4616 川上塗料(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 441 | 443 | 441 | 443 | 3,000 | 4,430 |
| 1991-12-25 | 443 | 443 | 443 | 443 | 6,000 | 4,430 |
| 1991-12-19 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 1991-12-16 | 460 | 470 | 460 | 470 | 2,000 | 4,700 |
| 1991-12-13 | 465 | 465 | 460 | 460 | 10,000 | 4,600 |
| 1991-12-12 | 470 | 470 | 465 | 465 | 3,000 | 4,650 |
| 1991-12-11 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1991-12-06 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1991-12-04 | 475 | 475 | 470 | 470 | 10,000 | 4,700 |
| 1991-11-25 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1991-11-20 | 480 | 480 | 475 | 480 | 6,000 | 4,800 |
| 1991-11-19 | 479 | 480 | 479 | 480 | 3,000 | 4,800 |
| 1991-11-15 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1991-11-14 | 480 | 480 | 475 | 480 | 8,000 | 4,800 |
| 1991-11-12 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1991-11-11 | 480 | 480 | 475 | 475 | 9,000 | 4,750 |
| 1991-11-08 | 475 | 480 | 475 | 480 | 3,000 | 4,800 |
| 1991-11-07 | 477 | 477 | 475 | 475 | 3,000 | 4,750 |
| 1991-11-05 | 480 | 480 | 480 | 480 | 8,000 | 4,800 |
| 1991-11-01 | 485 | 485 | 480 | 480 | 8,000 | 4,800 |
| 1991-10-31 | 490 | 490 | 480 | 480 | 12,000 | 4,800 |
| 1991-10-30 | 495 | 495 | 480 | 480 | 18,000 | 4,800 |
| 1991-10-29 | 491 | 498 | 490 | 493 | 20,000 | 4,930 |
| 1991-10-28 | 480 | 485 | 480 | 485 | 14,000 | 4,850 |
| 1991-10-25 | 480 | 483 | 476 | 482 | 10,000 | 4,820 |
| 1991-10-24 | 481 | 484 | 480 | 480 | 7,000 | 4,800 |
| 1991-10-23 | 480 | 499 | 480 | 490 | 26,000 | 4,900 |
| 1991-10-22 | 488 | 488 | 480 | 480 | 28,000 | 4,800 |
| 1991-10-21 | 481 | 481 | 480 | 480 | 8,000 | 4,800 |
| 1991-10-18 | 481 | 481 | 480 | 480 | 13,000 | 4,800 |
| 1991-10-17 | 480 | 481 | 480 | 480 | 14,000 | 4,800 |
| 1991-10-16 | 480 | 481 | 471 | 471 | 6,000 | 4,710 |
| 1991-10-15 | 494 | 494 | 482 | 482 | 4,000 | 4,820 |
| 1991-10-11 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1991-10-09 | 497 | 497 | 495 | 495 | 3,000 | 4,950 |
| 1991-10-08 | 500 | 500 | 499 | 500 | 7,000 | 5,000 |
| 1991-10-07 | 505 | 505 | 505 | 505 | 8,000 | 5,050 |
| 1991-10-04 | 507 | 507 | 505 | 505 | 4,000 | 5,050 |
| 1991-10-03 | 495 | 506 | 495 | 506 | 7,000 | 5,060 |
| 1991-10-02 | 506 | 506 | 505 | 505 | 5,000 | 5,050 |
| 1991-10-01 | 501 | 501 | 501 | 501 | 3,000 | 5,010 |
| 1991-09-30 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1991-09-27 | 497 | 497 | 495 | 495 | 6,000 | 4,950 |
| 1991-09-26 | 497 | 497 | 494 | 494 | 3,000 | 4,940 |
| 1991-09-24 | 497 | 497 | 491 | 491 | 2,000 | 4,910 |
| 1991-09-20 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1991-09-19 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1991-09-09 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1991-09-04 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1991-09-03 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1991-08-27 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1991-08-23 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1991-08-22 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1991-08-20 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1991-08-15 | 533 | 533 | 533 | 533 | 1,000 | 5,330 |
| 1991-08-14 | 513 | 513 | 513 | 513 | 1,000 | 5,130 |
| 1991-08-01 | 553 | 553 | 553 | 553 | 1,000 | 5,530 |
| 1991-07-26 | 553 | 553 | 553 | 553 | 2,000 | 5,530 |
| 1991-07-24 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1991-07-19 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1991-07-18 | 567 | 567 | 560 | 560 | 8,000 | 5,600 |
| 1991-07-15 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1991-07-08 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1991-07-04 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1991-07-01 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1991-06-28 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1991-06-26 | 539 | 539 | 535 | 535 | 5,000 | 5,350 |
| 1991-06-25 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1991-06-20 | 541 | 541 | 541 | 541 | 3,000 | 5,410 |
| 1991-06-19 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1991-06-18 | 540 | 550 | 540 | 550 | 3,000 | 5,500 |
| 1991-06-13 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1991-06-07 | 548 | 548 | 548 | 548 | 4,000 | 5,480 |
| 1991-06-05 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1991-06-04 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1991-05-31 | 548 | 560 | 548 | 560 | 2,000 | 5,600 |
| 1991-05-28 | 531 | 540 | 531 | 540 | 4,000 | 5,400 |
| 1991-05-27 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1991-05-24 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1991-05-23 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1991-05-22 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1991-05-21 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1991-05-14 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1991-05-13 | 580 | 585 | 580 | 583 | 6,000 | 5,830 |
| 1991-05-02 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1991-04-25 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1991-04-24 | 570 | 570 | 570 | 570 | 6,000 | 5,700 |
| 1991-04-23 | 590 | 590 | 570 | 570 | 2,000 | 5,700 |
| 1991-04-18 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1991-04-17 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1991-04-10 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1991-04-08 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1991-04-05 | 600 | 600 | 570 | 570 | 10,000 | 5,700 |
| 1991-04-04 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-04-01 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1991-03-25 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1991-03-22 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1991-03-20 | 600 | 600 | 600 | 600 | 8,000 | 6,000 |
| 1991-03-18 | 580 | 585 | 580 | 585 | 7,000 | 5,850 |
| 1991-03-15 | 540 | 550 | 540 | 550 | 6,000 | 5,500 |
| 1991-03-14 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 1991-03-13 | 532 | 532 | 532 | 532 | 1,000 | 5,320 |
| 1991-03-12 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1991-03-11 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1991-03-05 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1991-03-01 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1991-02-26 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1991-02-21 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1991-02-19 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1991-02-18 | 530 | 530 | 520 | 520 | 3,000 | 5,200 |
| 1991-02-15 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 1991-02-12 | 479 | 479 | 475 | 475 | 2,000 | 4,750 |
| 1991-02-08 | 420 | 430 | 420 | 430 | 2,000 | 4,300 |
| 1991-02-07 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1991-02-04 | 400 | 405 | 400 | 405 | 4,000 | 4,050 |
| 1991-01-29 | 401 | 401 | 401 | 401 | 4,000 | 4,010 |
| 1991-01-22 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1991-01-21 | 443 | 443 | 430 | 430 | 2,000 | 4,300 |
| 1991-01-17 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1991-01-08 | 450 | 450 | 448 | 448 | 2,000 | 4,480 |
| 1991-01-07 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
