4616 川上塗料(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 103 | 103 | 95 | 95 | 4,000 | 950 |
| 1999-12-27 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 1999-12-22 | 116 | 116 | 116 | 116 | 4,000 | 1,160 |
| 1999-12-21 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 1999-12-20 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 1999-12-17 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1999-12-16 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 1999-12-14 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 1999-12-13 | 109 | 109 | 109 | 109 | 4,000 | 1,090 |
| 1999-12-10 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 1999-12-02 | 105 | 110 | 105 | 110 | 2,000 | 1,100 |
| 1999-11-29 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 1999-11-26 | 110 | 110 | 110 | 110 | 5,000 | 1,100 |
| 1999-11-25 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1999-11-24 | 105 | 105 | 103 | 103 | 2,000 | 1,030 |
| 1999-11-22 | 73 | 105 | 73 | 105 | 26,000 | 1,050 |
| 1999-11-18 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 1999-11-17 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 1999-11-16 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 1999-11-12 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 1999-11-05 | 93 | 110 | 93 | 110 | 2,000 | 1,100 |
| 1999-11-04 | 110 | 110 | 103 | 103 | 2,000 | 1,030 |
| 1999-10-29 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 1999-10-27 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 1999-10-25 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 1999-10-19 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 1999-10-18 | 90 | 100 | 90 | 100 | 7,000 | 1,000 |
| 1999-10-15 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 1999-10-13 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 1999-10-06 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1999-10-05 | 105 | 106 | 105 | 106 | 2,000 | 1,060 |
| 1999-10-04 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 1999-09-28 | 116 | 120 | 116 | 120 | 4,000 | 1,200 |
| 1999-09-27 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 1999-09-17 | 119 | 119 | 116 | 116 | 6,000 | 1,160 |
| 1999-09-14 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 1999-09-09 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 1999-09-01 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 1999-08-31 | 116 | 116 | 116 | 116 | 5,000 | 1,160 |
| 1999-08-30 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 1999-08-26 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 1999-08-25 | 140 | 140 | 139 | 139 | 3,000 | 1,390 |
| 1999-08-23 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1999-08-20 | 106 | 106 | 106 | 106 | 2,000 | 1,060 |
| 1999-08-18 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 1999-08-16 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1999-07-29 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 1999-07-27 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1999-07-26 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 1999-07-16 | 160 | 160 | 155 | 155 | 2,000 | 1,550 |
| 1999-07-15 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 1999-07-12 | 157 | 157 | 137 | 137 | 4,000 | 1,370 |
| 1999-07-09 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1999-07-08 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1999-06-30 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 1999-06-29 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1999-06-28 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1999-06-25 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 1999-06-23 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 1999-06-21 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 1999-06-18 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1999-06-16 | 155 | 155 | 150 | 150 | 8,000 | 1,500 |
| 1999-06-15 | 154 | 155 | 154 | 155 | 4,000 | 1,550 |
| 1999-05-27 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 1999-05-26 | 154 | 154 | 152 | 152 | 5,000 | 1,520 |
| 1999-05-24 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 1999-05-21 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1999-05-20 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 1999-05-18 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1999-05-17 | 146 | 156 | 139 | 156 | 6,000 | 1,560 |
| 1999-05-14 | 147 | 165 | 146 | 165 | 3,000 | 1,650 |
| 1999-05-11 | 165 | 165 | 146 | 146 | 2,000 | 1,460 |
| 1999-05-10 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1999-05-07 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 1999-05-06 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 1999-04-30 | 165 | 165 | 164 | 164 | 2,000 | 1,640 |
| 1999-04-27 | 146 | 146 | 146 | 146 | 6,000 | 1,460 |
| 1999-04-26 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 1999-04-22 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 1999-04-16 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1999-04-15 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1999-04-09 | 163 | 165 | 163 | 165 | 5,000 | 1,650 |
| 1999-04-08 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 1999-04-07 | 150 | 155 | 150 | 155 | 7,000 | 1,550 |
| 1999-04-06 | 140 | 150 | 140 | 150 | 4,000 | 1,500 |
| 1999-04-05 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 1999-04-02 | 135 | 136 | 135 | 136 | 4,000 | 1,360 |
| 1999-03-31 | 130 | 130 | 128 | 128 | 3,000 | 1,280 |
| 1999-03-30 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 1999-03-29 | 130 | 130 | 129 | 129 | 3,000 | 1,290 |
| 1999-03-25 | 128 | 130 | 128 | 128 | 7,000 | 1,280 |
| 1999-03-24 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 1999-03-23 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 1999-03-19 | 119 | 119 | 119 | 119 | 10,000 | 1,190 |
| 1999-03-18 | 125 | 125 | 119 | 120 | 6,000 | 1,200 |
| 1999-03-17 | 115 | 115 | 115 | 115 | 20,000 | 1,150 |
| 1999-03-16 | 114 | 114 | 114 | 114 | 18,000 | 1,140 |
| 1999-03-15 | 115 | 115 | 114 | 114 | 26,000 | 1,140 |
| 1999-03-12 | 114 | 114 | 114 | 114 | 7,000 | 1,140 |
| 1999-03-11 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 1999-03-08 | 114 | 114 | 114 | 114 | 4,000 | 1,140 |
| 1999-03-05 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 1999-02-23 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 1999-02-22 | 114 | 115 | 114 | 115 | 4,000 | 1,150 |
| 1999-02-19 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 1999-02-16 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 1999-02-15 | 115 | 115 | 115 | 115 | 6,000 | 1,150 |
| 1999-02-01 | 119 | 119 | 119 | 119 | 2,000 | 1,190 |
| 1999-01-29 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 1999-01-28 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 1999-01-27 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 1999-01-26 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 1999-01-25 | 126 | 126 | 126 | 126 | 2,000 | 1,260 |
| 1999-01-13 | 126 | 126 | 126 | 126 | 5,000 | 1,260 |
| 1999-01-07 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
分割・併合履歴 ： [2017-05-29]1株→0.1株