4616 川上塗料(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 415 | 415 | 400 | 400 | 5,000 | 4,000 |
| 1987-12-26 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1987-12-25 | 425 | 425 | 420 | 420 | 9,000 | 4,200 |
| 1987-12-24 | 415 | 425 | 405 | 425 | 6,000 | 4,250 |
| 1987-12-23 | 420 | 420 | 405 | 414 | 13,000 | 4,140 |
| 1987-12-22 | 429 | 429 | 415 | 415 | 9,000 | 4,150 |
| 1987-12-21 | 440 | 440 | 438 | 438 | 31,000 | 4,380 |
| 1987-12-18 | 395 | 410 | 395 | 405 | 22,000 | 4,050 |
| 1987-12-17 | 392 | 395 | 386 | 395 | 6,000 | 3,950 |
| 1987-12-16 | 380 | 380 | 380 | 380 | 11,000 | 3,800 |
| 1987-12-14 | 379 | 380 | 379 | 380 | 4,000 | 3,800 |
| 1987-12-11 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1987-12-10 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1987-12-09 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1987-12-08 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 1987-12-01 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1987-11-26 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1987-11-20 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1987-11-18 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1987-11-17 | 386 | 386 | 380 | 380 | 11,000 | 3,800 |
| 1987-11-16 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 1987-11-13 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1987-11-12 | 377 | 380 | 377 | 380 | 8,000 | 3,800 |
| 1987-11-11 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 1987-11-10 | 379 | 379 | 378 | 379 | 5,000 | 3,790 |
| 1987-11-09 | 380 | 380 | 370 | 380 | 10,000 | 3,800 |
| 1987-11-06 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 1987-11-05 | 381 | 381 | 380 | 380 | 5,000 | 3,800 |
| 1987-11-04 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1987-11-02 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1987-10-31 | 381 | 386 | 380 | 380 | 6,000 | 3,800 |
| 1987-10-30 | 379 | 383 | 379 | 383 | 5,000 | 3,830 |
| 1987-10-29 | 382 | 382 | 380 | 380 | 19,000 | 3,800 |
| 1987-10-27 | 350 | 350 | 344 | 344 | 13,000 | 3,440 |
| 1987-10-26 | 375 | 376 | 370 | 370 | 13,000 | 3,700 |
| 1987-10-24 | 378 | 378 | 375 | 375 | 6,000 | 3,750 |
| 1987-10-23 | 376 | 383 | 376 | 378 | 16,000 | 3,780 |
| 1987-10-22 | 380 | 385 | 375 | 381 | 26,000 | 3,810 |
| 1987-10-21 | 370 | 373 | 370 | 373 | 13,000 | 3,730 |
| 1987-10-19 | 420 | 421 | 415 | 415 | 17,000 | 4,150 |
| 1987-10-16 | 430 | 435 | 425 | 425 | 12,000 | 4,250 |
| 1987-10-15 | 426 | 430 | 426 | 430 | 31,000 | 4,300 |
| 1987-10-14 | 425 | 430 | 422 | 430 | 29,000 | 4,300 |
| 1987-10-13 | 422 | 425 | 422 | 425 | 2,000 | 4,250 |
| 1987-10-12 | 423 | 423 | 421 | 422 | 24,000 | 4,220 |
| 1987-10-09 | 422 | 424 | 421 | 421 | 8,000 | 4,210 |
| 1987-10-08 | 425 | 425 | 420 | 420 | 8,000 | 4,200 |
| 1987-10-07 | 419 | 421 | 417 | 417 | 6,000 | 4,170 |
| 1987-10-06 | 420 | 421 | 420 | 421 | 20,000 | 4,210 |
| 1987-10-05 | 425 | 426 | 420 | 420 | 29,000 | 4,200 |
| 1987-10-03 | 420 | 427 | 420 | 427 | 42,000 | 4,270 |
| 1987-10-02 | 430 | 430 | 425 | 425 | 7,000 | 4,250 |
| 1987-10-01 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 1987-09-30 | 434 | 434 | 430 | 430 | 15,000 | 4,300 |
| 1987-09-29 | 428 | 434 | 428 | 430 | 11,000 | 4,300 |
| 1987-09-28 | 429 | 429 | 428 | 428 | 11,000 | 4,280 |
| 1987-09-26 | 429 | 429 | 429 | 429 | 3,000 | 4,290 |
| 1987-09-25 | 441 | 441 | 435 | 435 | 6,000 | 4,350 |
| 1987-09-24 | 428 | 435 | 428 | 435 | 27,000 | 4,350 |
| 1987-09-22 | 435 | 435 | 428 | 428 | 5,000 | 4,280 |
| 1987-09-21 | 430 | 443 | 428 | 443 | 18,000 | 4,430 |
| 1987-09-18 | 426 | 435 | 426 | 426 | 34,000 | 4,260 |
| 1987-09-17 | 450 | 450 | 429 | 445 | 88,000 | 4,450 |
| 1987-09-16 | 419 | 455 | 419 | 450 | 107,000 | 4,500 |
| 1987-09-14 | 417 | 420 | 417 | 419 | 10,000 | 4,190 |
| 1987-09-11 | 415 | 417 | 405 | 417 | 12,000 | 4,170 |
| 1987-09-10 | 400 | 417 | 400 | 414 | 14,000 | 4,140 |
| 1987-09-09 | 414 | 414 | 400 | 414 | 17,000 | 4,140 |
| 1987-09-08 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1987-09-07 | 418 | 418 | 395 | 395 | 6,000 | 3,950 |
| 1987-09-05 | 415 | 419 | 415 | 419 | 17,000 | 4,190 |
| 1987-09-04 | 419 | 419 | 415 | 418 | 7,000 | 4,180 |
| 1987-09-03 | 425 | 425 | 410 | 420 | 13,000 | 4,200 |
| 1987-09-02 | 420 | 435 | 413 | 429 | 47,000 | 4,290 |
| 1987-09-01 | 413 | 425 | 410 | 418 | 42,000 | 4,180 |
| 1987-08-31 | 410 | 413 | 405 | 410 | 14,000 | 4,100 |
| 1987-08-29 | 401 | 410 | 401 | 410 | 10,000 | 4,100 |
| 1987-08-28 | 390 | 395 | 390 | 395 | 8,000 | 3,950 |
| 1987-08-27 | 390 | 390 | 389 | 390 | 10,000 | 3,900 |
| 1987-08-26 | 385 | 389 | 385 | 389 | 13,000 | 3,890 |
| 1987-08-25 | 383 | 385 | 383 | 385 | 6,000 | 3,850 |
| 1987-08-24 | 385 | 385 | 383 | 383 | 6,000 | 3,830 |
| 1987-08-22 | 385 | 385 | 385 | 385 | 7,000 | 3,850 |
| 1987-08-21 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 1987-08-20 | 385 | 387 | 385 | 387 | 6,000 | 3,870 |
| 1987-08-19 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1987-08-18 | 390 | 390 | 380 | 380 | 10,000 | 3,800 |
| 1987-08-17 | 387 | 390 | 387 | 387 | 12,000 | 3,870 |
| 1987-08-13 | 389 | 390 | 386 | 386 | 9,000 | 3,860 |
| 1987-08-12 | 387 | 387 | 386 | 387 | 7,000 | 3,870 |
| 1987-08-11 | 386 | 390 | 386 | 386 | 26,000 | 3,860 |
| 1987-08-10 | 389 | 389 | 385 | 387 | 6,000 | 3,870 |
| 1987-08-07 | 386 | 389 | 385 | 389 | 12,000 | 3,890 |
| 1987-08-06 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 1987-08-05 | 375 | 390 | 375 | 380 | 38,000 | 3,800 |
| 1987-08-04 | 389 | 389 | 385 | 385 | 22,000 | 3,850 |
| 1987-08-03 | 380 | 390 | 380 | 390 | 8,000 | 3,900 |
| 1987-08-01 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1987-07-31 | 390 | 390 | 380 | 390 | 31,000 | 3,900 |
| 1987-07-30 | 369 | 390 | 369 | 390 | 42,000 | 3,900 |
| 1987-07-29 | 365 | 370 | 365 | 370 | 16,000 | 3,700 |
| 1987-07-28 | 365 | 365 | 365 | 365 | 22,000 | 3,650 |
| 1987-07-27 | 365 | 365 | 365 | 365 | 11,000 | 3,650 |
| 1987-07-24 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1987-07-23 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1987-07-22 | 369 | 370 | 365 | 365 | 9,000 | 3,650 |
| 1987-07-21 | 355 | 360 | 355 | 360 | 4,000 | 3,600 |
| 1987-07-20 | 370 | 370 | 355 | 355 | 19,000 | 3,550 |
| 1987-07-17 | 362 | 370 | 362 | 370 | 12,000 | 3,700 |
| 1987-07-16 | 368 | 370 | 357 | 357 | 20,000 | 3,570 |
| 1987-07-15 | 370 | 370 | 369 | 369 | 12,000 | 3,690 |
| 1987-07-14 | 370 | 370 | 365 | 370 | 9,000 | 3,700 |
| 1987-07-13 | 355 | 361 | 353 | 361 | 19,000 | 3,610 |
| 1987-07-10 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1987-07-09 | 350 | 350 | 347 | 347 | 6,000 | 3,470 |
| 1987-07-08 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1987-07-07 | 350 | 355 | 350 | 350 | 8,000 | 3,500 |
| 1987-07-06 | 351 | 355 | 351 | 355 | 2,000 | 3,550 |
| 1987-07-03 | 352 | 352 | 350 | 350 | 6,000 | 3,500 |
| 1987-07-02 | 357 | 357 | 357 | 357 | 4,000 | 3,570 |
| 1987-07-01 | 348 | 357 | 348 | 357 | 8,000 | 3,570 |
| 1987-06-30 | 357 | 357 | 325 | 325 | 30,000 | 3,250 |
| 1987-06-29 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 1987-06-27 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1987-06-25 | 362 | 362 | 357 | 357 | 9,000 | 3,570 |
| 1987-06-24 | 370 | 370 | 357 | 357 | 8,000 | 3,570 |
| 1987-06-23 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1987-06-22 | 380 | 380 | 360 | 360 | 8,000 | 3,600 |
| 1987-06-19 | 360 | 384 | 360 | 384 | 17,000 | 3,840 |
| 1987-06-18 | 380 | 380 | 364 | 364 | 31,000 | 3,640 |
| 1987-06-17 | 370 | 375 | 367 | 367 | 12,000 | 3,670 |
| 1987-06-16 | 387 | 388 | 376 | 380 | 11,000 | 3,800 |
| 1987-06-15 | 391 | 395 | 387 | 390 | 37,000 | 3,900 |
| 1987-06-12 | 370 | 385 | 370 | 385 | 39,000 | 3,850 |
| 1987-06-09 | 365 | 365 | 356 | 365 | 4,000 | 3,650 |
| 1987-06-08 | 360 | 370 | 360 | 370 | 3,000 | 3,700 |
| 1987-06-06 | 370 | 370 | 360 | 370 | 32,000 | 3,700 |
| 1987-06-05 | 350 | 370 | 350 | 370 | 29,000 | 3,700 |
| 1987-06-04 | 365 | 369 | 350 | 350 | 41,000 | 3,500 |
| 1987-06-03 | 339 | 360 | 339 | 360 | 26,000 | 3,600 |
| 1987-06-02 | 331 | 334 | 331 | 334 | 4,000 | 3,340 |
| 1987-06-01 | 330 | 330 | 330 | 330 | 11,000 | 3,300 |
| 1987-05-30 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1987-05-29 | 330 | 330 | 330 | 330 | 9,000 | 3,300 |
| 1987-05-28 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1987-05-27 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1987-05-26 | 341 | 341 | 325 | 325 | 7,000 | 3,250 |
| 1987-05-25 | 332 | 344 | 332 | 340 | 7,000 | 3,400 |
| 1987-05-23 | 331 | 332 | 328 | 332 | 4,000 | 3,320 |
| 1987-05-22 | 319 | 335 | 319 | 335 | 6,000 | 3,350 |
| 1987-05-21 | 321 | 322 | 315 | 318 | 19,000 | 3,180 |
| 1987-05-20 | 346 | 346 | 334 | 334 | 17,000 | 3,340 |
| 1987-05-19 | 312 | 318 | 312 | 318 | 25,000 | 3,180 |
| 1987-05-18 | 312 | 312 | 312 | 312 | 8,000 | 3,120 |
| 1987-05-15 | 318 | 318 | 312 | 312 | 6,000 | 3,120 |
| 1987-05-14 | 310 | 310 | 305 | 305 | 6,000 | 3,050 |
| 1987-05-13 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1987-05-12 | 304 | 305 | 304 | 304 | 5,000 | 3,040 |
| 1987-05-11 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 1987-05-08 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1987-05-07 | 300 | 300 | 297 | 300 | 7,000 | 3,000 |
| 1987-05-06 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1987-05-02 | 300 | 304 | 300 | 304 | 6,000 | 3,040 |
| 1987-05-01 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1987-04-28 | 300 | 300 | 290 | 300 | 5,000 | 3,000 |
| 1987-04-27 | 300 | 300 | 282 | 282 | 3,000 | 2,820 |
| 1987-04-25 | 300 | 300 | 300 | 300 | 8,000 | 3,000 |
| 1987-04-24 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1987-04-23 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1987-04-22 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1987-04-21 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1987-04-20 | 305 | 305 | 300 | 300 | 12,000 | 3,000 |
| 1987-04-17 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1987-04-16 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1987-04-15 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1987-04-13 | 308 | 308 | 308 | 308 | 5,000 | 3,080 |
| 1987-04-10 | 304 | 304 | 304 | 304 | 1,000 | 3,040 |
| 1987-04-09 | 301 | 310 | 300 | 300 | 17,000 | 3,000 |
| 1987-04-08 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1987-04-07 | 303 | 320 | 303 | 320 | 15,000 | 3,200 |
| 1987-04-06 | 310 | 310 | 300 | 300 | 16,000 | 3,000 |
| 1987-04-04 | 308 | 308 | 308 | 308 | 3,000 | 3,080 |
| 1987-04-03 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1987-04-02 | 300 | 302 | 300 | 302 | 3,000 | 3,020 |
| 1987-04-01 | 301 | 301 | 301 | 301 | 5,000 | 3,010 |
| 1987-03-31 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1987-03-30 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
| 1987-03-28 | 301 | 310 | 301 | 310 | 7,000 | 3,100 |
| 1987-03-27 | 300 | 301 | 300 | 300 | 27,000 | 3,000 |
| 1987-03-26 | 300 | 300 | 298 | 298 | 10,000 | 2,980 |
| 1987-03-25 | 297 | 300 | 297 | 300 | 6,000 | 3,000 |
| 1987-03-24 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1987-03-23 | 293 | 293 | 293 | 293 | 4,000 | 2,930 |
| 1987-03-20 | 291 | 291 | 290 | 290 | 2,000 | 2,900 |
| 1987-03-19 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1987-03-18 | 291 | 291 | 290 | 290 | 5,000 | 2,900 |
| 1987-03-17 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1987-03-16 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1987-03-13 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 1987-03-12 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1987-03-11 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1987-03-10 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1987-03-09 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1987-03-07 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1987-03-06 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1987-03-05 | 290 | 291 | 290 | 290 | 9,000 | 2,900 |
| 1987-03-04 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1987-03-03 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1987-03-02 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1987-02-28 | 298 | 298 | 298 | 298 | 4,000 | 2,980 |
| 1987-02-27 | 301 | 301 | 300 | 300 | 14,000 | 3,000 |
| 1987-02-26 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1987-02-25 | 300 | 310 | 300 | 310 | 3,000 | 3,100 |
| 1987-02-24 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1987-02-23 | 300 | 300 | 300 | 300 | 6,000 | 3,000 |
| 1987-02-20 | 315 | 315 | 310 | 310 | 4,000 | 3,100 |
| 1987-02-19 | 315 | 315 | 307 | 307 | 11,000 | 3,070 |
| 1987-02-18 | 315 | 315 | 315 | 315 | 8,000 | 3,150 |
| 1987-02-17 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 1987-02-16 | 311 | 315 | 311 | 315 | 6,000 | 3,150 |
| 1987-02-13 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1987-02-10 | 310 | 310 | 310 | 310 | 9,000 | 3,100 |
| 1987-02-09 | 311 | 312 | 311 | 312 | 3,000 | 3,120 |
| 1987-02-05 | 310 | 315 | 310 | 315 | 9,000 | 3,150 |
| 1987-02-04 | 310 | 310 | 310 | 310 | 9,000 | 3,100 |
| 1987-02-03 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 1987-02-02 | 310 | 310 | 310 | 310 | 9,000 | 3,100 |
| 1987-01-31 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1987-01-30 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1987-01-29 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1987-01-28 | 310 | 310 | 301 | 301 | 7,000 | 3,010 |
| 1987-01-27 | 310 | 311 | 310 | 311 | 3,000 | 3,110 |
| 1987-01-26 | 310 | 315 | 310 | 315 | 4,000 | 3,150 |
| 1987-01-24 | 303 | 303 | 301 | 301 | 5,000 | 3,010 |
| 1987-01-23 | 300 | 301 | 300 | 301 | 4,000 | 3,010 |
| 1987-01-21 | 300 | 300 | 300 | 300 | 13,000 | 3,000 |
| 1987-01-20 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1987-01-19 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1987-01-16 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 1987-01-14 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1987-01-13 | 310 | 320 | 310 | 320 | 6,000 | 3,200 |
| 1987-01-12 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1987-01-09 | 320 | 320 | 300 | 300 | 3,000 | 3,000 |
| 1987-01-07 | 320 | 320 | 320 | 320 | 16,000 | 3,200 |
| 1987-01-06 | 320 | 320 | 320 | 320 | 9,000 | 3,200 |
| 1987-01-05 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
