4616 川上塗料(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-24 | 185 | 188 | 185 | 188 | 3,000 | 1,880 |
| 1997-12-16 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 1997-12-15 | 207 | 210 | 207 | 210 | 6,000 | 2,100 |
| 1997-12-10 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 1997-11-26 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1997-11-21 | 214 | 214 | 210 | 210 | 4,000 | 2,100 |
| 1997-11-17 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1997-11-12 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-11-11 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
| 1997-11-10 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-11-07 | 199 | 199 | 198 | 198 | 5,000 | 1,980 |
| 1997-11-05 | 196 | 196 | 196 | 196 | 12,000 | 1,960 |
| 1997-10-29 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 1997-10-28 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 1997-10-20 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1997-10-15 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 1997-10-14 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1997-10-09 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-10-08 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1997-10-02 | 215 | 215 | 200 | 200 | 6,000 | 2,000 |
| 1997-10-01 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1997-09-29 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1997-09-22 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 1997-09-18 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-09-10 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-09-04 | 270 | 300 | 270 | 300 | 2,000 | 3,000 |
| 1997-09-03 | 265 | 265 | 260 | 260 | 3,000 | 2,600 |
| 1997-09-02 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 1997-09-01 | 270 | 270 | 270 | 270 | 5,000 | 2,700 |
| 1997-08-25 | 280 | 280 | 280 | 280 | 8,000 | 2,800 |
| 1997-08-21 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-08-13 | 288 | 288 | 288 | 288 | 2,000 | 2,880 |
| 1997-08-08 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 1997-08-06 | 302 | 305 | 290 | 290 | 3,000 | 2,900 |
| 1997-07-28 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1997-07-18 | 305 | 306 | 305 | 306 | 3,000 | 3,060 |
| 1997-07-17 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1997-07-11 | 310 | 310 | 306 | 306 | 4,000 | 3,060 |
| 1997-07-08 | 309 | 310 | 309 | 310 | 3,000 | 3,100 |
| 1997-07-03 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-06-27 | 338 | 338 | 324 | 324 | 5,000 | 3,240 |
| 1997-06-25 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 1997-06-23 | 341 | 345 | 341 | 345 | 5,000 | 3,450 |
| 1997-06-13 | 313 | 315 | 313 | 315 | 4,000 | 3,150 |
| 1997-06-11 | 311 | 311 | 311 | 311 | 3,000 | 3,110 |
| 1997-06-10 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1997-06-09 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1997-06-06 | 325 | 325 | 321 | 321 | 7,000 | 3,210 |
| 1997-05-27 | 334 | 334 | 334 | 334 | 2,000 | 3,340 |
| 1997-05-22 | 338 | 346 | 338 | 346 | 4,000 | 3,460 |
| 1997-05-21 | 338 | 338 | 338 | 338 | 8,000 | 3,380 |
| 1997-05-19 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1997-05-16 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-05-14 | 325 | 325 | 321 | 321 | 4,000 | 3,210 |
| 1997-05-13 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1997-05-08 | 324 | 324 | 324 | 324 | 3,000 | 3,240 |
| 1997-05-07 | 330 | 330 | 322 | 322 | 4,000 | 3,220 |
| 1997-05-02 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1997-04-30 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1997-04-28 | 316 | 316 | 315 | 315 | 2,000 | 3,150 |
| 1997-04-24 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1997-04-22 | 312 | 313 | 312 | 313 | 3,000 | 3,130 |
| 1997-04-21 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1997-04-18 | 278 | 278 | 278 | 278 | 1,000 | 2,780 |
| 1997-04-15 | 260 | 270 | 260 | 270 | 2,000 | 2,700 |
| 1997-04-11 | 280 | 280 | 260 | 260 | 6,000 | 2,600 |
| 1997-04-07 | 280 | 280 | 280 | 280 | 4,000 | 2,800 |
| 1997-04-01 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1997-03-28 | 325 | 325 | 320 | 320 | 3,000 | 3,200 |
| 1997-03-26 | 325 | 330 | 325 | 330 | 2,000 | 3,300 |
| 1997-03-25 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 1997-03-14 | 325 | 325 | 324 | 324 | 6,000 | 3,240 |
| 1997-03-11 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-03-03 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1997-02-27 | 310 | 315 | 310 | 315 | 2,000 | 3,150 |
| 1997-02-26 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
| 1997-02-24 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-02-21 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 1997-02-19 | 320 | 320 | 309 | 309 | 4,000 | 3,090 |
| 1997-02-13 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1997-02-12 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1997-02-10 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 1997-02-07 | 311 | 311 | 311 | 311 | 4,000 | 3,110 |
| 1997-01-30 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 1997-01-29 | 310 | 314 | 310 | 314 | 2,000 | 3,140 |
| 1997-01-28 | 305 | 305 | 305 | 305 | 6,000 | 3,050 |
| 1997-01-24 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1997-01-22 | 298 | 306 | 298 | 306 | 2,000 | 3,060 |
| 1997-01-21 | 313 | 313 | 296 | 296 | 7,000 | 2,960 |
| 1997-01-20 | 338 | 338 | 321 | 321 | 9,000 | 3,210 |
| 1997-01-17 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1997-01-16 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 1997-01-14 | 316 | 316 | 315 | 315 | 6,000 | 3,150 |
| 1997-01-09 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1997-01-08 | 343 | 345 | 342 | 345 | 8,000 | 3,450 |
| 1997-01-07 | 346 | 346 | 346 | 346 | 3,000 | 3,460 |
分割・併合履歴 ： [2017-05-29]1株→0.1株