4616 川上塗料(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-24 | 338 | 338 | 338 | 338 | 4,000 | 3,380 |
| 1993-12-22 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1993-12-20 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 1993-12-15 | 310 | 320 | 310 | 320 | 3,000 | 3,200 |
| 1993-12-13 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 1993-12-10 | 307 | 308 | 307 | 308 | 5,000 | 3,080 |
| 1993-12-09 | 307 | 307 | 307 | 307 | 3,000 | 3,070 |
| 1993-12-07 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1993-12-06 | 319 | 319 | 314 | 314 | 2,000 | 3,140 |
| 1993-12-02 | 313 | 313 | 313 | 313 | 4,000 | 3,130 |
| 1993-11-29 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1993-11-26 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1993-11-22 | 349 | 350 | 349 | 350 | 3,000 | 3,500 |
| 1993-11-17 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 1993-11-15 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 1993-11-11 | 345 | 345 | 340 | 340 | 6,000 | 3,400 |
| 1993-11-10 | 344 | 344 | 344 | 344 | 4,000 | 3,440 |
| 1993-11-09 | 340 | 344 | 340 | 344 | 4,000 | 3,440 |
| 1993-11-08 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1993-11-04 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1993-10-29 | 359 | 359 | 359 | 359 | 2,000 | 3,590 |
| 1993-10-25 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1993-10-22 | 381 | 381 | 380 | 380 | 2,000 | 3,800 |
| 1993-10-20 | 381 | 381 | 381 | 381 | 3,000 | 3,810 |
| 1993-10-13 | 386 | 386 | 380 | 380 | 2,000 | 3,800 |
| 1993-10-12 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1993-10-08 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-10-04 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1993-09-30 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1993-09-29 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1993-09-28 | 409 | 409 | 402 | 402 | 2,000 | 4,020 |
| 1993-09-27 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1993-09-16 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1993-09-10 | 411 | 411 | 411 | 411 | 3,000 | 4,110 |
| 1993-09-08 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1993-09-07 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1993-09-06 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1993-09-03 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1993-09-02 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1993-09-01 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1993-08-27 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1993-08-26 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1993-08-25 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1993-08-23 | 418 | 418 | 410 | 410 | 5,000 | 4,100 |
| 1993-08-17 | 420 | 420 | 418 | 418 | 2,000 | 4,180 |
| 1993-08-16 | 419 | 419 | 419 | 419 | 2,000 | 4,190 |
| 1993-08-13 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1993-08-12 | 418 | 418 | 418 | 418 | 2,000 | 4,180 |
| 1993-08-11 | 418 | 418 | 418 | 418 | 2,000 | 4,180 |
| 1993-08-10 | 420 | 420 | 410 | 416 | 8,000 | 4,160 |
| 1993-08-04 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1993-08-03 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1993-08-02 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1993-07-28 | 409 | 409 | 409 | 409 | 2,000 | 4,090 |
| 1993-07-26 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1993-07-19 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1993-07-14 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 1993-07-12 | 425 | 425 | 425 | 425 | 6,000 | 4,250 |
| 1993-07-05 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 1993-06-29 | 431 | 431 | 425 | 425 | 5,000 | 4,250 |
| 1993-06-24 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1993-06-23 | 410 | 415 | 410 | 415 | 5,000 | 4,150 |
| 1993-06-22 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1993-06-21 | 427 | 427 | 427 | 427 | 1,000 | 4,270 |
| 1993-06-18 | 429 | 430 | 429 | 430 | 3,000 | 4,300 |
| 1993-06-17 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1993-06-15 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1993-06-14 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1993-06-11 | 479 | 479 | 470 | 470 | 9,000 | 4,700 |
| 1993-06-10 | 476 | 480 | 476 | 480 | 6,000 | 4,800 |
| 1993-06-08 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1993-06-07 | 485 | 488 | 485 | 485 | 18,000 | 4,850 |
| 1993-06-04 | 481 | 485 | 481 | 485 | 6,000 | 4,850 |
| 1993-06-03 | 485 | 485 | 481 | 481 | 8,000 | 4,810 |
| 1993-06-02 | 485 | 485 | 481 | 485 | 15,000 | 4,850 |
| 1993-06-01 | 473 | 486 | 473 | 485 | 15,000 | 4,850 |
| 1993-05-31 | 492 | 492 | 472 | 472 | 18,000 | 4,720 |
| 1993-05-28 | 486 | 486 | 480 | 486 | 17,000 | 4,860 |
| 1993-05-27 | 465 | 470 | 459 | 468 | 34,000 | 4,680 |
| 1993-05-26 | 450 | 469 | 450 | 465 | 10,000 | 4,650 |
| 1993-05-25 | 435 | 440 | 435 | 440 | 28,000 | 4,400 |
| 1993-05-24 | 423 | 425 | 420 | 425 | 11,000 | 4,250 |
| 1993-05-21 | 423 | 423 | 420 | 420 | 3,000 | 4,200 |
| 1993-05-20 | 423 | 424 | 423 | 424 | 21,000 | 4,240 |
| 1993-05-19 | 430 | 430 | 419 | 420 | 8,000 | 4,200 |
| 1993-05-18 | 440 | 440 | 430 | 430 | 27,000 | 4,300 |
| 1993-05-17 | 435 | 440 | 435 | 440 | 33,000 | 4,400 |
| 1993-05-14 | 440 | 440 | 440 | 440 | 30,000 | 4,400 |
| 1993-05-13 | 439 | 445 | 435 | 445 | 24,000 | 4,450 |
| 1993-05-12 | 440 | 440 | 432 | 435 | 10,000 | 4,350 |
| 1993-05-11 | 428 | 428 | 425 | 428 | 25,000 | 4,280 |
| 1993-05-10 | 430 | 435 | 425 | 433 | 8,000 | 4,330 |
| 1993-05-07 | 400 | 415 | 400 | 415 | 15,000 | 4,150 |
| 1993-04-30 | 394 | 399 | 394 | 399 | 2,000 | 3,990 |
| 1993-04-28 | 390 | 393 | 390 | 393 | 2,000 | 3,930 |
| 1993-04-27 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1993-04-26 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1993-04-23 | 389 | 389 | 388 | 388 | 2,000 | 3,880 |
| 1993-04-20 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 1993-04-19 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 1993-04-15 | 400 | 400 | 400 | 400 | 14,000 | 4,000 |
| 1993-04-14 | 382 | 390 | 382 | 390 | 9,000 | 3,900 |
| 1993-04-12 | 384 | 385 | 384 | 385 | 4,000 | 3,850 |
| 1993-04-08 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 1993-04-07 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 1993-04-06 | 389 | 389 | 388 | 388 | 6,000 | 3,880 |
| 1993-04-05 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1993-04-01 | 357 | 357 | 357 | 357 | 4,000 | 3,570 |
| 1993-03-31 | 360 | 360 | 357 | 358 | 8,000 | 3,580 |
| 1993-03-30 | 356 | 356 | 356 | 356 | 7,000 | 3,560 |
| 1993-03-29 | 335 | 341 | 335 | 341 | 9,000 | 3,410 |
| 1993-03-26 | 340 | 340 | 330 | 330 | 12,000 | 3,300 |
| 1993-03-24 | 341 | 341 | 341 | 341 | 3,000 | 3,410 |
| 1993-03-23 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1993-03-22 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1993-03-18 | 326 | 326 | 323 | 323 | 40,000 | 3,230 |
| 1993-03-17 | 320 | 320 | 320 | 320 | 22,000 | 3,200 |
| 1993-03-16 | 329 | 329 | 320 | 320 | 6,000 | 3,200 |
| 1993-03-15 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1993-03-12 | 341 | 341 | 335 | 335 | 10,000 | 3,350 |
| 1993-03-09 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1993-03-08 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1993-03-02 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 1993-02-25 | 355 | 355 | 355 | 355 | 6,000 | 3,550 |
| 1993-02-24 | 350 | 350 | 350 | 350 | 16,000 | 3,500 |
| 1993-02-19 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1993-02-18 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 1993-02-17 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1993-02-16 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1993-02-15 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1993-02-03 | 339 | 339 | 339 | 339 | 5,000 | 3,390 |
| 1993-02-02 | 340 | 340 | 339 | 339 | 5,000 | 3,390 |
| 1993-02-01 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1993-01-29 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1993-01-28 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1993-01-27 | 348 | 348 | 340 | 340 | 2,000 | 3,400 |
| 1993-01-26 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1993-01-25 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 1993-01-07 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
