4616 川上塗料(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 840 | 845 | 840 | 845 | 5,000 | 8,450 |
| 1989-12-28 | 857 | 857 | 847 | 855 | 19,000 | 8,550 |
| 1989-12-27 | 850 | 860 | 850 | 850 | 29,000 | 8,500 |
| 1989-12-26 | 830 | 847 | 830 | 847 | 6,000 | 8,470 |
| 1989-12-25 | 815 | 815 | 810 | 815 | 8,000 | 8,150 |
| 1989-12-22 | 815 | 815 | 810 | 810 | 4,000 | 8,100 |
| 1989-12-21 | 826 | 826 | 815 | 815 | 12,000 | 8,150 |
| 1989-12-20 | 840 | 840 | 835 | 835 | 3,000 | 8,350 |
| 1989-12-19 | 840 | 841 | 835 | 835 | 6,000 | 8,350 |
| 1989-12-18 | 855 | 855 | 854 | 855 | 9,000 | 8,550 |
| 1989-12-15 | 855 | 855 | 845 | 850 | 11,000 | 8,500 |
| 1989-12-14 | 864 | 864 | 854 | 855 | 18,000 | 8,550 |
| 1989-12-13 | 855 | 865 | 855 | 864 | 21,000 | 8,640 |
| 1989-12-12 | 839 | 860 | 839 | 859 | 30,000 | 8,590 |
| 1989-12-11 | 830 | 839 | 820 | 839 | 38,000 | 8,390 |
| 1989-12-08 | 830 | 832 | 830 | 830 | 22,000 | 8,300 |
| 1989-12-07 | 800 | 835 | 800 | 830 | 39,000 | 8,300 |
| 1989-12-06 | 796 | 799 | 789 | 796 | 20,000 | 7,960 |
| 1989-12-05 | 801 | 804 | 790 | 795 | 19,000 | 7,950 |
| 1989-12-04 | 810 | 810 | 801 | 801 | 3,000 | 8,010 |
| 1989-12-01 | 807 | 807 | 800 | 800 | 3,000 | 8,000 |
| 1989-11-30 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1989-11-29 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1989-11-28 | 800 | 801 | 800 | 801 | 7,000 | 8,010 |
| 1989-11-27 | 803 | 803 | 803 | 803 | 8,000 | 8,030 |
| 1989-11-24 | 800 | 803 | 800 | 800 | 18,000 | 8,000 |
| 1989-11-22 | 800 | 802 | 793 | 802 | 15,000 | 8,020 |
| 1989-11-21 | 790 | 790 | 790 | 790 | 6,000 | 7,900 |
| 1989-11-17 | 810 | 810 | 790 | 790 | 10,000 | 7,900 |
| 1989-11-16 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1989-11-15 | 760 | 770 | 760 | 770 | 8,000 | 7,700 |
| 1989-11-14 | 775 | 775 | 770 | 770 | 9,000 | 7,700 |
| 1989-11-13 | 780 | 780 | 770 | 770 | 3,000 | 7,700 |
| 1989-11-09 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1989-11-08 | 780 | 780 | 780 | 780 | 10,000 | 7,800 |
| 1989-11-07 | 808 | 808 | 790 | 790 | 3,000 | 7,900 |
| 1989-11-06 | 791 | 810 | 790 | 810 | 9,000 | 8,100 |
| 1989-11-02 | 790 | 790 | 786 | 790 | 5,000 | 7,900 |
| 1989-11-01 | 800 | 800 | 786 | 786 | 4,000 | 7,860 |
| 1989-10-31 | 790 | 802 | 780 | 801 | 17,000 | 8,010 |
| 1989-10-30 | 802 | 805 | 790 | 790 | 10,000 | 7,900 |
| 1989-10-27 | 801 | 817 | 800 | 812 | 32,000 | 8,120 |
| 1989-10-26 | 780 | 820 | 780 | 816 | 55,000 | 8,160 |
| 1989-10-25 | 775 | 788 | 770 | 770 | 13,000 | 7,700 |
| 1989-10-24 | 773 | 773 | 773 | 773 | 7,000 | 7,730 |
| 1989-10-23 | 789 | 789 | 770 | 770 | 4,000 | 7,700 |
| 1989-10-20 | 790 | 790 | 788 | 789 | 17,000 | 7,890 |
| 1989-10-19 | 790 | 790 | 790 | 790 | 14,000 | 7,900 |
| 1989-10-18 | 790 | 790 | 786 | 786 | 6,000 | 7,860 |
| 1989-10-17 | 776 | 790 | 776 | 780 | 8,000 | 7,800 |
| 1989-10-16 | 755 | 755 | 755 | 755 | 4,000 | 7,550 |
| 1989-10-13 | 755 | 755 | 755 | 755 | 4,000 | 7,550 |
| 1989-10-12 | 785 | 790 | 780 | 780 | 4,000 | 7,800 |
| 1989-10-11 | 795 | 800 | 795 | 795 | 7,000 | 7,950 |
| 1989-10-09 | 800 | 802 | 791 | 802 | 28,000 | 8,020 |
| 1989-10-06 | 780 | 800 | 780 | 800 | 38,000 | 8,000 |
| 1989-10-05 | 760 | 770 | 760 | 770 | 25,000 | 7,700 |
| 1989-10-04 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1989-10-03 | 750 | 770 | 750 | 760 | 9,000 | 7,600 |
| 1989-10-02 | 799 | 799 | 765 | 765 | 39,000 | 7,650 |
| 1989-09-29 | 760 | 780 | 760 | 765 | 27,000 | 7,650 |
| 1989-09-28 | 715 | 747 | 715 | 747 | 52,000 | 7,470 |
| 1989-09-26 | 716 | 720 | 715 | 715 | 10,000 | 7,150 |
| 1989-09-25 | 720 | 720 | 710 | 715 | 14,000 | 7,150 |
| 1989-09-22 | 706 | 720 | 705 | 720 | 14,000 | 7,200 |
| 1989-09-21 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1989-09-20 | 710 | 710 | 705 | 705 | 2,000 | 7,050 |
| 1989-09-19 | 710 | 710 | 705 | 705 | 2,000 | 7,050 |
| 1989-09-18 | 715 | 715 | 715 | 715 | 3,000 | 7,150 |
| 1989-09-14 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1989-09-13 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1989-09-12 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1989-09-11 | 701 | 701 | 700 | 700 | 11,000 | 7,000 |
| 1989-09-08 | 702 | 702 | 701 | 701 | 5,000 | 7,010 |
| 1989-09-07 | 710 | 710 | 705 | 705 | 10,000 | 7,050 |
| 1989-09-06 | 701 | 715 | 701 | 715 | 8,000 | 7,150 |
| 1989-09-05 | 701 | 701 | 700 | 700 | 4,000 | 7,000 |
| 1989-09-04 | 690 | 700 | 690 | 700 | 10,000 | 7,000 |
| 1989-09-01 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1989-08-31 | 705 | 705 | 700 | 700 | 7,000 | 7,000 |
| 1989-08-28 | 718 | 720 | 703 | 715 | 10,000 | 7,150 |
| 1989-08-25 | 703 | 710 | 700 | 710 | 4,000 | 7,100 |
| 1989-08-24 | 705 | 705 | 700 | 700 | 11,000 | 7,000 |
| 1989-08-23 | 700 | 705 | 700 | 705 | 7,000 | 7,050 |
| 1989-08-22 | 691 | 691 | 691 | 691 | 1,000 | 6,910 |
| 1989-08-18 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1989-08-17 | 700 | 700 | 690 | 691 | 4,000 | 6,910 |
| 1989-08-16 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1989-08-15 | 695 | 700 | 693 | 693 | 4,000 | 6,930 |
| 1989-08-14 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1989-08-11 | 705 | 705 | 705 | 705 | 4,000 | 7,050 |
| 1989-08-10 | 701 | 701 | 700 | 700 | 2,000 | 7,000 |
| 1989-08-09 | 695 | 695 | 690 | 690 | 4,000 | 6,900 |
| 1989-08-08 | 695 | 695 | 695 | 695 | 4,000 | 6,950 |
| 1989-08-07 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1989-08-04 | 700 | 713 | 700 | 713 | 4,000 | 7,130 |
| 1989-08-03 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1989-08-02 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1989-07-31 | 690 | 702 | 690 | 702 | 3,000 | 7,020 |
| 1989-07-28 | 700 | 701 | 700 | 701 | 13,000 | 7,010 |
| 1989-07-27 | 698 | 698 | 698 | 698 | 1,000 | 6,980 |
| 1989-07-25 | 698 | 698 | 698 | 698 | 2,000 | 6,980 |
| 1989-07-21 | 698 | 698 | 698 | 698 | 1,000 | 6,980 |
| 1989-07-20 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1989-07-18 | 666 | 666 | 666 | 666 | 2,000 | 6,660 |
| 1989-07-13 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1989-07-12 | 714 | 718 | 699 | 700 | 8,000 | 7,000 |
| 1989-07-11 | 690 | 710 | 690 | 710 | 10,000 | 7,100 |
| 1989-07-10 | 690 | 690 | 660 | 660 | 9,000 | 6,600 |
| 1989-07-07 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 1989-07-05 | 642 | 681 | 642 | 681 | 4,000 | 6,810 |
| 1989-07-04 | 641 | 642 | 641 | 642 | 2,000 | 6,420 |
| 1989-07-03 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1989-06-30 | 641 | 641 | 641 | 641 | 3,000 | 6,410 |
| 1989-06-29 | 640 | 641 | 640 | 641 | 3,000 | 6,410 |
| 1989-06-28 | 660 | 661 | 660 | 661 | 2,000 | 6,610 |
| 1989-06-27 | 655 | 660 | 655 | 660 | 2,000 | 6,600 |
| 1989-06-26 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1989-06-22 | 680 | 680 | 675 | 680 | 3,000 | 6,800 |
| 1989-06-21 | 671 | 671 | 671 | 671 | 3,000 | 6,710 |
| 1989-06-19 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1989-06-16 | 640 | 650 | 640 | 650 | 10,000 | 6,500 |
| 1989-06-14 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1989-06-09 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 1989-06-08 | 685 | 685 | 680 | 680 | 2,000 | 6,800 |
| 1989-06-07 | 690 | 690 | 685 | 685 | 3,000 | 6,850 |
| 1989-06-06 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1989-06-05 | 695 | 695 | 695 | 695 | 4,000 | 6,950 |
| 1989-06-02 | 710 | 710 | 705 | 705 | 14,000 | 7,050 |
| 1989-06-01 | 720 | 720 | 720 | 720 | 9,000 | 7,200 |
| 1989-05-31 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1989-05-30 | 720 | 720 | 720 | 720 | 7,000 | 7,200 |
| 1989-05-25 | 710 | 720 | 710 | 720 | 6,000 | 7,200 |
| 1989-05-23 | 715 | 715 | 700 | 700 | 2,000 | 7,000 |
| 1989-05-22 | 720 | 720 | 720 | 720 | 8,000 | 7,200 |
| 1989-05-19 | 700 | 715 | 700 | 715 | 11,000 | 7,150 |
| 1989-05-18 | 695 | 700 | 695 | 700 | 4,000 | 7,000 |
| 1989-05-17 | 715 | 715 | 695 | 695 | 19,000 | 6,950 |
| 1989-05-16 | 715 | 715 | 715 | 715 | 5,000 | 7,150 |
| 1989-05-12 | 720 | 721 | 720 | 720 | 6,000 | 7,200 |
| 1989-05-11 | 720 | 720 | 710 | 720 | 25,000 | 7,200 |
| 1989-05-10 | 710 | 720 | 710 | 720 | 6,000 | 7,200 |
| 1989-05-09 | 700 | 705 | 692 | 705 | 13,000 | 7,050 |
| 1989-05-08 | 710 | 710 | 690 | 690 | 6,000 | 6,900 |
| 1989-05-02 | 700 | 720 | 700 | 710 | 28,000 | 7,100 |
| 1989-05-01 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1989-04-28 | 700 | 700 | 695 | 695 | 6,000 | 6,950 |
| 1989-04-27 | 695 | 695 | 695 | 695 | 14,000 | 6,950 |
| 1989-04-26 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1989-04-25 | 695 | 700 | 695 | 700 | 2,000 | 7,000 |
| 1989-04-24 | 709 | 711 | 705 | 705 | 8,000 | 7,050 |
| 1989-04-21 | 720 | 720 | 700 | 700 | 5,000 | 7,000 |
| 1989-04-20 | 728 | 729 | 701 | 720 | 17,000 | 7,200 |
| 1989-04-19 | 700 | 710 | 700 | 710 | 14,000 | 7,100 |
| 1989-04-18 | 685 | 685 | 685 | 685 | 2,000 | 6,850 |
| 1989-04-17 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1989-04-14 | 700 | 700 | 700 | 700 | 10,000 | 7,000 |
| 1989-04-13 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1989-04-12 | 685 | 690 | 685 | 690 | 12,000 | 6,900 |
| 1989-04-11 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1989-04-10 | 685 | 690 | 685 | 690 | 6,000 | 6,900 |
| 1989-04-07 | 687 | 700 | 687 | 700 | 27,000 | 7,000 |
| 1989-04-06 | 690 | 695 | 690 | 693 | 4,000 | 6,930 |
| 1989-04-05 | 689 | 691 | 689 | 690 | 9,000 | 6,900 |
| 1989-04-04 | 700 | 700 | 691 | 691 | 4,000 | 6,910 |
| 1989-04-03 | 700 | 700 | 680 | 700 | 15,000 | 7,000 |
| 1989-03-31 | 671 | 700 | 670 | 700 | 6,000 | 7,000 |
| 1989-03-30 | 640 | 645 | 635 | 635 | 11,000 | 6,350 |
| 1989-03-29 | 636 | 650 | 636 | 642 | 14,000 | 6,420 |
| 1989-03-28 | 661 | 661 | 641 | 641 | 4,000 | 6,410 |
| 1989-03-27 | 660 | 660 | 655 | 660 | 10,000 | 6,600 |
| 1989-03-24 | 660 | 670 | 660 | 670 | 14,000 | 6,700 |
| 1989-03-23 | 675 | 690 | 675 | 690 | 4,000 | 6,900 |
| 1989-03-22 | 675 | 690 | 661 | 690 | 21,000 | 6,900 |
| 1989-03-20 | 695 | 695 | 695 | 695 | 7,000 | 6,950 |
| 1989-03-17 | 675 | 690 | 675 | 680 | 11,000 | 6,800 |
| 1989-03-16 | 685 | 685 | 685 | 685 | 3,000 | 6,850 |
| 1989-03-14 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1989-03-13 | 690 | 690 | 690 | 690 | 8,000 | 6,900 |
| 1989-03-09 | 687 | 690 | 685 | 690 | 9,000 | 6,900 |
| 1989-03-08 | 700 | 700 | 685 | 685 | 8,000 | 6,850 |
| 1989-03-07 | 685 | 685 | 685 | 685 | 5,000 | 6,850 |
| 1989-03-06 | 700 | 700 | 690 | 700 | 21,000 | 7,000 |
| 1989-03-03 | 700 | 700 | 690 | 700 | 8,000 | 7,000 |
| 1989-03-02 | 703 | 705 | 700 | 700 | 14,000 | 7,000 |
| 1989-03-01 | 705 | 705 | 703 | 703 | 2,000 | 7,030 |
| 1989-02-28 | 715 | 720 | 703 | 715 | 8,000 | 7,150 |
| 1989-02-27 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1989-02-23 | 690 | 690 | 690 | 690 | 9,000 | 6,900 |
| 1989-02-22 | 701 | 715 | 701 | 715 | 6,000 | 7,150 |
| 1989-02-21 | 693 | 715 | 693 | 715 | 8,000 | 7,150 |
| 1989-02-20 | 700 | 701 | 700 | 701 | 13,000 | 7,010 |
| 1989-02-17 | 701 | 710 | 701 | 701 | 6,000 | 7,010 |
| 1989-02-16 | 700 | 715 | 700 | 701 | 8,000 | 7,010 |
| 1989-02-15 | 705 | 715 | 700 | 715 | 11,000 | 7,150 |
| 1989-02-14 | 715 | 724 | 715 | 715 | 9,000 | 7,150 |
| 1989-02-13 | 710 | 715 | 710 | 715 | 9,000 | 7,150 |
| 1989-02-10 | 700 | 720 | 700 | 715 | 32,000 | 7,150 |
| 1989-02-09 | 710 | 710 | 700 | 700 | 25,000 | 7,000 |
| 1989-02-08 | 735 | 735 | 710 | 717 | 39,000 | 7,170 |
| 1989-02-07 | 758 | 770 | 737 | 737 | 140,000 | 7,370 |
| 1989-02-06 | 738 | 750 | 721 | 748 | 173,000 | 7,480 |
| 1989-02-03 | 655 | 660 | 650 | 660 | 13,000 | 6,600 |
| 1989-02-02 | 670 | 670 | 660 | 660 | 14,000 | 6,600 |
| 1989-02-01 | 660 | 670 | 660 | 670 | 31,000 | 6,700 |
| 1989-01-31 | 660 | 665 | 655 | 660 | 26,000 | 6,600 |
| 1989-01-30 | 660 | 663 | 658 | 658 | 22,000 | 6,580 |
| 1989-01-28 | 650 | 654 | 650 | 653 | 21,000 | 6,530 |
| 1989-01-27 | 639 | 650 | 636 | 645 | 31,000 | 6,450 |
| 1989-01-26 | 636 | 636 | 631 | 635 | 15,000 | 6,350 |
| 1989-01-25 | 620 | 644 | 620 | 636 | 61,000 | 6,360 |
| 1989-01-24 | 621 | 626 | 616 | 617 | 28,000 | 6,170 |
| 1989-01-23 | 608 | 623 | 601 | 616 | 65,000 | 6,160 |
| 1989-01-20 | 590 | 610 | 590 | 610 | 31,000 | 6,100 |
| 1989-01-19 | 590 | 590 | 576 | 576 | 24,000 | 5,760 |
| 1989-01-18 | 580 | 585 | 580 | 585 | 16,000 | 5,850 |
| 1989-01-17 | 579 | 579 | 579 | 579 | 2,000 | 5,790 |
| 1989-01-13 | 578 | 579 | 575 | 575 | 8,000 | 5,750 |
| 1989-01-12 | 580 | 580 | 575 | 575 | 10,000 | 5,750 |
| 1989-01-11 | 580 | 580 | 580 | 580 | 9,000 | 5,800 |
| 1989-01-10 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1989-01-09 | 580 | 580 | 572 | 572 | 8,000 | 5,720 |
| 1989-01-06 | 571 | 571 | 571 | 571 | 5,000 | 5,710 |
| 1989-01-05 | 580 | 590 | 580 | 590 | 21,000 | 5,900 |
| 1989-01-04 | 570 | 575 | 570 | 575 | 2,000 | 5,750 |
分割・併合履歴 ： [2017-05-29]1株→0.1株