4616 川上塗料(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-24 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-12-22 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 1992-12-21 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1992-12-18 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1992-12-14 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 1992-12-11 | 353 | 353 | 353 | 353 | 1,000 | 3,530 |
| 1992-12-02 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 1992-11-30 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1992-11-26 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1992-11-24 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1992-11-20 | 377 | 380 | 377 | 380 | 3,000 | 3,800 |
| 1992-11-17 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1992-11-16 | 380 | 400 | 380 | 400 | 3,000 | 4,000 |
| 1992-11-13 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1992-11-12 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1992-11-11 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 1992-10-29 | 397 | 400 | 397 | 400 | 10,000 | 4,000 |
| 1992-10-26 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-10-22 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1992-10-15 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1992-10-13 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1992-10-12 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1992-10-05 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-09-25 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-09-16 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-09-11 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1992-09-10 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-09-02 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 1992-08-31 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1992-08-27 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-08-25 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1992-08-24 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-08-21 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1992-08-18 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1992-08-10 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 1992-08-07 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1992-08-06 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1992-08-05 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 1992-08-04 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1992-07-31 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1992-07-24 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1992-07-16 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1992-07-13 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1992-07-10 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1992-06-29 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1992-06-19 | 382 | 382 | 382 | 382 | 4,000 | 3,820 |
| 1992-06-18 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1992-06-11 | 395 | 395 | 395 | 395 | 6,000 | 3,950 |
| 1992-06-09 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 1992-06-08 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1992-05-29 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1992-05-27 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1992-05-22 | 416 | 430 | 416 | 430 | 2,000 | 4,300 |
| 1992-05-19 | 404 | 404 | 404 | 404 | 4,000 | 4,040 |
| 1992-05-08 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1992-05-07 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1992-04-28 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1992-04-27 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1992-04-23 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1992-04-22 | 375 | 375 | 375 | 375 | 12,000 | 3,750 |
| 1992-04-20 | 375 | 375 | 375 | 375 | 7,000 | 3,750 |
| 1992-04-15 | 380 | 380 | 377 | 377 | 5,000 | 3,770 |
| 1992-04-10 | 376 | 377 | 376 | 377 | 5,000 | 3,770 |
| 1992-04-09 | 377 | 377 | 377 | 377 | 14,000 | 3,770 |
| 1992-04-08 | 390 | 390 | 380 | 380 | 16,000 | 3,800 |
| 1992-04-07 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 1992-04-06 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-04-02 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-04-01 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1992-03-31 | 400 | 404 | 400 | 404 | 3,000 | 4,040 |
| 1992-03-30 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1992-03-17 | 410 | 410 | 405 | 405 | 9,000 | 4,050 |
| 1992-03-13 | 409 | 409 | 409 | 409 | 5,000 | 4,090 |
| 1992-03-10 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 1992-03-06 | 410 | 410 | 409 | 409 | 7,000 | 4,090 |
| 1992-03-04 | 411 | 411 | 410 | 410 | 4,000 | 4,100 |
| 1992-02-26 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1992-02-24 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1992-02-21 | 415 | 416 | 415 | 415 | 8,000 | 4,150 |
| 1992-02-20 | 410 | 410 | 410 | 410 | 8,000 | 4,100 |
| 1992-02-19 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1992-02-14 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1992-02-13 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1992-02-10 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1992-02-06 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 1992-02-03 | 403 | 403 | 400 | 400 | 7,000 | 4,000 |
| 1992-01-31 | 403 | 403 | 403 | 403 | 10,000 | 4,030 |
| 1992-01-29 | 400 | 400 | 400 | 400 | 17,000 | 4,000 |
| 1992-01-28 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1992-01-27 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1992-01-24 | 400 | 400 | 400 | 400 | 19,000 | 4,000 |
| 1992-01-23 | 400 | 400 | 400 | 400 | 10,000 | 4,000 |
| 1992-01-16 | 400 | 400 | 400 | 400 | 10,000 | 4,000 |
| 1992-01-14 | 408 | 408 | 400 | 400 | 16,000 | 4,000 |
| 1992-01-09 | 420 | 420 | 400 | 400 | 11,000 | 4,000 |
| 1992-01-08 | 431 | 431 | 430 | 430 | 4,000 | 4,300 |
分割・併合履歴 ： [2017-05-29]1株→0.1株