 | 164 | 165 | 11,000 | 1,650 |
| 1984-01-10 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1984-01-09 | 167 | 167 | 165 | 165 | 11,000 | 1,650 |
| 1984-01-07 | 158 | 160 | 158 | 160 | 8,000 | 1,600 |
| 1984-01-06 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 1984-01-05 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 1984-01-04 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
分割・併合履歴 ： [2017-05-29]1株→0.1株