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