4616 川上塗料(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 405 | 406 | 391 | 391 | 12,000 | 3,910 |
| 1995-12-28 | 386 | 395 | 385 | 394 | 12,000 | 3,940 |
| 1995-12-27 | 395 | 395 | 390 | 390 | 7,000 | 3,900 |
| 1995-12-26 | 399 | 400 | 397 | 400 | 7,000 | 4,000 |
| 1995-12-25 | 405 | 405 | 400 | 405 | 10,000 | 4,050 |
| 1995-12-22 | 401 | 405 | 400 | 405 | 10,000 | 4,050 |
| 1995-12-21 | 400 | 404 | 400 | 400 | 14,000 | 4,000 |
| 1995-12-20 | 390 | 400 | 390 | 400 | 16,000 | 4,000 |
| 1995-12-19 | 390 | 390 | 381 | 390 | 9,000 | 3,900 |
| 1995-12-18 | 390 | 398 | 390 | 390 | 14,000 | 3,900 |
| 1995-12-15 | 410 | 410 | 390 | 390 | 32,000 | 3,900 |
| 1995-12-14 | 378 | 414 | 376 | 410 | 97,000 | 4,100 |
| 1995-12-13 | 371 | 388 | 366 | 376 | 81,000 | 3,760 |
| 1995-12-11 | 340 | 341 | 336 | 341 | 15,000 | 3,410 |
| 1995-12-08 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1995-12-07 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-12-06 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1995-12-05 | 343 | 353 | 343 | 353 | 18,000 | 3,530 |
| 1995-12-04 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 1995-11-30 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1995-11-29 | 353 | 353 | 330 | 340 | 16,000 | 3,400 |
| 1995-11-28 | 320 | 353 | 315 | 353 | 88,000 | 3,530 |
| 1995-11-27 | 313 | 320 | 313 | 320 | 12,000 | 3,200 |
| 1995-11-24 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 1995-11-22 | 311 | 311 | 311 | 311 | 6,000 | 3,110 |
| 1995-11-20 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1995-11-17 | 322 | 323 | 322 | 323 | 3,000 | 3,230 |
| 1995-11-14 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1995-11-13 | 317 | 325 | 317 | 325 | 4,000 | 3,250 |
| 1995-11-09 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 1995-11-02 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1995-11-01 | 305 | 315 | 305 | 315 | 20,000 | 3,150 |
| 1995-10-31 | 303 | 303 | 302 | 302 | 11,000 | 3,020 |
| 1995-10-26 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 1995-10-25 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1995-10-24 | 300 | 300 | 297 | 297 | 2,000 | 2,970 |
| 1995-10-23 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1995-10-20 | 301 | 305 | 300 | 300 | 11,000 | 3,000 |
| 1995-10-19 | 303 | 305 | 302 | 305 | 14,000 | 3,050 |
| 1995-10-17 | 307 | 307 | 300 | 300 | 12,000 | 3,000 |
| 1995-10-12 | 317 | 317 | 317 | 317 | 2,000 | 3,170 |
| 1995-10-06 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1995-10-04 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 1995-09-28 | 307 | 307 | 307 | 307 | 2,000 | 3,070 |
| 1995-09-25 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1995-09-14 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1995-09-12 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1995-09-11 | 328 | 328 | 328 | 328 | 4,000 | 3,280 |
| 1995-09-08 | 327 | 328 | 327 | 328 | 2,000 | 3,280 |
| 1995-09-07 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1995-09-05 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1995-09-04 | 325 | 325 | 317 | 317 | 4,000 | 3,170 |
| 1995-09-01 | 327 | 330 | 327 | 327 | 11,000 | 3,270 |
| 1995-08-31 | 330 | 330 | 321 | 321 | 3,000 | 3,210 |
| 1995-08-28 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1995-08-25 | 331 | 331 | 328 | 328 | 5,000 | 3,280 |
| 1995-08-24 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1995-08-23 | 346 | 346 | 336 | 336 | 7,000 | 3,360 |
| 1995-08-22 | 336 | 339 | 336 | 337 | 5,000 | 3,370 |
| 1995-08-21 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 1995-08-16 | 309 | 310 | 309 | 310 | 2,000 | 3,100 |
| 1995-08-15 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 1995-08-07 | 304 | 304 | 300 | 300 | 4,000 | 3,000 |
| 1995-08-03 | 304 | 304 | 304 | 304 | 2,000 | 3,040 |
| 1995-07-28 | 310 | 313 | 310 | 313 | 3,000 | 3,130 |
| 1995-07-27 | 310 | 313 | 310 | 313 | 6,000 | 3,130 |
| 1995-07-25 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1995-07-24 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1995-07-21 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
| 1995-07-19 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1995-07-18 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1995-07-17 | 297 | 300 | 297 | 300 | 6,000 | 3,000 |
| 1995-07-14 | 305 | 305 | 300 | 300 | 5,000 | 3,000 |
| 1995-07-12 | 300 | 300 | 296 | 300 | 4,000 | 3,000 |
| 1995-07-10 | 293 | 296 | 293 | 296 | 2,000 | 2,960 |
| 1995-07-07 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1995-07-03 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1995-06-27 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1995-06-26 | 290 | 290 | 290 | 290 | 3,000 | 2,900 |
| 1995-06-22 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1995-06-21 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 1995-06-20 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1995-06-16 | 285 | 290 | 285 | 285 | 5,000 | 2,850 |
| 1995-06-15 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1995-06-14 | 280 | 290 | 280 | 290 | 4,000 | 2,900 |
| 1995-06-12 | 291 | 291 | 291 | 291 | 3,000 | 2,910 |
| 1995-06-09 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1995-06-07 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 1995-05-31 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1995-05-30 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1995-05-26 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 1995-05-25 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 1995-05-24 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1995-05-23 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1995-05-18 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1995-05-17 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1995-05-16 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1995-05-11 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1995-05-09 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1995-04-28 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 1995-04-26 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 1995-04-25 | 332 | 332 | 332 | 332 | 2,000 | 3,320 |
| 1995-04-24 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1995-04-21 | 329 | 330 | 329 | 330 | 3,000 | 3,300 |
| 1995-04-14 | 331 | 331 | 330 | 330 | 4,000 | 3,300 |
| 1995-04-13 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 1995-04-11 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1995-04-10 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 1995-03-28 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1995-03-27 | 329 | 330 | 329 | 330 | 6,000 | 3,300 |
| 1995-03-16 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1995-03-15 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1995-03-14 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1995-03-13 | 330 | 330 | 330 | 330 | 12,000 | 3,300 |
| 1995-03-09 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1995-03-08 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1995-03-07 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1995-03-06 | 330 | 330 | 330 | 330 | 12,000 | 3,300 |
| 1995-03-03 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1995-03-02 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 1995-02-28 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1995-02-27 | 359 | 359 | 358 | 358 | 3,000 | 3,580 |
| 1995-02-24 | 350 | 359 | 350 | 359 | 2,000 | 3,590 |
| 1995-02-21 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-02-17 | 359 | 359 | 359 | 359 | 3,000 | 3,590 |
| 1995-02-15 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1995-02-13 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1995-02-09 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1995-02-08 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-02-07 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1995-02-06 | 389 | 389 | 389 | 389 | 3,000 | 3,890 |
| 1995-02-03 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1995-02-02 | 380 | 389 | 380 | 389 | 4,000 | 3,890 |
| 1995-02-01 | 389 | 389 | 389 | 389 | 4,000 | 3,890 |
| 1995-01-31 | 385 | 385 | 365 | 365 | 4,000 | 3,650 |
| 1995-01-30 | 400 | 400 | 390 | 390 | 4,000 | 3,900 |
| 1995-01-27 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1995-01-25 | 345 | 350 | 345 | 350 | 3,000 | 3,500 |
| 1995-01-24 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 1995-01-23 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1995-01-12 | 359 | 359 | 359 | 359 | 3,000 | 3,590 |
| 1995-01-09 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
分割・併合履歴 ： [2017-05-29]1株→0.1株