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
1999-12-2810310395954,000950
1999-12-271181181181184,0001,180
1999-12-221161161161164,0001,160
1999-12-211151151151155,0001,150
1999-12-201111111111113,0001,110
1999-12-171101101101101,0001,100
1999-12-161101101101105,0001,100
1999-12-141091091091092,0001,090
1999-12-131091091091094,0001,090
1999-12-101091091091092,0001,090
1999-12-021051101051102,0001,100
1999-11-291101101101104,0001,100
1999-11-261101101101105,0001,100
1999-11-251101101101101,0001,100
1999-11-241051051031032,0001,030
1999-11-22731057310526,0001,050
1999-11-181081081081081,0001,080
1999-11-171101101101103,0001,100
1999-11-161081081081084,0001,080
1999-11-121101101101101,0001,100
1999-11-0593110931102,0001,100
1999-11-041101101031032,0001,030
1999-10-291181181181182,0001,180
1999-10-271131131131131,0001,130
1999-10-251101101101102,0001,100
1999-10-191051051051052,0001,050
1999-10-1890100901007,0001,000
1999-10-151201201201205,0001,200
1999-10-131201201201202,0001,200
1999-10-061201201201201,0001,200
1999-10-051051061051062,0001,060
1999-10-041201201201201,0001,200
1999-09-281161201161204,0001,200
1999-09-271161161161163,0001,160
1999-09-171191191161166,0001,160
1999-09-141161161161161,0001,160
1999-09-091201201201204,0001,200
1999-09-011161161161161,0001,160
1999-08-311161161161165,0001,160
1999-08-301301301301301,0001,300
1999-08-261151151151154,0001,150
1999-08-251401401391393,0001,390
1999-08-231401401401401,0001,400
1999-08-201061061061062,0001,060
1999-08-181311311311313,0001,310
1999-08-161401401401404,0001,400
1999-07-291401401401401,0001,400
1999-07-271511511511511,0001,510
1999-07-261511511511513,0001,510
1999-07-161601601551552,0001,550
1999-07-151521521521522,0001,520
1999-07-121571571371374,0001,370
1999-07-091551551551551,0001,550
1999-07-081551551551551,0001,550
1999-06-301591591591593,0001,590
1999-06-291601601601605,0001,600
1999-06-281551551551552,0001,550
1999-06-251551551551553,0001,550
1999-06-231551551551553,0001,550
1999-06-211551551551554,0001,550
1999-06-181501501501504,0001,500
1999-06-161551551501508,0001,500
1999-06-151541551541554,0001,550
1999-05-271541541541543,0001,540
1999-05-261541541521525,0001,520
1999-05-241381381381382,0001,380
1999-05-211451451451452,0001,450
1999-05-201461461461462,0001,460
1999-05-181551551551551,0001,550
1999-05-171461561391566,0001,560
1999-05-141471651461653,0001,650
1999-05-111651651461462,0001,460
1999-05-101651651651651,0001,650
1999-05-071651651651657,0001,650
1999-05-061641641641642,0001,640
1999-04-301651651641642,0001,640
1999-04-271461461461466,0001,460
1999-04-261591591591594,0001,590
1999-04-221641641641641,0001,640
1999-04-161651651651654,0001,650
1999-04-151651651651651,0001,650
1999-04-091631651631655,0001,650
1999-04-081621621621622,0001,620
1999-04-071501551501557,0001,550
1999-04-061401501401504,0001,500
1999-04-051361361361361,0001,360
1999-04-021351361351364,0001,360
1999-03-311301301281283,0001,280
1999-03-301301301301303,0001,300
1999-03-291301301291293,0001,290
1999-03-251281301281287,0001,280
1999-03-241281281281281,0001,280
1999-03-231341341341341,0001,340
1999-03-1911911911911910,0001,190
1999-03-181251251191206,0001,200
1999-03-1711511511511520,0001,150
1999-03-1611411411411418,0001,140
1999-03-1511511511411426,0001,140
1999-03-121141141141147,0001,140
1999-03-111141141141143,0001,140
1999-03-081141141141144,0001,140
1999-03-051141141141141,0001,140
1999-02-231141141141141,0001,140
1999-02-221141151141154,0001,150
1999-02-191101101101104,0001,100
1999-02-161071071071071,0001,070
1999-02-151151151151156,0001,150
1999-02-011191191191192,0001,190
1999-01-291191191191191,0001,190
1999-01-281161161161163,0001,160
1999-01-271091091091091,0001,090
1999-01-261081081081082,0001,080
1999-01-251261261261262,0001,260
1999-01-131261261261265,0001,260
1999-01-071261261261261,0001,260

分割・併合履歴 : [2017-05-29]1株→0.1株