4616 川上塗料(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-25 | 475 | 475 | 460 | 460 | 2,000 | 4,600 |
| 1990-12-19 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1990-12-14 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1990-12-13 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1990-12-12 | 497 | 497 | 497 | 497 | 2,000 | 4,970 |
| 1990-12-11 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1990-12-10 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1990-12-06 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1990-12-05 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1990-12-03 | 485 | 485 | 473 | 473 | 2,000 | 4,730 |
| 1990-11-20 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1990-11-08 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1990-11-06 | 585 | 585 | 570 | 570 | 2,000 | 5,700 |
| 1990-10-31 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1990-10-24 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1990-10-23 | 550 | 551 | 550 | 550 | 5,000 | 5,500 |
| 1990-10-12 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 1990-10-11 | 537 | 537 | 537 | 537 | 2,000 | 5,370 |
| 1990-10-09 | 537 | 537 | 537 | 537 | 1,000 | 5,370 |
| 1990-10-05 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1990-10-03 | 480 | 482 | 480 | 480 | 3,000 | 4,800 |
| 1990-10-02 | 480 | 480 | 470 | 470 | 7,000 | 4,700 |
| 1990-09-25 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1990-09-20 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 1990-09-17 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1990-09-13 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1990-09-12 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1990-09-11 | 615 | 620 | 615 | 620 | 5,000 | 6,200 |
| 1990-09-10 | 625 | 625 | 625 | 625 | 3,000 | 6,250 |
| 1990-09-07 | 625 | 625 | 625 | 625 | 3,000 | 6,250 |
| 1990-09-05 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1990-09-04 | 644 | 644 | 640 | 640 | 3,000 | 6,400 |
| 1990-08-31 | 640 | 640 | 640 | 640 | 8,000 | 6,400 |
| 1990-08-28 | 635 | 641 | 635 | 640 | 17,000 | 6,400 |
| 1990-08-27 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1990-08-21 | 710 | 715 | 710 | 715 | 5,000 | 7,150 |
| 1990-08-17 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1990-08-15 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1990-08-14 | 707 | 707 | 707 | 707 | 1,000 | 7,070 |
| 1990-08-13 | 727 | 727 | 727 | 727 | 2,000 | 7,270 |
| 1990-08-10 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1990-08-09 | 750 | 750 | 730 | 730 | 2,000 | 7,300 |
| 1990-08-08 | 760 | 760 | 750 | 750 | 6,000 | 7,500 |
| 1990-08-06 | 815 | 815 | 800 | 800 | 2,000 | 8,000 |
| 1990-08-02 | 815 | 815 | 815 | 815 | 3,000 | 8,150 |
| 1990-07-31 | 825 | 825 | 824 | 824 | 6,000 | 8,240 |
| 1990-07-27 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1990-07-25 | 849 | 849 | 849 | 849 | 2,000 | 8,490 |
| 1990-07-24 | 849 | 855 | 849 | 850 | 7,000 | 8,500 |
| 1990-07-23 | 860 | 860 | 850 | 860 | 4,000 | 8,600 |
| 1990-07-20 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1990-07-19 | 860 | 861 | 851 | 851 | 6,000 | 8,510 |
| 1990-07-18 | 850 | 860 | 850 | 860 | 5,000 | 8,600 |
| 1990-07-17 | 870 | 870 | 855 | 870 | 20,000 | 8,700 |
| 1990-07-16 | 870 | 885 | 865 | 880 | 26,000 | 8,800 |
| 1990-07-13 | 850 | 855 | 850 | 855 | 10,000 | 8,550 |
| 1990-07-12 | 845 | 850 | 845 | 850 | 5,000 | 8,500 |
| 1990-07-11 | 854 | 855 | 845 | 845 | 10,000 | 8,450 |
| 1990-07-10 | 847 | 867 | 847 | 867 | 26,000 | 8,670 |
| 1990-07-09 | 825 | 845 | 825 | 845 | 35,000 | 8,450 |
| 1990-07-06 | 810 | 815 | 810 | 815 | 11,000 | 8,150 |
| 1990-07-05 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1990-07-04 | 805 | 805 | 795 | 795 | 5,000 | 7,950 |
| 1990-07-03 | 810 | 810 | 810 | 810 | 14,000 | 8,100 |
| 1990-07-02 | 810 | 810 | 809 | 809 | 4,000 | 8,090 |
| 1990-06-28 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1990-06-27 | 805 | 805 | 800 | 800 | 3,000 | 8,000 |
| 1990-06-26 | 810 | 810 | 806 | 806 | 3,000 | 8,060 |
| 1990-06-22 | 805 | 805 | 805 | 805 | 2,000 | 8,050 |
| 1990-06-21 | 805 | 810 | 805 | 805 | 9,000 | 8,050 |
| 1990-06-20 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1990-06-19 | 815 | 815 | 810 | 810 | 6,000 | 8,100 |
| 1990-06-18 | 815 | 815 | 815 | 815 | 5,000 | 8,150 |
| 1990-06-15 | 810 | 810 | 810 | 810 | 4,000 | 8,100 |
| 1990-06-14 | 810 | 810 | 805 | 805 | 3,000 | 8,050 |
| 1990-06-13 | 810 | 815 | 805 | 815 | 4,000 | 8,150 |
| 1990-06-12 | 810 | 810 | 810 | 810 | 5,000 | 8,100 |
| 1990-06-11 | 815 | 815 | 815 | 815 | 3,000 | 8,150 |
| 1990-06-08 | 801 | 807 | 801 | 801 | 6,000 | 8,010 |
| 1990-06-07 | 785 | 800 | 785 | 800 | 3,000 | 8,000 |
| 1990-06-06 | 786 | 790 | 781 | 781 | 5,000 | 7,810 |
| 1990-06-05 | 790 | 790 | 776 | 776 | 5,000 | 7,760 |
| 1990-05-31 | 775 | 775 | 765 | 765 | 7,000 | 7,650 |
| 1990-05-28 | 815 | 815 | 810 | 815 | 7,000 | 8,150 |
| 1990-05-25 | 815 | 815 | 815 | 815 | 4,000 | 8,150 |
| 1990-05-24 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1990-05-23 | 806 | 815 | 806 | 815 | 5,000 | 8,150 |
| 1990-05-22 | 805 | 806 | 805 | 806 | 12,000 | 8,060 |
| 1990-05-21 | 803 | 810 | 803 | 809 | 7,000 | 8,090 |
| 1990-05-18 | 792 | 805 | 792 | 805 | 8,000 | 8,050 |
| 1990-05-17 | 785 | 797 | 785 | 797 | 10,000 | 7,970 |
| 1990-05-16 | 770 | 785 | 770 | 785 | 6,000 | 7,850 |
| 1990-05-15 | 780 | 780 | 770 | 770 | 23,000 | 7,700 |
| 1990-05-14 | 775 | 775 | 770 | 770 | 6,000 | 7,700 |
| 1990-05-07 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1990-05-02 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1990-05-01 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1990-04-26 | 710 | 730 | 710 | 730 | 5,000 | 7,300 |
| 1990-04-25 | 715 | 720 | 715 | 720 | 5,000 | 7,200 |
| 1990-04-24 | 715 | 720 | 715 | 715 | 6,000 | 7,150 |
| 1990-04-23 | 715 | 715 | 715 | 715 | 4,000 | 7,150 |
| 1990-04-19 | 685 | 710 | 685 | 710 | 3,000 | 7,100 |
| 1990-04-18 | 705 | 705 | 705 | 705 | 4,000 | 7,050 |
| 1990-04-17 | 705 | 710 | 705 | 710 | 3,000 | 7,100 |
| 1990-04-16 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1990-04-13 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1990-04-12 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1990-04-11 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1990-04-09 | 730 | 730 | 730 | 730 | 3,000 | 7,300 |
| 1990-04-06 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1990-04-04 | 725 | 725 | 725 | 725 | 4,000 | 7,250 |
| 1990-04-03 | 730 | 735 | 730 | 735 | 4,000 | 7,350 |
| 1990-04-02 | 743 | 750 | 743 | 750 | 7,000 | 7,500 |
| 1990-03-30 | 770 | 770 | 765 | 769 | 4,000 | 7,690 |
| 1990-03-29 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1990-03-28 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1990-03-27 | 756 | 760 | 751 | 760 | 14,000 | 7,600 |
| 1990-03-26 | 770 | 770 | 751 | 751 | 9,000 | 7,510 |
| 1990-03-23 | 770 | 770 | 765 | 765 | 7,000 | 7,650 |
| 1990-03-22 | 790 | 790 | 775 | 775 | 12,000 | 7,750 |
| 1990-03-20 | 855 | 855 | 855 | 855 | 5,000 | 8,550 |
| 1990-03-19 | 900 | 905 | 831 | 831 | 10,000 | 8,310 |
| 1990-03-16 | 910 | 910 | 900 | 900 | 24,000 | 9,000 |
| 1990-03-15 | 880 | 890 | 880 | 881 | 16,000 | 8,810 |
| 1990-03-14 | 880 | 880 | 880 | 880 | 12,000 | 8,800 |
| 1990-03-13 | 881 | 881 | 875 | 880 | 16,000 | 8,800 |
| 1990-03-12 | 871 | 880 | 871 | 880 | 10,000 | 8,800 |
| 1990-03-09 | 865 | 870 | 865 | 870 | 3,000 | 8,700 |
| 1990-03-08 | 850 | 850 | 850 | 850 | 6,000 | 8,500 |
| 1990-03-07 | 870 | 870 | 860 | 860 | 13,000 | 8,600 |
| 1990-03-05 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1990-03-02 | 875 | 875 | 870 | 870 | 12,000 | 8,700 |
| 1990-03-01 | 863 | 870 | 863 | 870 | 12,000 | 8,700 |
| 1990-02-28 | 810 | 820 | 810 | 820 | 3,000 | 8,200 |
| 1990-02-27 | 835 | 835 | 820 | 820 | 2,000 | 8,200 |
| 1990-02-26 | 840 | 848 | 840 | 841 | 11,000 | 8,410 |
| 1990-02-23 | 860 | 860 | 851 | 851 | 4,000 | 8,510 |
| 1990-02-22 | 880 | 884 | 880 | 884 | 2,000 | 8,840 |
| 1990-02-21 | 900 | 900 | 890 | 890 | 5,000 | 8,900 |
| 1990-02-20 | 905 | 907 | 892 | 900 | 11,000 | 9,000 |
| 1990-02-19 | 910 | 914 | 900 | 900 | 15,000 | 9,000 |
| 1990-02-16 | 895 | 900 | 878 | 899 | 41,000 | 8,990 |
| 1990-02-15 | 892 | 900 | 892 | 899 | 20,000 | 8,990 |
| 1990-02-14 | 890 | 891 | 890 | 891 | 8,000 | 8,910 |
| 1990-02-13 | 916 | 916 | 890 | 890 | 22,000 | 8,900 |
| 1990-02-09 | 920 | 924 | 915 | 916 | 60,000 | 9,160 |
| 1990-02-08 | 901 | 925 | 901 | 915 | 112,000 | 9,150 |
| 1990-02-07 | 880 | 908 | 870 | 900 | 170,000 | 9,000 |
| 1990-02-06 | 865 | 868 | 860 | 864 | 49,000 | 8,640 |
| 1990-02-05 | 840 | 863 | 839 | 860 | 27,000 | 8,600 |
| 1990-02-02 | 829 | 834 | 825 | 834 | 20,000 | 8,340 |
| 1990-02-01 | 820 | 820 | 820 | 820 | 4,000 | 8,200 |
| 1990-01-31 | 831 | 831 | 830 | 830 | 3,000 | 8,300 |
| 1990-01-30 | 830 | 831 | 830 | 831 | 6,000 | 8,310 |
| 1990-01-29 | 831 | 831 | 831 | 831 | 1,000 | 8,310 |
| 1990-01-26 | 830 | 830 | 828 | 828 | 4,000 | 8,280 |
| 1990-01-25 | 828 | 828 | 828 | 828 | 1,000 | 8,280 |
| 1990-01-24 | 840 | 840 | 840 | 840 | 10,000 | 8,400 |
| 1990-01-23 | 810 | 815 | 810 | 815 | 6,000 | 8,150 |
| 1990-01-22 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1990-01-19 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1990-01-18 | 830 | 830 | 815 | 815 | 8,000 | 8,150 |
| 1990-01-17 | 827 | 830 | 827 | 829 | 6,000 | 8,290 |
| 1990-01-16 | 840 | 840 | 830 | 830 | 6,000 | 8,300 |
| 1990-01-12 | 825 | 830 | 825 | 830 | 11,000 | 8,300 |
| 1990-01-11 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1990-01-10 | 830 | 830 | 820 | 820 | 8,000 | 8,200 |
| 1990-01-09 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1990-01-08 | 830 | 830 | 821 | 821 | 7,000 | 8,210 |
| 1990-01-05 | 848 | 848 | 840 | 840 | 19,000 | 8,400 |
| 1990-01-04 | 846 | 848 | 846 | 848 | 2,000 | 8,480 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
