1. HOME >
  2. 株価時系列 >
  3. 4616 >
  4. 1994年

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
1994-12-263573583573582,0003,580
1994-12-153573573573576,0003,570
1994-12-143573573573571,0003,570
1994-12-093603603393394,0003,390
1994-12-083573573573573,0003,570
1994-12-073603603603604,0003,600
1994-12-023603603603601,0003,600
1994-11-213613613613616,0003,610
1994-11-173653653613614,0003,610
1994-11-143803803803801,0003,800
1994-11-113813813813811,0003,810
1994-11-073853853843843,0003,840
1994-11-023823823823821,0003,820
1994-10-273843843843841,0003,840
1994-10-253723723723721,0003,720
1994-10-243723723723721,0003,720
1994-10-193813813813811,0003,810
1994-10-143863863843849,0003,840
1994-10-133863863863861,0003,860
1994-10-073893893893892,0003,890
1994-09-263903903903902,0003,900
1994-09-124004004004004,0004,000
1994-09-073954003954005,0004,000
1994-09-053953953953952,0003,950
1994-09-013953953923953,0003,950
1994-08-313963963953952,0003,950
1994-08-293913913913911,0003,910
1994-08-263913913853854,0003,850
1994-08-253913913913914,0003,910
1994-08-243853853853852,0003,850
1994-08-233853853853851,0003,850
1994-08-223903903893893,0003,890
1994-08-163883883883882,0003,880
1994-08-123893893893894,0003,890
1994-08-104074074074071,0004,070
1994-08-094084084084081,0004,080
1994-08-044114114114111,0004,110
1994-07-254174174174172,0004,170
1994-07-214184184184186,0004,180
1994-07-184204204204205,0004,200
1994-07-144204204204204,0004,200
1994-07-134204204204208,0004,200
1994-07-124204204204208,0004,200
1994-07-114154204104203,0004,200
1994-07-084204204154154,0004,150
1994-07-0742442442042011,0004,200
1994-07-0541942041842011,0004,200
1994-07-044204204154152,0004,150
1994-07-014244244244241,0004,240
1994-06-274304304304304,0004,300
1994-06-224334334304305,0004,300
1994-06-214424424424424,0004,420
1994-06-2045945944144113,0004,410
1994-06-1745946145546013,0004,600
1994-06-164504504504503,0004,500
1994-06-1545845845045010,0004,500
1994-06-144554584554585,0004,580
1994-06-134464554464553,0004,550
1994-06-104504514454465,0004,460
1994-06-0945845945245213,0004,520
1994-06-0843045543045524,0004,550
1994-06-074304304264307,0004,300
1994-06-064354354304302,0004,300
1994-06-034364364344363,0004,360
1994-06-024364364364366,0004,360
1994-06-014364364364365,0004,360
1994-05-3142143742143712,0004,370
1994-05-304214214204214,0004,210
1994-05-274134214134212,0004,210
1994-05-254104154094094,0004,090
1994-05-244224224194192,0004,190
1994-05-234284284284282,0004,280
1994-05-184294304284284,0004,280
1994-05-174304304304302,0004,300
1994-05-134284314284312,0004,310
1994-05-124204314204315,0004,310
1994-05-114204204184205,0004,200
1994-05-104204204204201,0004,200
1994-05-094114154114157,0004,150
1994-05-064114114114111,0004,110
1994-05-024204204204201,0004,200
1994-04-2742242242042210,0004,220
1994-04-264234234234233,0004,230
1994-04-2541942341942321,0004,230
1994-04-224224224224222,0004,220
1994-04-204204204204201,0004,200
1994-04-144234234104105,0004,100
1994-04-124214214214214,0004,210
1994-04-074204214204216,0004,210
1994-04-054184194184193,0004,190
1994-03-254204204204201,0004,200
1994-03-244354354354351,0004,350
1994-03-234434434434431,0004,430
1994-03-224444444444441,0004,440
1994-03-184454474454476,0004,470
1994-03-174404494404456,0004,450
1994-03-164284284254283,0004,280
1994-03-1540542540242512,0004,250
1994-03-144024024024021,0004,020
1994-03-093903903903904,0003,900
1994-03-084004004004004,0004,000
1994-03-0739140039140010,0004,000
1994-03-043903903903901,0003,900
1994-02-283903903903901,0003,900
1994-02-253953953953952,0003,950
1994-02-233983983983981,0003,980
1994-02-153903903903903,0003,900
1994-02-103984003984006,0004,000
1994-02-093903993903996,0003,990
1994-02-073903953903906,0003,900
1994-02-043883903883906,0003,900
1994-02-033883883883882,0003,880
1994-02-013883883883883,0003,880
1994-01-313553763553763,0003,760
1994-01-283583583583581,0003,580
1994-01-273513513513511,0003,510
1994-01-253423423423421,0003,420
1994-01-203353353353356,0003,350
1994-01-193353353353352,0003,350
1994-01-133353353353354,0003,350
1994-01-123153153153152,0003,150
1994-01-113213213153156,0003,150

分割・併合履歴 ： [2017-05-29]1株→0.1株