4616 川上塗料(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 98 | 102 | 98 | 102 | 2,000 | 1,020 |
| 2000-12-25 | 108 | 108 | 108 | 108 | 6,000 | 1,080 |
| 2000-12-21 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-12-19 | 109 | 109 | 109 | 109 | 16,000 | 1,090 |
| 2000-12-13 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-12-04 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-11-28 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-11-27 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-11-24 | 105 | 105 | 105 | 105 | 6,000 | 1,050 |
| 2000-11-21 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2000-11-16 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2000-11-14 | 105 | 105 | 95 | 95 | 4,000 | 950 |
| 2000-11-13 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-11-09 | 105 | 105 | 100 | 100 | 3,000 | 1,000 |
| 2000-11-08 | 97 | 100 | 97 | 100 | 3,000 | 1,000 |
| 2000-11-07 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2000-11-06 | 100 | 100 | 95 | 95 | 4,000 | 950 |
| 2000-11-02 | 100 | 100 | 97 | 97 | 6,000 | 970 |
| 2000-11-01 | 105 | 105 | 100 | 100 | 4,000 | 1,000 |
| 2000-10-27 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2000-10-26 | 109 | 109 | 108 | 108 | 3,000 | 1,080 |
| 2000-10-25 | 108 | 108 | 108 | 108 | 3,000 | 1,080 |
| 2000-10-23 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2000-10-20 | 122 | 122 | 113 | 113 | 6,000 | 1,130 |
| 2000-10-19 | 115 | 115 | 115 | 115 | 4,000 | 1,150 |
| 2000-10-16 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2000-10-11 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2000-10-10 | 122 | 122 | 120 | 120 | 11,000 | 1,200 |
| 2000-10-06 | 112 | 124 | 112 | 124 | 23,000 | 1,240 |
| 2000-10-05 | 108 | 110 | 108 | 110 | 2,000 | 1,100 |
| 2000-09-29 | 105 | 108 | 105 | 108 | 6,000 | 1,080 |
| 2000-09-25 | 103 | 103 | 100 | 100 | 8,000 | 1,000 |
| 2000-09-22 | 103 | 103 | 103 | 103 | 4,000 | 1,030 |
| 2000-09-20 | 103 | 105 | 103 | 105 | 23,000 | 1,050 |
| 2000-09-18 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2000-09-13 | 102 | 102 | 100 | 101 | 5,000 | 1,010 |
| 2000-09-12 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2000-09-11 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2000-09-08 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-09-05 | 107 | 107 | 105 | 105 | 3,000 | 1,050 |
| 2000-09-04 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2000-09-01 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2000-08-31 | 108 | 108 | 107 | 107 | 4,000 | 1,070 |
| 2000-08-30 | 111 | 111 | 111 | 111 | 4,000 | 1,110 |
| 2000-08-29 | 115 | 115 | 111 | 111 | 4,000 | 1,110 |
| 2000-08-28 | 117 | 117 | 114 | 115 | 14,000 | 1,150 |
| 2000-08-25 | 117 | 117 | 117 | 117 | 7,000 | 1,170 |
| 2000-08-24 | 118 | 118 | 117 | 117 | 7,000 | 1,170 |
| 2000-08-23 | 118 | 118 | 118 | 118 | 7,000 | 1,180 |
| 2000-08-22 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2000-08-21 | 120 | 120 | 117 | 118 | 3,000 | 1,180 |
| 2000-08-18 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-08-17 | 124 | 124 | 120 | 120 | 3,000 | 1,200 |
| 2000-08-16 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2000-08-15 | 124 | 124 | 124 | 124 | 8,000 | 1,240 |
| 2000-08-10 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-07-27 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-07-26 | 123 | 123 | 111 | 111 | 8,000 | 1,110 |
| 2000-07-25 | 120 | 123 | 120 | 123 | 7,000 | 1,230 |
| 2000-07-24 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2000-07-21 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2000-07-19 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-07-18 | 127 | 130 | 127 | 130 | 2,000 | 1,300 |
| 2000-07-17 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 2000-07-10 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2000-07-04 | 123 | 123 | 123 | 123 | 3,000 | 1,230 |
| 2000-07-03 | 122 | 123 | 121 | 123 | 9,000 | 1,230 |
| 2000-06-29 | 122 | 123 | 122 | 123 | 3,000 | 1,230 |
| 2000-06-28 | 123 | 123 | 123 | 123 | 6,000 | 1,230 |
| 2000-06-27 | 123 | 123 | 123 | 123 | 2,000 | 1,230 |
| 2000-06-21 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2000-06-20 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2000-06-19 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-06-15 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2000-06-13 | 129 | 129 | 128 | 128 | 6,000 | 1,280 |
| 2000-06-09 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-06-05 | 121 | 129 | 121 | 129 | 2,000 | 1,290 |
| 2000-06-02 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2000-05-29 | 129 | 129 | 129 | 129 | 5,000 | 1,290 |
| 2000-05-23 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-05-22 | 128 | 128 | 128 | 128 | 10,000 | 1,280 |
| 2000-05-19 | 128 | 128 | 128 | 128 | 10,000 | 1,280 |
| 2000-05-18 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2000-05-15 | 128 | 128 | 128 | 128 | 5,000 | 1,280 |
| 2000-05-10 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2000-05-09 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2000-05-08 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2000-05-01 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-04-28 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-04-26 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2000-04-25 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2000-04-21 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2000-04-19 | 115 | 115 | 115 | 115 | 5,000 | 1,150 |
| 2000-04-18 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2000-04-17 | 113 | 113 | 113 | 113 | 5,000 | 1,130 |
| 2000-04-14 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2000-04-05 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2000-04-04 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2000-03-31 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2000-03-30 | 125 | 130 | 125 | 130 | 8,000 | 1,300 |
| 2000-03-29 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-03-28 | 141 | 141 | 123 | 123 | 13,000 | 1,230 |
| 2000-03-27 | 120 | 122 | 120 | 122 | 34,000 | 1,220 |
| 2000-03-22 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2000-03-21 | 110 | 124 | 110 | 124 | 8,000 | 1,240 |
| 2000-03-17 | 95 | 100 | 95 | 100 | 2,000 | 1,000 |
| 2000-03-16 | 93 | 93 | 91 | 93 | 5,000 | 930 |
| 2000-03-15 | 93 | 93 | 93 | 93 | 9,000 | 930 |
| 2000-03-13 | 93 | 93 | 93 | 93 | 4,000 | 930 |
| 2000-03-08 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2000-03-03 | 100 | 100 | 85 | 85 | 4,000 | 850 |
| 2000-03-01 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2000-02-29 | 99 | 99 | 96 | 96 | 2,000 | 960 |
| 2000-02-25 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2000-02-23 | 100 | 100 | 100 | 100 | 4,000 | 1,000 |
| 2000-02-18 | 105 | 105 | 105 | 105 | 5,000 | 1,050 |
| 2000-02-17 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-02-16 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2000-02-14 | 100 | 101 | 90 | 90 | 5,000 | 900 |
| 2000-02-10 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2000-02-09 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2000-02-07 | 96 | 96 | 96 | 96 | 5,000 | 960 |
| 2000-02-04 | 103 | 103 | 103 | 103 | 2,000 | 1,030 |
| 2000-02-03 | 95 | 95 | 95 | 95 | 3,000 | 950 |
| 2000-02-01 | 124 | 124 | 123 | 123 | 6,000 | 1,230 |
| 2000-01-31 | 130 | 130 | 125 | 125 | 3,000 | 1,250 |
| 2000-01-28 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-01-27 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2000-01-24 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2000-01-20 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2000-01-19 | 110 | 110 | 110 | 110 | 4,000 | 1,100 |
| 2000-01-18 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
