4616 川上塗料(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1988-12-27 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1988-12-24 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1988-12-23 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1988-12-22 | 565 | 575 | 565 | 575 | 5,000 | 5,750 |
| 1988-12-21 | 565 | 575 | 565 | 575 | 6,000 | 5,750 |
| 1988-12-20 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1988-12-19 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1988-12-16 | 566 | 575 | 565 | 565 | 11,000 | 5,650 |
| 1988-12-15 | 570 | 570 | 565 | 565 | 5,000 | 5,650 |
| 1988-12-13 | 575 | 575 | 569 | 569 | 8,000 | 5,690 |
| 1988-12-12 | 575 | 575 | 570 | 570 | 4,000 | 5,700 |
| 1988-12-09 | 584 | 584 | 575 | 575 | 10,000 | 5,750 |
| 1988-12-08 | 580 | 584 | 570 | 584 | 24,000 | 5,840 |
| 1988-12-07 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1988-12-06 | 575 | 575 | 565 | 565 | 3,000 | 5,650 |
| 1988-12-05 | 550 | 575 | 550 | 575 | 9,000 | 5,750 |
| 1988-12-03 | 550 | 550 | 550 | 550 | 21,000 | 5,500 |
| 1988-12-02 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1988-12-01 | 550 | 550 | 550 | 550 | 13,000 | 5,500 |
| 1988-11-30 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1988-11-29 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1988-11-28 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1988-11-26 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 1988-11-25 | 540 | 540 | 535 | 535 | 6,000 | 5,350 |
| 1988-11-24 | 530 | 550 | 530 | 550 | 5,000 | 5,500 |
| 1988-11-22 | 530 | 530 | 525 | 525 | 2,000 | 5,250 |
| 1988-11-21 | 530 | 540 | 530 | 540 | 3,000 | 5,400 |
| 1988-11-18 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1988-11-17 | 501 | 520 | 501 | 520 | 4,000 | 5,200 |
| 1988-11-16 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1988-11-15 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1988-11-08 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1988-10-28 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1988-10-27 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1988-10-25 | 465 | 471 | 465 | 471 | 3,000 | 4,710 |
| 1988-10-24 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1988-10-22 | 460 | 470 | 460 | 470 | 5,000 | 4,700 |
| 1988-10-14 | 458 | 460 | 458 | 460 | 3,000 | 4,600 |
| 1988-10-13 | 457 | 457 | 457 | 457 | 5,000 | 4,570 |
| 1988-10-11 | 460 | 460 | 460 | 460 | 8,000 | 4,600 |
| 1988-10-07 | 480 | 480 | 465 | 465 | 3,000 | 4,650 |
| 1988-10-05 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1988-10-04 | 480 | 490 | 480 | 480 | 6,000 | 4,800 |
| 1988-09-28 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1988-09-27 | 475 | 475 | 470 | 470 | 4,000 | 4,700 |
| 1988-09-26 | 480 | 495 | 480 | 495 | 16,000 | 4,950 |
| 1988-09-24 | 490 | 490 | 480 | 480 | 4,000 | 4,800 |
| 1988-09-22 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1988-09-21 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1988-09-19 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1988-09-16 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1988-09-14 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1988-09-13 | 506 | 506 | 506 | 506 | 4,000 | 5,060 |
| 1988-09-12 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1988-09-08 | 509 | 509 | 509 | 509 | 1,000 | 5,090 |
| 1988-09-07 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1988-09-06 | 510 | 510 | 509 | 509 | 2,000 | 5,090 |
| 1988-09-03 | 505 | 505 | 500 | 500 | 3,000 | 5,000 |
| 1988-09-02 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1988-09-01 | 542 | 542 | 530 | 530 | 9,000 | 5,300 |
| 1988-08-31 | 542 | 542 | 542 | 542 | 6,000 | 5,420 |
| 1988-08-30 | 542 | 542 | 542 | 542 | 4,000 | 5,420 |
| 1988-08-29 | 545 | 545 | 545 | 545 | 3,000 | 5,450 |
| 1988-08-26 | 510 | 515 | 510 | 510 | 3,000 | 5,100 |
| 1988-08-25 | 545 | 545 | 515 | 515 | 9,000 | 5,150 |
| 1988-08-24 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1988-08-23 | 540 | 545 | 540 | 545 | 4,000 | 5,450 |
| 1988-08-22 | 540 | 543 | 540 | 543 | 2,000 | 5,430 |
| 1988-08-19 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1988-08-18 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1988-08-12 | 547 | 547 | 547 | 547 | 1,000 | 5,470 |
| 1988-08-11 | 543 | 543 | 540 | 540 | 6,000 | 5,400 |
| 1988-08-10 | 543 | 543 | 543 | 543 | 1,000 | 5,430 |
| 1988-08-09 | 565 | 565 | 542 | 542 | 2,000 | 5,420 |
| 1988-08-05 | 541 | 541 | 541 | 541 | 2,000 | 5,410 |
| 1988-08-04 | 540 | 541 | 540 | 540 | 5,000 | 5,400 |
| 1988-08-03 | 578 | 578 | 570 | 570 | 2,000 | 5,700 |
| 1988-08-02 | 578 | 579 | 578 | 579 | 11,000 | 5,790 |
| 1988-08-01 | 565 | 580 | 565 | 580 | 3,000 | 5,800 |
| 1988-07-30 | 547 | 547 | 547 | 547 | 1,000 | 5,470 |
| 1988-07-29 | 541 | 545 | 535 | 535 | 6,000 | 5,350 |
| 1988-07-28 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1988-07-27 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1988-07-26 | 540 | 540 | 540 | 540 | 5,000 | 5,400 |
| 1988-07-25 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1988-07-23 | 545 | 545 | 545 | 545 | 4,000 | 5,450 |
| 1988-07-22 | 565 | 565 | 555 | 555 | 3,000 | 5,550 |
| 1988-07-21 | 565 | 565 | 565 | 565 | 4,000 | 5,650 |
| 1988-07-20 | 571 | 571 | 571 | 571 | 7,000 | 5,710 |
| 1988-07-19 | 582 | 582 | 582 | 582 | 1,000 | 5,820 |
| 1988-07-18 | 585 | 585 | 580 | 584 | 3,000 | 5,840 |
| 1988-07-15 | 590 | 590 | 585 | 585 | 6,000 | 5,850 |
| 1988-07-14 | 600 | 600 | 585 | 590 | 8,000 | 5,900 |
| 1988-07-13 | 585 | 605 | 582 | 600 | 16,000 | 6,000 |
| 1988-07-12 | 590 | 591 | 585 | 585 | 11,000 | 5,850 |
| 1988-07-11 | 600 | 605 | 591 | 591 | 8,000 | 5,910 |
| 1988-07-08 | 583 | 590 | 582 | 590 | 7,000 | 5,900 |
| 1988-07-07 | 589 | 589 | 585 | 585 | 6,000 | 5,850 |
| 1988-07-06 | 582 | 585 | 582 | 585 | 15,000 | 5,850 |
| 1988-07-05 | 582 | 582 | 582 | 582 | 5,000 | 5,820 |
| 1988-07-04 | 576 | 582 | 576 | 582 | 6,000 | 5,820 |
| 1988-07-02 | 570 | 580 | 570 | 580 | 4,000 | 5,800 |
| 1988-07-01 | 561 | 580 | 560 | 560 | 20,000 | 5,600 |
| 1988-06-30 | 580 | 580 | 560 | 561 | 10,000 | 5,610 |
| 1988-06-29 | 590 | 590 | 575 | 575 | 23,000 | 5,750 |
| 1988-06-28 | 585 | 600 | 585 | 600 | 8,000 | 6,000 |
| 1988-06-27 | 606 | 606 | 600 | 600 | 20,000 | 6,000 |
| 1988-06-25 | 605 | 606 | 605 | 606 | 24,000 | 6,060 |
| 1988-06-24 | 606 | 610 | 605 | 605 | 14,000 | 6,050 |
| 1988-06-23 | 606 | 607 | 606 | 607 | 15,000 | 6,070 |
| 1988-06-22 | 600 | 605 | 597 | 605 | 22,000 | 6,050 |
| 1988-06-20 | 620 | 620 | 600 | 603 | 5,000 | 6,030 |
| 1988-06-17 | 603 | 603 | 603 | 603 | 4,000 | 6,030 |
| 1988-06-16 | 601 | 620 | 601 | 620 | 8,000 | 6,200 |
| 1988-06-15 | 605 | 616 | 600 | 600 | 14,000 | 6,000 |
| 1988-06-14 | 590 | 625 | 590 | 625 | 26,000 | 6,250 |
| 1988-06-13 | 615 | 615 | 600 | 600 | 9,000 | 6,000 |
| 1988-06-10 | 634 | 634 | 630 | 630 | 22,000 | 6,300 |
| 1988-06-09 | 615 | 639 | 610 | 634 | 126,000 | 6,340 |
| 1988-06-08 | 595 | 620 | 590 | 615 | 88,000 | 6,150 |
| 1988-06-07 | 575 | 585 | 575 | 585 | 44,000 | 5,850 |
| 1988-06-06 | 573 | 575 | 573 | 575 | 16,000 | 5,750 |
| 1988-06-04 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1988-06-03 | 580 | 580 | 575 | 575 | 13,000 | 5,750 |
| 1988-06-02 | 577 | 577 | 570 | 575 | 23,000 | 5,750 |
| 1988-06-01 | 580 | 580 | 571 | 571 | 23,000 | 5,710 |
| 1988-05-31 | 590 | 590 | 577 | 580 | 26,000 | 5,800 |
| 1988-05-30 | 580 | 593 | 575 | 580 | 36,000 | 5,800 |
| 1988-05-28 | 576 | 578 | 576 | 576 | 12,000 | 5,760 |
| 1988-05-27 | 570 | 581 | 570 | 575 | 24,000 | 5,750 |
| 1988-05-26 | 580 | 590 | 570 | 570 | 42,000 | 5,700 |
| 1988-05-25 | 607 | 607 | 580 | 585 | 111,000 | 5,850 |
| 1988-05-24 | 589 | 613 | 580 | 610 | 284,000 | 6,100 |
| 1988-05-23 | 545 | 579 | 545 | 575 | 106,000 | 5,750 |
| 1988-05-20 | 544 | 544 | 540 | 544 | 21,000 | 5,440 |
| 1988-05-19 | 545 | 545 | 530 | 535 | 29,000 | 5,350 |
| 1988-05-18 | 535 | 550 | 534 | 550 | 105,000 | 5,500 |
| 1988-05-17 | 516 | 540 | 506 | 535 | 103,000 | 5,350 |
| 1988-05-16 | 510 | 516 | 501 | 516 | 34,000 | 5,160 |
| 1988-05-13 | 506 | 506 | 506 | 506 | 3,000 | 5,060 |
| 1988-05-11 | 505 | 505 | 504 | 505 | 11,000 | 5,050 |
| 1988-05-10 | 501 | 505 | 501 | 505 | 9,000 | 5,050 |
| 1988-05-09 | 510 | 510 | 505 | 509 | 25,000 | 5,090 |
| 1988-05-07 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1988-05-06 | 515 | 515 | 505 | 510 | 13,000 | 5,100 |
| 1988-05-02 | 515 | 515 | 509 | 509 | 14,000 | 5,090 |
| 1988-04-30 | 508 | 508 | 485 | 489 | 16,000 | 4,890 |
| 1988-04-28 | 510 | 510 | 509 | 509 | 9,000 | 5,090 |
| 1988-04-27 | 510 | 510 | 509 | 510 | 18,000 | 5,100 |
| 1988-04-26 | 496 | 500 | 496 | 496 | 11,000 | 4,960 |
| 1988-04-25 | 505 | 505 | 492 | 492 | 11,000 | 4,920 |
| 1988-04-23 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1988-04-22 | 506 | 510 | 505 | 505 | 18,000 | 5,050 |
| 1988-04-21 | 510 | 510 | 510 | 510 | 13,000 | 5,100 |
| 1988-04-20 | 510 | 510 | 505 | 510 | 8,000 | 5,100 |
| 1988-04-19 | 520 | 520 | 505 | 505 | 2,000 | 5,050 |
| 1988-04-18 | 500 | 530 | 500 | 525 | 13,000 | 5,250 |
| 1988-04-15 | 505 | 510 | 500 | 510 | 23,000 | 5,100 |
| 1988-04-14 | 506 | 510 | 500 | 510 | 36,000 | 5,100 |
| 1988-04-13 | 514 | 514 | 500 | 505 | 21,000 | 5,050 |
| 1988-04-12 | 510 | 515 | 505 | 514 | 18,000 | 5,140 |
| 1988-04-11 | 505 | 525 | 505 | 505 | 25,000 | 5,050 |
| 1988-04-08 | 515 | 515 | 505 | 505 | 36,000 | 5,050 |
| 1988-04-07 | 480 | 524 | 480 | 510 | 117,000 | 5,100 |
| 1988-04-06 | 480 | 480 | 470 | 470 | 3,000 | 4,700 |
| 1988-04-05 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1988-04-04 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1988-04-02 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1988-04-01 | 485 | 485 | 480 | 480 | 6,000 | 4,800 |
| 1988-03-31 | 480 | 490 | 480 | 485 | 7,000 | 4,850 |
| 1988-03-30 | 484 | 485 | 484 | 485 | 4,000 | 4,850 |
| 1988-03-29 | 470 | 475 | 470 | 470 | 5,000 | 4,700 |
| 1988-03-28 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1988-03-26 | 489 | 489 | 465 | 465 | 21,000 | 4,650 |
| 1988-03-25 | 489 | 494 | 485 | 490 | 38,000 | 4,900 |
| 1988-03-24 | 475 | 489 | 474 | 489 | 22,000 | 4,890 |
| 1988-03-23 | 495 | 495 | 480 | 480 | 12,000 | 4,800 |
| 1988-03-22 | 494 | 495 | 494 | 495 | 2,000 | 4,950 |
| 1988-03-18 | 498 | 498 | 496 | 496 | 14,000 | 4,960 |
| 1988-03-17 | 494 | 499 | 485 | 499 | 16,000 | 4,990 |
| 1988-03-16 | 480 | 490 | 480 | 489 | 56,000 | 4,890 |
| 1988-03-15 | 485 | 486 | 475 | 485 | 19,000 | 4,850 |
| 1988-03-14 | 480 | 490 | 480 | 488 | 32,000 | 4,880 |
| 1988-03-11 | 470 | 470 | 460 | 470 | 62,000 | 4,700 |
| 1988-03-10 | 462 | 470 | 462 | 470 | 5,000 | 4,700 |
| 1988-03-09 | 460 | 470 | 460 | 460 | 15,000 | 4,600 |
| 1988-03-08 | 450 | 460 | 450 | 460 | 28,000 | 4,600 |
| 1988-03-07 | 447 | 450 | 447 | 450 | 4,000 | 4,500 |
| 1988-03-05 | 443 | 450 | 443 | 450 | 21,000 | 4,500 |
| 1988-03-04 | 448 | 448 | 443 | 443 | 2,000 | 4,430 |
| 1988-03-02 | 445 | 448 | 445 | 448 | 3,000 | 4,480 |
| 1988-03-01 | 448 | 448 | 445 | 448 | 4,000 | 4,480 |
| 1988-02-29 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1988-02-27 | 449 | 450 | 449 | 449 | 7,000 | 4,490 |
| 1988-02-26 | 444 | 449 | 444 | 449 | 2,000 | 4,490 |
| 1988-02-25 | 450 | 450 | 447 | 450 | 5,000 | 4,500 |
| 1988-02-24 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1988-02-23 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1988-02-22 | 460 | 465 | 450 | 465 | 6,000 | 4,650 |
| 1988-02-19 | 465 | 470 | 465 | 470 | 7,000 | 4,700 |
| 1988-02-18 | 449 | 460 | 445 | 460 | 31,000 | 4,600 |
| 1988-02-17 | 445 | 450 | 445 | 448 | 12,000 | 4,480 |
| 1988-02-16 | 447 | 450 | 447 | 450 | 3,000 | 4,500 |
| 1988-02-12 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1988-02-10 | 450 | 455 | 445 | 455 | 9,000 | 4,550 |
| 1988-02-09 | 470 | 470 | 450 | 459 | 4,000 | 4,590 |
| 1988-02-08 | 465 | 465 | 464 | 465 | 8,000 | 4,650 |
| 1988-02-06 | 480 | 481 | 460 | 481 | 38,000 | 4,810 |
| 1988-02-05 | 461 | 481 | 460 | 481 | 81,000 | 4,810 |
| 1988-02-04 | 449 | 460 | 444 | 460 | 29,000 | 4,600 |
| 1988-02-03 | 440 | 440 | 440 | 440 | 31,000 | 4,400 |
| 1988-02-02 | 440 | 440 | 440 | 440 | 8,000 | 4,400 |
| 1988-02-01 | 450 | 450 | 440 | 440 | 15,000 | 4,400 |
| 1988-01-30 | 450 | 450 | 441 | 445 | 30,000 | 4,450 |
| 1988-01-29 | 435 | 450 | 435 | 440 | 43,000 | 4,400 |
| 1988-01-28 | 438 | 438 | 431 | 435 | 10,000 | 4,350 |
| 1988-01-27 | 430 | 431 | 430 | 431 | 19,000 | 4,310 |
| 1988-01-26 | 425 | 430 | 425 | 430 | 11,000 | 4,300 |
| 1988-01-25 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1988-01-22 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1988-01-21 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1988-01-20 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 1988-01-19 | 400 | 400 | 400 | 400 | 11,000 | 4,000 |
| 1988-01-18 | 415 | 415 | 400 | 400 | 7,000 | 4,000 |
| 1988-01-14 | 401 | 401 | 400 | 400 | 6,000 | 4,000 |
| 1988-01-13 | 401 | 405 | 401 | 405 | 5,000 | 4,050 |
| 1988-01-12 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1988-01-08 | 409 | 409 | 400 | 400 | 17,000 | 4,000 |
| 1988-01-07 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1988-01-06 | 410 | 410 | 405 | 405 | 2,000 | 4,050 |
| 1988-01-05 | 401 | 401 | 401 | 401 | 5,000 | 4,010 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
