4616 川上塗料(株) の時系列データ [1985年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1985-12-28 | 245 | 260 | 245 | 260 | 25,000 | 2,600 |
1985-12-27 | 241 | 241 | 241 | 241 | 6,000 | 2,410 |
1985-12-26 | 241 | 250 | 241 | 250 | 7,000 | 2,500 |
1985-12-25 | 249 | 249 | 241 | 241 | 7,000 | 2,410 |
1985-12-24 | 240 | 250 | 239 | 250 | 12,000 | 2,500 |
1985-12-23 | 240 | 240 | 237 | 237 | 3,000 | 2,370 |
1985-12-21 | 245 | 245 | 240 | 240 | 4,000 | 2,400 |
1985-12-20 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
1985-12-18 | 250 | 250 | 250 | 250 | 4,000 | 2,500 |
1985-12-17 | 253 | 260 | 250 | 250 | 16,000 | 2,500 |
1985-12-16 | 251 | 251 | 251 | 251 | 21,000 | 2,510 |
1985-12-13 | 248 | 250 | 245 | 250 | 30,000 | 2,500 |
1985-12-12 | 258 | 259 | 250 | 250 | 37,000 | 2,500 |
1985-12-11 | 262 | 268 | 253 | 253 | 117,000 | 2,530 |
1985-12-10 | 261 | 272 | 258 | 258 | 57,000 | 2,580 |
1985-12-09 | 259 | 260 | 253 | 260 | 73,000 | 2,600 |
1985-12-07 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
1985-12-06 | 255 | 255 | 251 | 251 | 24,000 | 2,510 |
1985-12-05 | 260 | 260 | 252 | 252 | 10,000 | 2,520 |
1985-12-04 | 247 | 262 | 247 | 260 | 47,000 | 2,600 |
1985-12-03 | 240 | 243 | 239 | 243 | 21,000 | 2,430 |
1985-12-02 | 239 | 240 | 238 | 240 | 5,000 | 2,400 |
1985-11-30 | 240 | 240 | 236 | 236 | 4,000 | 2,360 |
1985-11-29 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
1985-11-28 | 235 | 240 | 235 | 237 | 6,000 | 2,370 |
1985-11-27 | 232 | 232 | 232 | 232 | 5,000 | 2,320 |
1985-11-26 | 238 | 238 | 232 | 232 | 2,000 | 2,320 |
1985-11-25 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
1985-11-22 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
1985-11-21 | 230 | 235 | 230 | 235 | 6,000 | 2,350 |
1985-11-20 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
1985-11-19 | 235 | 235 | 235 | 235 | 7,000 | 2,350 |
1985-11-18 | 229 | 240 | 229 | 240 | 10,000 | 2,400 |
1985-11-16 | 226 | 226 | 226 | 226 | 2,000 | 2,260 |
1985-11-14 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
1985-11-13 | 221 | 221 | 218 | 218 | 12,000 | 2,180 |
1985-11-12 | 221 | 221 | 221 | 221 | 4,000 | 2,210 |
1985-11-08 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
1985-11-06 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
1985-11-01 | 221 | 221 | 221 | 221 | 2,000 | 2,210 |
1985-10-31 | 230 | 232 | 230 | 232 | 2,000 | 2,320 |
1985-10-29 | 235 | 235 | 230 | 230 | 2,000 | 2,300 |
1985-10-24 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
1985-10-23 | 243 | 243 | 238 | 240 | 11,000 | 2,400 |
1985-10-22 | 240 | 240 | 240 | 240 | 10,000 | 2,400 |
1985-10-21 | 245 | 245 | 236 | 236 | 18,000 | 2,360 |
1985-10-19 | 240 | 241 | 239 | 240 | 8,000 | 2,400 |
1985-10-18 | 220 | 247 | 220 | 247 | 30,000 | 2,470 |
1985-10-17 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
1985-10-16 | 230 | 230 | 226 | 226 | 8,000 | 2,260 |
1985-10-15 | 237 | 237 | 230 | 230 | 10,000 | 2,300 |
1985-10-11 | 225 | 225 | 225 | 225 | 7,000 | 2,250 |
1985-10-09 | 221 | 221 | 220 | 220 | 7,000 | 2,200 |
1985-10-08 | 220 | 220 | 218 | 220 | 8,000 | 2,200 |
1985-10-07 | 220 | 221 | 220 | 220 | 9,000 | 2,200 |
1985-10-05 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
1985-10-04 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
1985-10-03 | 220 | 220 | 220 | 220 | 10,000 | 2,200 |
1985-09-30 | 220 | 220 | 220 | 220 | 6,000 | 2,200 |
1985-09-27 | 219 | 220 | 218 | 220 | 8,000 | 2,200 |
1985-09-26 | 217 | 218 | 216 | 216 | 5,000 | 2,160 |
1985-09-25 | 216 | 216 | 216 | 216 | 12,000 | 2,160 |
1985-09-24 | 222 | 222 | 216 | 216 | 10,000 | 2,160 |
1985-09-21 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
1985-09-20 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
1985-09-18 | 220 | 225 | 220 | 225 | 2,000 | 2,250 |
1985-09-17 | 225 | 225 | 220 | 220 | 2,000 | 2,200 |
1985-09-13 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
1985-09-12 | 216 | 225 | 216 | 225 | 3,000 | 2,250 |
1985-09-11 | 218 | 218 | 216 | 216 | 4,000 | 2,160 |
1985-09-10 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
1985-09-07 | 220 | 220 | 216 | 216 | 6,000 | 2,160 |
1985-09-06 | 222 | 222 | 222 | 222 | 3,000 | 2,220 |
1985-09-05 | 221 | 221 | 221 | 221 | 5,000 | 2,210 |
1985-09-04 | 229 | 229 | 221 | 221 | 3,000 | 2,210 |
1985-09-03 | 221 | 221 | 221 | 221 | 1,000 | 2,210 |
1985-08-29 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
1985-08-28 | 218 | 218 | 217 | 218 | 6,000 | 2,180 |
1985-08-27 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
1985-08-24 | 217 | 217 | 215 | 215 | 14,000 | 2,150 |
1985-08-22 | 219 | 219 | 217 | 217 | 2,000 | 2,170 |
1985-08-21 | 220 | 220 | 217 | 217 | 4,000 | 2,170 |
1985-08-20 | 218 | 219 | 217 | 219 | 9,000 | 2,190 |
1985-08-19 | 217 | 218 | 217 | 218 | 3,000 | 2,180 |
1985-08-16 | 215 | 216 | 215 | 216 | 2,000 | 2,160 |
1985-08-15 | 220 | 220 | 216 | 216 | 3,000 | 2,160 |
1985-08-13 | 222 | 222 | 220 | 220 | 4,000 | 2,200 |
1985-08-09 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
1985-08-08 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
1985-08-06 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
1985-08-05 | 228 | 228 | 225 | 225 | 4,000 | 2,250 |
1985-08-03 | 230 | 230 | 225 | 225 | 4,000 | 2,250 |
1985-08-02 | 220 | 220 | 220 | 220 | 11,000 | 2,200 |
1985-08-01 | 220 | 220 | 215 | 215 | 11,000 | 2,150 |
1985-07-31 | 225 | 225 | 220 | 220 | 11,000 | 2,200 |
1985-07-30 | 233 | 233 | 224 | 225 | 8,000 | 2,250 |
1985-07-29 | 225 | 225 | 225 | 225 | 10,000 | 2,250 |
1985-07-27 | 231 | 231 | 230 | 230 | 4,000 | 2,300 |
1985-07-26 | 232 | 232 | 230 | 230 | 8,000 | 2,300 |
1985-07-25 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
1985-07-24 | 233 | 233 | 232 | 232 | 8,000 | 2,320 |
1985-07-23 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
1985-07-22 | 231 | 232 | 231 | 232 | 2,000 | 2,320 |
1985-07-20 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
1985-07-19 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
1985-07-18 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
1985-07-17 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
1985-07-15 | 225 | 225 | 221 | 221 | 12,000 | 2,210 |
1985-07-12 | 235 | 235 | 235 | 235 | 15,000 | 2,350 |
1985-07-11 | 233 | 235 | 233 | 235 | 11,000 | 2,350 |
1985-07-10 | 235 | 235 | 232 | 232 | 19,000 | 2,320 |
1985-07-09 | 235 | 235 | 232 | 232 | 11,000 | 2,320 |
1985-07-08 | 235 | 235 | 235 | 235 | 7,000 | 2,350 |
1985-07-06 | 235 | 235 | 235 | 235 | 5,000 | 2,350 |
1985-07-05 | 235 | 235 | 233 | 233 | 8,000 | 2,330 |
1985-07-04 | 234 | 234 | 232 | 232 | 5,000 | 2,320 |
1985-07-03 | 235 | 235 | 231 | 231 | 23,000 | 2,310 |
1985-07-02 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
1985-06-28 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
1985-06-27 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
1985-06-25 | 242 | 249 | 239 | 239 | 10,000 | 2,390 |
1985-06-24 | 249 | 249 | 249 | 249 | 4,000 | 2,490 |
1985-06-22 | 240 | 250 | 240 | 250 | 7,000 | 2,500 |
1985-06-21 | 231 | 240 | 230 | 240 | 28,000 | 2,400 |
1985-06-20 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
1985-06-19 | 237 | 240 | 237 | 240 | 2,000 | 2,400 |
1985-06-18 | 235 | 235 | 233 | 233 | 6,000 | 2,330 |
1985-06-17 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
1985-06-15 | 253 | 253 | 250 | 250 | 8,000 | 2,500 |
1985-06-14 | 237 | 243 | 237 | 240 | 7,000 | 2,400 |
1985-06-13 | 234 | 235 | 234 | 235 | 9,000 | 2,350 |
1985-06-12 | 230 | 250 | 230 | 233 | 25,000 | 2,330 |
1985-06-11 | 232 | 234 | 232 | 234 | 3,000 | 2,340 |
1985-06-10 | 230 | 239 | 230 | 232 | 15,000 | 2,320 |
1985-06-07 | 230 | 230 | 230 | 230 | 15,000 | 2,300 |
1985-06-06 | 231 | 233 | 230 | 230 | 22,000 | 2,300 |
1985-06-05 | 230 | 230 | 220 | 230 | 10,000 | 2,300 |
1985-06-04 | 233 | 233 | 230 | 230 | 4,000 | 2,300 |
1985-06-03 | 233 | 233 | 233 | 233 | 8,000 | 2,330 |
1985-06-01 | 233 | 233 | 233 | 233 | 9,000 | 2,330 |
1985-05-31 | 236 | 240 | 235 | 240 | 6,000 | 2,400 |
1985-05-30 | 241 | 241 | 234 | 234 | 36,000 | 2,340 |
1985-05-29 | 243 | 250 | 240 | 240 | 21,000 | 2,400 |
1985-05-28 | 255 | 255 | 242 | 242 | 8,000 | 2,420 |
1985-05-27 | 235 | 236 | 235 | 236 | 7,000 | 2,360 |
1985-05-25 | 232 | 233 | 232 | 233 | 9,000 | 2,330 |
1985-05-24 | 231 | 232 | 231 | 232 | 15,000 | 2,320 |
1985-05-23 | 240 | 240 | 235 | 235 | 21,000 | 2,350 |
1985-05-22 | 250 | 250 | 240 | 240 | 21,000 | 2,400 |
1985-05-21 | 241 | 250 | 241 | 250 | 26,000 | 2,500 |
1985-05-20 | 242 | 260 | 242 | 258 | 11,000 | 2,580 |
1985-05-18 | 240 | 250 | 240 | 250 | 29,000 | 2,500 |
1985-05-17 | 246 | 246 | 241 | 241 | 48,000 | 2,410 |
1985-05-16 | 242 | 250 | 242 | 246 | 25,000 | 2,460 |
1985-05-15 | 245 | 251 | 241 | 241 | 53,000 | 2,410 |
1985-05-14 | 245 | 246 | 239 | 240 | 31,000 | 2,400 |
1985-05-13 | 248 | 248 | 233 | 239 | 49,000 | 2,390 |
1985-05-10 | 268 | 270 | 248 | 248 | 59,000 | 2,480 |
1985-05-09 | 268 | 268 | 246 | 255 | 158,000 | 2,550 |
1985-05-08 | 285 | 285 | 255 | 270 | 376,000 | 2,700 |
1985-05-07 | 261 | 295 | 258 | 290 | 617,000 | 2,900 |
1985-05-04 | 263 | 263 | 247 | 247 | 210,000 | 2,470 |
1985-05-02 | 241 | 270 | 235 | 257 | 398,000 | 2,570 |
1985-05-01 | 218 | 233 | 218 | 233 | 43,000 | 2,330 |
1985-04-30 | 216 | 216 | 215 | 215 | 13,000 | 2,150 |
1985-04-27 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
1985-04-26 | 214 | 215 | 214 | 215 | 3,000 | 2,150 |
1985-04-25 | 214 | 214 | 214 | 214 | 3,000 | 2,140 |
1985-04-24 | 214 | 214 | 213 | 213 | 7,000 | 2,130 |
1985-04-23 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
1985-04-22 | 215 | 215 | 213 | 215 | 15,000 | 2,150 |
1985-04-20 | 215 | 215 | 215 | 215 | 8,000 | 2,150 |
1985-04-19 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
1985-04-18 | 212 | 215 | 212 | 215 | 19,000 | 2,150 |
1985-04-17 | 213 | 213 | 211 | 211 | 43,000 | 2,110 |
1985-04-16 | 212 | 213 | 212 | 213 | 4,000 | 2,130 |
1985-04-15 | 220 | 220 | 212 | 212 | 5,000 | 2,120 |
1985-04-12 | 212 | 215 | 210 | 210 | 9,000 | 2,100 |
1985-04-10 | 212 | 215 | 212 | 212 | 16,000 | 2,120 |
1985-04-09 | 212 | 217 | 212 | 217 | 9,000 | 2,170 |
1985-04-08 | 205 | 220 | 205 | 220 | 29,000 | 2,200 |
1985-04-06 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
1985-04-05 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
1985-04-04 | 205 | 205 | 200 | 200 | 7,000 | 2,000 |
1985-04-03 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
1985-04-02 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
1985-04-01 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
1985-03-30 | 202 | 202 | 201 | 201 | 3,000 | 2,010 |
1985-03-29 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
1985-03-28 | 205 | 205 | 205 | 205 | 8,000 | 2,050 |
1985-03-27 | 206 | 207 | 205 | 205 | 19,000 | 2,050 |
1985-03-26 | 207 | 208 | 207 | 208 | 4,000 | 2,080 |
1985-03-25 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
1985-03-23 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
1985-03-22 | 206 | 206 | 206 | 206 | 7,000 | 2,060 |
1985-03-20 | 208 | 208 | 207 | 207 | 7,000 | 2,070 |
1985-03-19 | 211 | 211 | 208 | 208 | 4,000 | 2,080 |
1985-03-18 | 210 | 210 | 206 | 206 | 13,000 | 2,060 |
1985-03-16 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
1985-03-15 | 208 | 208 | 208 | 208 | 8,000 | 2,080 |
1985-03-14 | 206 | 208 | 206 | 208 | 7,000 | 2,080 |
1985-03-13 | 220 | 220 | 206 | 206 | 6,000 | 2,060 |
1985-03-12 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
1985-03-11 | 206 | 217 | 206 | 217 | 6,000 | 2,170 |
1985-03-08 | 220 | 220 | 210 | 210 | 5,000 | 2,100 |
1985-03-07 | 220 | 220 | 220 | 220 | 10,000 | 2,200 |
1985-03-06 | 217 | 217 | 217 | 217 | 5,000 | 2,170 |
1985-03-05 | 218 | 220 | 217 | 217 | 12,000 | 2,170 |
1985-03-02 | 216 | 216 | 216 | 216 | 7,000 | 2,160 |
1985-03-01 | 220 | 220 | 215 | 215 | 24,000 | 2,150 |
1985-02-28 | 226 | 229 | 222 | 224 | 41,000 | 2,240 |
1985-02-27 | 235 | 235 | 224 | 225 | 26,000 | 2,250 |
1985-02-26 | 220 | 235 | 220 | 233 | 69,000 | 2,330 |
1985-02-25 | 214 | 220 | 214 | 220 | 27,000 | 2,200 |
1985-02-23 | 214 | 214 | 214 | 214 | 7,000 | 2,140 |
1985-02-22 | 214 | 215 | 212 | 212 | 23,000 | 2,120 |
1985-02-21 | 211 | 212 | 211 | 211 | 6,000 | 2,110 |
1985-02-20 | 207 | 210 | 207 | 210 | 4,000 | 2,100 |
1985-02-19 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
1985-02-18 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
1985-02-16 | 202 | 202 | 202 | 202 | 6,000 | 2,020 |
1985-02-15 | 202 | 202 | 202 | 202 | 6,000 | 2,020 |
1985-02-14 | 202 | 202 | 202 | 202 | 9,000 | 2,020 |
1985-02-13 | 201 | 202 | 201 | 202 | 3,000 | 2,020 |
1985-02-12 | 205 | 205 | 201 | 204 | 9,000 | 2,040 |
1985-02-06 | 205 | 205 | 205 | 205 | 7,000 | 2,050 |
1985-02-05 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
1985-02-04 | 210 | 210 | 205 | 205 | 13,000 | 2,050 |
1985-02-02 | 206 | 210 | 206 | 210 | 13,000 | 2,100 |
1985-02-01 | 208 | 208 | 204 | 205 | 11,000 | 2,050 |
1985-01-31 | 210 | 210 | 208 | 208 | 10,000 | 2,080 |
1985-01-30 | 218 | 218 | 210 | 210 | 9,000 | 2,100 |
1985-01-29 | 210 | 218 | 208 | 216 | 22,000 | 2,160 |
1985-01-28 | 216 | 216 | 208 | 208 | 11,000 | 2,080 |
1985-01-26 | 203 | 208 | 203 | 208 | 14,000 | 2,080 |
1985-01-25 | 200 | 203 | 200 | 203 | 15,000 | 2,030 |
1985-01-24 | 198 | 199 | 198 | 199 | 16,000 | 1,990 |
1985-01-23 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
1985-01-22 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
1985-01-21 | 198 | 198 | 198 | 198 | 9,000 | 1,980 |
1985-01-19 | 200 | 200 | 198 | 198 | 7,000 | 1,980 |
1985-01-18 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
1985-01-17 | 200 | 200 | 198 | 199 | 6,000 | 1,990 |
1985-01-16 | 200 | 201 | 200 | 201 | 3,000 | 2,010 |
1985-01-14 | 200 | 200 | 200 | 200 | 14,000 | 2,000 |
1985-01-11 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
1985-01-10 | 199 | 200 | 199 | 200 | 8,000 | 2,000 |
1985-01-09 | 201 | 201 | 197 | 197 | 8,000 | 1,970 |
1985-01-08 | 201 | 201 | 201 | 201 | 8,000 | 2,010 |
1985-01-07 | 200 | 204 | 200 | 201 | 8,000 | 2,010 |
1985-01-05 | 201 | 201 | 201 | 201 | 6,000 | 2,010 |
1985-01-04 | 202 | 202 | 201 | 201 | 10,000 | 2,010 |
分割・併合履歴 : [2017-05-29]1株→0.1株