4616 川上塗料(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 1998-12-25 | 122 | 122 | 122 | 122 | 6,000 | 1,220 |
| 1998-12-14 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 1998-12-10 | 130 | 130 | 130 | 130 | 11,000 | 1,300 |
| 1998-12-09 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 1998-11-27 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 1998-11-26 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 1998-11-20 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 1998-11-18 | 145 | 145 | 144 | 145 | 5,000 | 1,450 |
| 1998-11-17 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 1998-11-13 | 123 | 127 | 123 | 127 | 5,000 | 1,270 |
| 1998-10-28 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 1998-10-27 | 116 | 116 | 116 | 116 | 4,000 | 1,160 |
| 1998-10-16 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 1998-10-15 | 120 | 120 | 101 | 101 | 7,000 | 1,010 |
| 1998-10-13 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 1998-10-01 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 1998-09-29 | 121 | 121 | 121 | 121 | 4,000 | 1,210 |
| 1998-09-28 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 1998-09-25 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 1998-09-11 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 1998-09-08 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 1998-09-04 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1998-09-03 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1998-08-28 | 120 | 120 | 110 | 110 | 7,000 | 1,100 |
| 1998-08-27 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1998-08-26 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 1998-08-25 | 128 | 128 | 128 | 128 | 6,000 | 1,280 |
| 1998-08-21 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 1998-08-19 | 126 | 126 | 120 | 120 | 2,000 | 1,200 |
| 1998-08-18 | 124 | 124 | 124 | 124 | 4,000 | 1,240 |
| 1998-08-14 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1998-08-13 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 1998-08-10 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 1998-08-06 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 1998-07-30 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1998-07-27 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 1998-07-23 | 144 | 144 | 143 | 143 | 4,000 | 1,430 |
| 1998-07-22 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 1998-07-16 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 1998-07-14 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1998-07-13 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1998-07-09 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 1998-07-08 | 160 | 160 | 158 | 158 | 2,000 | 1,580 |
| 1998-07-07 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1998-06-30 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1998-06-26 | 155 | 155 | 148 | 148 | 10,000 | 1,480 |
| 1998-06-24 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1998-06-22 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1998-06-19 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 1998-06-17 | 172 | 172 | 172 | 172 | 13,000 | 1,720 |
| 1998-06-15 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 1998-06-08 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 1998-06-04 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1998-06-03 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 1998-06-02 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 1998-05-25 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 1998-05-21 | 168 | 174 | 168 | 174 | 4,000 | 1,740 |
| 1998-05-20 | 157 | 159 | 151 | 151 | 8,000 | 1,510 |
| 1998-05-19 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1998-05-15 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 1998-05-14 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 1998-05-11 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 1998-04-27 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1998-04-23 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-04-10 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-04-09 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-04-06 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1998-03-31 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 1998-03-25 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-03-18 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-03-17 | 230 | 230 | 221 | 221 | 4,000 | 2,210 |
| 1998-03-16 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 1998-03-12 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1998-03-10 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 1998-03-04 | 218 | 218 | 218 | 218 | 1,000 | 2,180 |
| 1998-03-03 | 218 | 218 | 218 | 218 | 3,000 | 2,180 |
| 1998-02-20 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
| 1998-02-19 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 1998-02-18 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1998-02-17 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1998-01-29 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1998-01-26 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 1998-01-16 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 1998-01-13 | 186 | 187 | 186 | 187 | 4,000 | 1,870 |
分割・併合履歴 ： [2017-05-29]1株→0.1株