4616 川上塗料(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-26 | 357 | 358 | 357 | 358 | 2,000 | 3,580 |
| 1994-12-15 | 357 | 357 | 357 | 357 | 6,000 | 3,570 |
| 1994-12-14 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 1994-12-09 | 360 | 360 | 339 | 339 | 4,000 | 3,390 |
| 1994-12-08 | 357 | 357 | 357 | 357 | 3,000 | 3,570 |
| 1994-12-07 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1994-12-02 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1994-11-21 | 361 | 361 | 361 | 361 | 6,000 | 3,610 |
| 1994-11-17 | 365 | 365 | 361 | 361 | 4,000 | 3,610 |
| 1994-11-14 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1994-11-11 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1994-11-07 | 385 | 385 | 384 | 384 | 3,000 | 3,840 |
| 1994-11-02 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1994-10-27 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 1994-10-25 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1994-10-24 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1994-10-19 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1994-10-14 | 386 | 386 | 384 | 384 | 9,000 | 3,840 |
| 1994-10-13 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1994-10-07 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 1994-09-26 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1994-09-12 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1994-09-07 | 395 | 400 | 395 | 400 | 5,000 | 4,000 |
| 1994-09-05 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1994-09-01 | 395 | 395 | 392 | 395 | 3,000 | 3,950 |
| 1994-08-31 | 396 | 396 | 395 | 395 | 2,000 | 3,950 |
| 1994-08-29 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 1994-08-26 | 391 | 391 | 385 | 385 | 4,000 | 3,850 |
| 1994-08-25 | 391 | 391 | 391 | 391 | 4,000 | 3,910 |
| 1994-08-24 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1994-08-23 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1994-08-22 | 390 | 390 | 389 | 389 | 3,000 | 3,890 |
| 1994-08-16 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 1994-08-12 | 389 | 389 | 389 | 389 | 4,000 | 3,890 |
| 1994-08-10 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 1994-08-09 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 1994-08-04 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1994-07-25 | 417 | 417 | 417 | 417 | 2,000 | 4,170 |
| 1994-07-21 | 418 | 418 | 418 | 418 | 6,000 | 4,180 |
| 1994-07-18 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1994-07-14 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1994-07-13 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 1994-07-12 | 420 | 420 | 420 | 420 | 8,000 | 4,200 |
| 1994-07-11 | 415 | 420 | 410 | 420 | 3,000 | 4,200 |
| 1994-07-08 | 420 | 420 | 415 | 415 | 4,000 | 4,150 |
| 1994-07-07 | 424 | 424 | 420 | 420 | 11,000 | 4,200 |
| 1994-07-05 | 419 | 420 | 418 | 420 | 11,000 | 4,200 |
| 1994-07-04 | 420 | 420 | 415 | 415 | 2,000 | 4,150 |
| 1994-07-01 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 1994-06-27 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1994-06-22 | 433 | 433 | 430 | 430 | 5,000 | 4,300 |
| 1994-06-21 | 442 | 442 | 442 | 442 | 4,000 | 4,420 |
| 1994-06-20 | 459 | 459 | 441 | 441 | 13,000 | 4,410 |
| 1994-06-17 | 459 | 461 | 455 | 460 | 13,000 | 4,600 |
| 1994-06-16 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1994-06-15 | 458 | 458 | 450 | 450 | 10,000 | 4,500 |
| 1994-06-14 | 455 | 458 | 455 | 458 | 5,000 | 4,580 |
| 1994-06-13 | 446 | 455 | 446 | 455 | 3,000 | 4,550 |
| 1994-06-10 | 450 | 451 | 445 | 446 | 5,000 | 4,460 |
| 1994-06-09 | 458 | 459 | 452 | 452 | 13,000 | 4,520 |
| 1994-06-08 | 430 | 455 | 430 | 455 | 24,000 | 4,550 |
| 1994-06-07 | 430 | 430 | 426 | 430 | 7,000 | 4,300 |
| 1994-06-06 | 435 | 435 | 430 | 430 | 2,000 | 4,300 |
| 1994-06-03 | 436 | 436 | 434 | 436 | 3,000 | 4,360 |
| 1994-06-02 | 436 | 436 | 436 | 436 | 6,000 | 4,360 |
| 1994-06-01 | 436 | 436 | 436 | 436 | 5,000 | 4,360 |
| 1994-05-31 | 421 | 437 | 421 | 437 | 12,000 | 4,370 |
| 1994-05-30 | 421 | 421 | 420 | 421 | 4,000 | 4,210 |
| 1994-05-27 | 413 | 421 | 413 | 421 | 2,000 | 4,210 |
| 1994-05-25 | 410 | 415 | 409 | 409 | 4,000 | 4,090 |
| 1994-05-24 | 422 | 422 | 419 | 419 | 2,000 | 4,190 |
| 1994-05-23 | 428 | 428 | 428 | 428 | 2,000 | 4,280 |
| 1994-05-18 | 429 | 430 | 428 | 428 | 4,000 | 4,280 |
| 1994-05-17 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1994-05-13 | 428 | 431 | 428 | 431 | 2,000 | 4,310 |
| 1994-05-12 | 420 | 431 | 420 | 431 | 5,000 | 4,310 |
| 1994-05-11 | 420 | 420 | 418 | 420 | 5,000 | 4,200 |
| 1994-05-10 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1994-05-09 | 411 | 415 | 411 | 415 | 7,000 | 4,150 |
| 1994-05-06 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1994-05-02 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1994-04-27 | 422 | 422 | 420 | 422 | 10,000 | 4,220 |
| 1994-04-26 | 423 | 423 | 423 | 423 | 3,000 | 4,230 |
| 1994-04-25 | 419 | 423 | 419 | 423 | 21,000 | 4,230 |
| 1994-04-22 | 422 | 422 | 422 | 422 | 2,000 | 4,220 |
| 1994-04-20 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1994-04-14 | 423 | 423 | 410 | 410 | 5,000 | 4,100 |
| 1994-04-12 | 421 | 421 | 421 | 421 | 4,000 | 4,210 |
| 1994-04-07 | 420 | 421 | 420 | 421 | 6,000 | 4,210 |
| 1994-04-05 | 418 | 419 | 418 | 419 | 3,000 | 4,190 |
| 1994-03-25 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1994-03-24 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1994-03-23 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 1994-03-22 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 1994-03-18 | 445 | 447 | 445 | 447 | 6,000 | 4,470 |
| 1994-03-17 | 440 | 449 | 440 | 445 | 6,000 | 4,450 |
| 1994-03-16 | 428 | 428 | 425 | 428 | 3,000 | 4,280 |
| 1994-03-15 | 405 | 425 | 402 | 425 | 12,000 | 4,250 |
| 1994-03-14 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 1994-03-09 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1994-03-08 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1994-03-07 | 391 | 400 | 391 | 400 | 10,000 | 4,000 |
| 1994-03-04 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1994-02-28 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1994-02-25 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1994-02-23 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1994-02-15 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1994-02-10 | 398 | 400 | 398 | 400 | 6,000 | 4,000 |
| 1994-02-09 | 390 | 399 | 390 | 399 | 6,000 | 3,990 |
| 1994-02-07 | 390 | 395 | 390 | 390 | 6,000 | 3,900 |
| 1994-02-04 | 388 | 390 | 388 | 390 | 6,000 | 3,900 |
| 1994-02-03 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 1994-02-01 | 388 | 388 | 388 | 388 | 3,000 | 3,880 |
| 1994-01-31 | 355 | 376 | 355 | 376 | 3,000 | 3,760 |
| 1994-01-28 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 1994-01-27 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1994-01-25 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1994-01-20 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 1994-01-19 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1994-01-13 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 1994-01-12 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1994-01-11 | 321 | 321 | 315 | 315 | 6,000 | 3,150 |
分割・併合履歴 ： [2017-05-29]1株→0.1株