1. HOME >
  2. 株価時系列 >
  3. 4616 >
  4. 1985年

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
1985-12-2824526024526025,0002,600
1985-12-272412412412416,0002,410
1985-12-262412502412507,0002,500
1985-12-252492492412417,0002,410
1985-12-2424025023925012,0002,500
1985-12-232402402372373,0002,370
1985-12-212452452402404,0002,400
1985-12-202452452452452,0002,450
1985-12-182502502502504,0002,500
1985-12-1725326025025016,0002,500
1985-12-1625125125125121,0002,510
1985-12-1324825024525030,0002,500
1985-12-1225825925025037,0002,500
1985-12-11262268253253117,0002,530
1985-12-1026127225825857,0002,580
1985-12-0925926025326073,0002,600
1985-12-072532532532531,0002,530
1985-12-0625525525125124,0002,510
1985-12-0526026025225210,0002,520
1985-12-0424726224726047,0002,600
1985-12-0324024323924321,0002,430
1985-12-022392402382405,0002,400
1985-11-302402402362364,0002,360
1985-11-292402402402405,0002,400
1985-11-282352402352376,0002,370
1985-11-272322322322325,0002,320
1985-11-262382382322322,0002,320
1985-11-252372372372371,0002,370
1985-11-222352352352351,0002,350
1985-11-212302352302356,0002,350
1985-11-202352352352354,0002,350
1985-11-192352352352357,0002,350
1985-11-1822924022924010,0002,400
1985-11-162262262262262,0002,260
1985-11-142212212212212,0002,210
1985-11-1322122121821812,0002,180
1985-11-122212212212214,0002,210
1985-11-082212212212211,0002,210
1985-11-062232232232233,0002,230
1985-11-012212212212212,0002,210
1985-10-312302322302322,0002,320
1985-10-292352352302302,0002,300
1985-10-242352352352351,0002,350
1985-10-2324324323824011,0002,400
1985-10-2224024024024010,0002,400
1985-10-2124524523623618,0002,360
1985-10-192402412392408,0002,400
1985-10-1822024722024730,0002,470
1985-10-172202202202202,0002,200
1985-10-162302302262268,0002,260
1985-10-1523723723023010,0002,300
1985-10-112252252252257,0002,250
1985-10-092212212202207,0002,200
1985-10-082202202182208,0002,200
1985-10-072202212202209,0002,200
1985-10-052202202202207,0002,200
1985-10-042202202202207,0002,200
1985-10-0322022022022010,0002,200
1985-09-302202202202206,0002,200
1985-09-272192202182208,0002,200
1985-09-262172182162165,0002,160
1985-09-2521621621621612,0002,160
1985-09-2422222221621610,0002,160
1985-09-212202202202204,0002,200
1985-09-202202202202202,0002,200
1985-09-182202252202252,0002,250
1985-09-172252252202202,0002,200
1985-09-132202202202208,0002,200
1985-09-122162252162253,0002,250
1985-09-112182182162164,0002,160
1985-09-102162162162162,0002,160
1985-09-072202202162166,0002,160
1985-09-062222222222223,0002,220
1985-09-052212212212215,0002,210
1985-09-042292292212213,0002,210
1985-09-032212212212211,0002,210
1985-08-292292292292291,0002,290
1985-08-282182182172186,0002,180
1985-08-272172172172173,0002,170
1985-08-2421721721521514,0002,150
1985-08-222192192172172,0002,170
1985-08-212202202172174,0002,170
1985-08-202182192172199,0002,190
1985-08-192172182172183,0002,180
1985-08-162152162152162,0002,160
1985-08-152202202162163,0002,160
1985-08-132222222202204,0002,200
1985-08-092252252252251,0002,250
1985-08-082302302302301,0002,300
1985-08-062252252252252,0002,250
1985-08-052282282252254,0002,250
1985-08-032302302252254,0002,250
1985-08-0222022022022011,0002,200
1985-08-0122022021521511,0002,150
1985-07-3122522522022011,0002,200
1985-07-302332332242258,0002,250
1985-07-2922522522522510,0002,250
1985-07-272312312302304,0002,300
1985-07-262322322302308,0002,300
1985-07-252322322322322,0002,320
1985-07-242332332322328,0002,320
1985-07-232312312312311,0002,310
1985-07-222312322312322,0002,320
1985-07-202302302302301,0002,300
1985-07-192392392392391,0002,390
1985-07-182402402402401,0002,400
1985-07-172302302302301,0002,300
1985-07-1522522522122112,0002,210
1985-07-1223523523523515,0002,350
1985-07-1123323523323511,0002,350
1985-07-1023523523223219,0002,320
1985-07-0923523523223211,0002,320
1985-07-082352352352357,0002,350
1985-07-062352352352355,0002,350
1985-07-052352352332338,0002,330
1985-07-042342342322325,0002,320
1985-07-0323523523123123,0002,310
1985-07-022362362362361,0002,360
1985-06-282332332332333,0002,330
1985-06-272302302302302,0002,300
1985-06-2524224923923910,0002,390
1985-06-242492492492494,0002,490
1985-06-222402502402507,0002,500
1985-06-2123124023024028,0002,400
1985-06-202402402402403,0002,400
1985-06-192372402372402,0002,400
1985-06-182352352332336,0002,330
1985-06-172502502502502,0002,500
1985-06-152532532502508,0002,500
1985-06-142372432372407,0002,400
1985-06-132342352342359,0002,350
1985-06-1223025023023325,0002,330
1985-06-112322342322343,0002,340
1985-06-1023023923023215,0002,320
1985-06-0723023023023015,0002,300
1985-06-0623123323023022,0002,300
1985-06-0523023022023010,0002,300
1985-06-042332332302304,0002,300
1985-06-032332332332338,0002,330
1985-06-012332332332339,0002,330
1985-05-312362402352406,0002,400
1985-05-3024124123423436,0002,340
1985-05-2924325024024021,0002,400
1985-05-282552552422428,0002,420
1985-05-272352362352367,0002,360
1985-05-252322332322339,0002,330
1985-05-2423123223123215,0002,320
1985-05-2324024023523521,0002,350
1985-05-2225025024024021,0002,400
1985-05-2124125024125026,0002,500
1985-05-2024226024225811,0002,580
1985-05-1824025024025029,0002,500
1985-05-1724624624124148,0002,410
1985-05-1624225024224625,0002,460
1985-05-1524525124124153,0002,410
1985-05-1424524623924031,0002,400
1985-05-1324824823323949,0002,390
1985-05-1026827024824859,0002,480
1985-05-09268268246255158,0002,550
1985-05-08285285255270376,0002,700
1985-05-07261295258290617,0002,900
1985-05-04263263247247210,0002,470
1985-05-02241270235257398,0002,570
1985-05-0121823321823343,0002,330
1985-04-3021621621521513,0002,150
1985-04-272152152152155,0002,150
1985-04-262142152142153,0002,150
1985-04-252142142142143,0002,140
1985-04-242142142132137,0002,130
1985-04-232122122122122,0002,120
1985-04-2221521521321515,0002,150
1985-04-202152152152158,0002,150
1985-04-192152152152152,0002,150
1985-04-1821221521221519,0002,150
1985-04-1721321321121143,0002,110
1985-04-162122132122134,0002,130
1985-04-152202202122125,0002,120
1985-04-122122152102109,0002,100
1985-04-1021221521221216,0002,120
1985-04-092122172122179,0002,170
1985-04-0820522020522029,0002,200
1985-04-062052052052052,0002,050
1985-04-052052052052051,0002,050
1985-04-042052052002007,0002,000
1985-04-032052052052053,0002,050
1985-04-022072072072073,0002,070
1985-04-012102102102101,0002,100
1985-03-302022022012013,0002,010
1985-03-292052052052052,0002,050
1985-03-282052052052058,0002,050
1985-03-2720620720520519,0002,050
1985-03-262072082072084,0002,080
1985-03-252072072072071,0002,070
1985-03-232062062062063,0002,060
1985-03-222062062062067,0002,060
1985-03-202082082072077,0002,070
1985-03-192112112082084,0002,080
1985-03-1821021020620613,0002,060
1985-03-162102102102103,0002,100
1985-03-152082082082088,0002,080
1985-03-142062082062087,0002,080
1985-03-132202202062066,0002,060
1985-03-122202202202201,0002,200
1985-03-112062172062176,0002,170
1985-03-082202202102105,0002,100
1985-03-0722022022022010,0002,200
1985-03-062172172172175,0002,170
1985-03-0521822021721712,0002,170
1985-03-022162162162167,0002,160
1985-03-0122022021521524,0002,150
1985-02-2822622922222441,0002,240
1985-02-2723523522422526,0002,250
1985-02-2622023522023369,0002,330
1985-02-2521422021422027,0002,200
1985-02-232142142142147,0002,140
1985-02-2221421521221223,0002,120
1985-02-212112122112116,0002,110
1985-02-202072102072104,0002,100
1985-02-192052052052053,0002,050
1985-02-182052052052055,0002,050
1985-02-162022022022026,0002,020
1985-02-152022022022026,0002,020
1985-02-142022022022029,0002,020
1985-02-132012022012023,0002,020
1985-02-122052052012049,0002,040
1985-02-062052052052057,0002,050
1985-02-052052052052054,0002,050
1985-02-0421021020520513,0002,050
1985-02-0220621020621013,0002,100
1985-02-0120820820420511,0002,050
1985-01-3121021020820810,0002,080
1985-01-302182182102109,0002,100
1985-01-2921021820821622,0002,160
1985-01-2821621620820811,0002,080
1985-01-2620320820320814,0002,080
1985-01-2520020320020315,0002,030
1985-01-2419819919819916,0001,990
1985-01-231981981981985,0001,980
1985-01-221981981981982,0001,980
1985-01-211981981981989,0001,980
1985-01-192002001981987,0001,980
1985-01-182002002002005,0002,000
1985-01-172002001981996,0001,990
1985-01-162002012002013,0002,010
1985-01-1420020020020014,0002,000
1985-01-112002002002002,0002,000
1985-01-101992001992008,0002,000
1985-01-092012011971978,0001,970
1985-01-082012012012018,0002,010
1985-01-072002042002018,0002,010
1985-01-052012012012016,0002,010
1985-01-0420220220120110,0002,010

分割・併合履歴 ： [2017-05-29]1株→0.1株