4616 川上塗料(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1996-12-25 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1996-12-24 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1996-12-18 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1996-12-16 | 370 | 371 | 370 | 371 | 3,000 | 3,710 |
| 1996-12-13 | 371 | 371 | 371 | 371 | 4,000 | 3,710 |
| 1996-12-11 | 371 | 371 | 371 | 371 | 4,000 | 3,710 |
| 1996-12-10 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 1996-12-09 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1996-12-06 | 384 | 384 | 380 | 380 | 2,000 | 3,800 |
| 1996-11-29 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1996-11-28 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1996-11-27 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 1996-11-26 | 392 | 396 | 392 | 396 | 2,000 | 3,960 |
| 1996-11-25 | 392 | 394 | 392 | 393 | 3,000 | 3,930 |
| 1996-11-21 | 383 | 388 | 383 | 388 | 9,000 | 3,880 |
| 1996-11-20 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1996-11-19 | 398 | 398 | 395 | 398 | 4,000 | 3,980 |
| 1996-11-15 | 400 | 405 | 386 | 386 | 26,000 | 3,860 |
| 1996-11-14 | 400 | 400 | 396 | 396 | 20,000 | 3,960 |
| 1996-11-13 | 395 | 400 | 395 | 400 | 11,000 | 4,000 |
| 1996-11-12 | 395 | 395 | 395 | 395 | 7,000 | 3,950 |
| 1996-11-11 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 1996-11-08 | 390 | 392 | 390 | 392 | 6,000 | 3,920 |
| 1996-11-07 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
| 1996-11-06 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1996-11-05 | 390 | 390 | 385 | 385 | 5,000 | 3,850 |
| 1996-11-01 | 380 | 380 | 380 | 380 | 11,000 | 3,800 |
| 1996-10-31 | 382 | 385 | 374 | 380 | 17,000 | 3,800 |
| 1996-10-30 | 375 | 376 | 373 | 373 | 10,000 | 3,730 |
| 1996-10-29 | 380 | 380 | 373 | 373 | 5,000 | 3,730 |
| 1996-10-25 | 385 | 385 | 371 | 371 | 8,000 | 3,710 |
| 1996-10-18 | 386 | 386 | 385 | 385 | 2,000 | 3,850 |
| 1996-10-17 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1996-10-16 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 1996-10-15 | 367 | 370 | 367 | 369 | 4,000 | 3,690 |
| 1996-10-14 | 366 | 367 | 366 | 367 | 2,000 | 3,670 |
| 1996-10-11 | 380 | 380 | 362 | 362 | 7,000 | 3,620 |
| 1996-10-09 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 1996-10-07 | 395 | 395 | 382 | 382 | 9,000 | 3,820 |
| 1996-10-02 | 398 | 410 | 398 | 410 | 3,000 | 4,100 |
| 1996-09-30 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 1996-09-25 | 386 | 386 | 386 | 386 | 3,000 | 3,860 |
| 1996-09-24 | 391 | 391 | 386 | 386 | 3,000 | 3,860 |
| 1996-09-19 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1996-09-18 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1996-09-12 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1996-09-09 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1996-09-06 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1996-09-05 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1996-09-03 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 1996-09-02 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 1996-08-30 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1996-08-29 | 408 | 417 | 408 | 417 | 8,000 | 4,170 |
| 1996-08-28 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 1996-08-26 | 407 | 407 | 407 | 407 | 3,000 | 4,070 |
| 1996-08-23 | 410 | 410 | 407 | 407 | 4,000 | 4,070 |
| 1996-08-22 | 410 | 413 | 410 | 410 | 11,000 | 4,100 |
| 1996-08-21 | 417 | 417 | 410 | 410 | 4,000 | 4,100 |
| 1996-08-12 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 1996-08-07 | 438 | 438 | 432 | 432 | 18,000 | 4,320 |
| 1996-08-06 | 435 | 438 | 433 | 438 | 8,000 | 4,380 |
| 1996-08-05 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 1996-08-01 | 432 | 432 | 432 | 432 | 5,000 | 4,320 |
| 1996-07-31 | 432 | 432 | 432 | 432 | 6,000 | 4,320 |
| 1996-07-30 | 435 | 435 | 432 | 432 | 12,000 | 4,320 |
| 1996-07-29 | 432 | 435 | 432 | 435 | 12,000 | 4,350 |
| 1996-07-26 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 1996-07-22 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1996-07-17 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 1996-07-16 | 455 | 455 | 450 | 455 | 6,000 | 4,550 |
| 1996-07-15 | 460 | 460 | 455 | 455 | 3,000 | 4,550 |
| 1996-07-12 | 461 | 461 | 460 | 460 | 6,000 | 4,600 |
| 1996-07-11 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1996-07-10 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1996-07-09 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1996-07-08 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1996-07-05 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1996-07-04 | 462 | 462 | 455 | 455 | 9,000 | 4,550 |
| 1996-07-03 | 461 | 461 | 461 | 461 | 4,000 | 4,610 |
| 1996-07-02 | 462 | 462 | 457 | 460 | 6,000 | 4,600 |
| 1996-07-01 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1996-06-25 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1996-06-20 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1996-06-19 | 477 | 480 | 477 | 480 | 5,000 | 4,800 |
| 1996-06-18 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1996-06-17 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1996-06-14 | 451 | 460 | 450 | 460 | 8,000 | 4,600 |
| 1996-06-12 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1996-06-11 | 451 | 451 | 450 | 450 | 2,000 | 4,500 |
| 1996-06-10 | 461 | 461 | 460 | 460 | 3,000 | 4,600 |
| 1996-06-07 | 465 | 465 | 460 | 460 | 5,000 | 4,600 |
| 1996-06-06 | 476 | 476 | 465 | 465 | 11,000 | 4,650 |
| 1996-06-05 | 475 | 479 | 475 | 476 | 5,000 | 4,760 |
| 1996-06-04 | 469 | 470 | 469 | 470 | 5,000 | 4,700 |
| 1996-06-03 | 491 | 491 | 470 | 470 | 15,000 | 4,700 |
| 1996-05-31 | 492 | 500 | 490 | 500 | 13,000 | 5,000 |
| 1996-05-30 | 481 | 481 | 481 | 481 | 4,000 | 4,810 |
| 1996-05-29 | 503 | 503 | 471 | 476 | 20,000 | 4,760 |
| 1996-05-28 | 508 | 508 | 501 | 501 | 3,000 | 5,010 |
| 1996-05-24 | 525 | 525 | 510 | 510 | 10,000 | 5,100 |
| 1996-05-23 | 520 | 525 | 520 | 520 | 12,000 | 5,200 |
| 1996-05-22 | 520 | 535 | 520 | 521 | 9,000 | 5,210 |
| 1996-05-21 | 520 | 520 | 510 | 520 | 9,000 | 5,200 |
| 1996-05-20 | 526 | 530 | 520 | 520 | 9,000 | 5,200 |
| 1996-05-17 | 547 | 547 | 520 | 520 | 30,000 | 5,200 |
| 1996-05-16 | 551 | 553 | 520 | 547 | 62,000 | 5,470 |
| 1996-05-15 | 529 | 570 | 528 | 551 | 308,000 | 5,510 |
| 1996-05-14 | 477 | 530 | 470 | 525 | 150,000 | 5,250 |
| 1996-05-13 | 480 | 482 | 479 | 480 | 31,000 | 4,800 |
| 1996-05-10 | 456 | 480 | 456 | 480 | 39,000 | 4,800 |
| 1996-05-09 | 450 | 459 | 450 | 454 | 36,000 | 4,540 |
| 1996-05-08 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 1996-05-07 | 451 | 451 | 450 | 450 | 8,000 | 4,500 |
| 1996-05-02 | 452 | 455 | 450 | 450 | 5,000 | 4,500 |
| 1996-05-01 | 456 | 456 | 450 | 452 | 14,000 | 4,520 |
| 1996-04-30 | 452 | 452 | 450 | 450 | 10,000 | 4,500 |
| 1996-04-26 | 444 | 458 | 444 | 451 | 39,000 | 4,510 |
| 1996-04-25 | 440 | 443 | 435 | 435 | 32,000 | 4,350 |
| 1996-04-24 | 440 | 440 | 435 | 435 | 8,000 | 4,350 |
| 1996-04-23 | 435 | 440 | 435 | 435 | 4,000 | 4,350 |
| 1996-04-19 | 434 | 435 | 434 | 435 | 6,000 | 4,350 |
| 1996-04-18 | 428 | 435 | 428 | 435 | 3,000 | 4,350 |
| 1996-04-17 | 444 | 444 | 435 | 435 | 8,000 | 4,350 |
| 1996-04-16 | 435 | 440 | 435 | 437 | 31,000 | 4,370 |
| 1996-04-15 | 436 | 439 | 435 | 435 | 20,000 | 4,350 |
| 1996-04-12 | 420 | 435 | 420 | 435 | 22,000 | 4,350 |
| 1996-04-11 | 418 | 418 | 415 | 418 | 17,000 | 4,180 |
| 1996-04-10 | 405 | 420 | 395 | 415 | 27,000 | 4,150 |
| 1996-04-08 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1996-04-05 | 405 | 405 | 393 | 400 | 8,000 | 4,000 |
| 1996-04-04 | 396 | 401 | 395 | 396 | 9,000 | 3,960 |
| 1996-04-03 | 386 | 396 | 386 | 396 | 3,000 | 3,960 |
| 1996-03-29 | 381 | 384 | 381 | 384 | 3,000 | 3,840 |
| 1996-03-28 | 380 | 386 | 380 | 380 | 5,000 | 3,800 |
| 1996-03-27 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1996-03-26 | 366 | 366 | 365 | 365 | 8,000 | 3,650 |
| 1996-03-25 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1996-03-22 | 366 | 366 | 365 | 365 | 5,000 | 3,650 |
| 1996-03-19 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 1996-03-18 | 365 | 365 | 362 | 362 | 3,000 | 3,620 |
| 1996-03-15 | 369 | 369 | 369 | 369 | 7,000 | 3,690 |
| 1996-03-12 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1996-03-07 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1996-03-04 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1996-03-01 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1996-02-22 | 376 | 376 | 376 | 376 | 3,000 | 3,760 |
| 1996-02-21 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1996-02-19 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1996-02-16 | 389 | 390 | 386 | 386 | 3,000 | 3,860 |
| 1996-02-15 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1996-02-13 | 406 | 406 | 400 | 400 | 3,000 | 4,000 |
| 1996-02-07 | 400 | 410 | 400 | 406 | 8,000 | 4,060 |
| 1996-02-06 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1996-02-02 | 410 | 410 | 400 | 400 | 3,000 | 4,000 |
| 1996-02-01 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1996-01-30 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1996-01-29 | 421 | 421 | 410 | 415 | 12,000 | 4,150 |
| 1996-01-26 | 393 | 422 | 393 | 420 | 19,000 | 4,200 |
| 1996-01-23 | 387 | 387 | 383 | 384 | 7,000 | 3,840 |
| 1996-01-19 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1996-01-18 | 410 | 410 | 398 | 398 | 8,000 | 3,980 |
| 1996-01-17 | 414 | 414 | 410 | 410 | 11,000 | 4,100 |
| 1996-01-16 | 400 | 400 | 396 | 400 | 14,000 | 4,000 |
| 1996-01-12 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1996-01-11 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1996-01-10 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1996-01-08 | 385 | 400 | 385 | 400 | 2,000 | 4,000 |
| 1996-01-05 | 389 | 389 | 384 | 386 | 10,000 | 3,860 |
| 1996-01-04 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
分割・併合履歴 ： [2017-05-29]1株→0.1株