4616 川上塗料(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2001-12-25 | 62 | 62 | 60 | 60 | 6,000 | 600 |
| 2001-12-20 | 71 | 71 | 60 | 60 | 7,000 | 600 |
| 2001-12-19 | 71 | 71 | 71 | 71 | 4,000 | 710 |
| 2001-12-18 | 61 | 61 | 61 | 61 | 4,000 | 610 |
| 2001-12-17 | 61 | 61 | 61 | 61 | 7,000 | 610 |
| 2001-12-14 | 60 | 61 | 60 | 61 | 2,000 | 610 |
| 2001-12-13 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2001-12-12 | 58 | 58 | 58 | 58 | 4,000 | 580 |
| 2001-12-11 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2001-12-10 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2001-12-07 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2001-12-06 | 68 | 68 | 60 | 60 | 7,000 | 600 |
| 2001-12-05 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2001-11-30 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2001-11-29 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2001-11-27 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2001-11-26 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2001-11-19 | 85 | 85 | 85 | 85 | 3,000 | 850 |
| 2001-11-15 | 85 | 85 | 85 | 85 | 6,000 | 850 |
| 2001-11-14 | 90 | 90 | 85 | 85 | 2,000 | 850 |
| 2001-11-13 | 70 | 90 | 70 | 90 | 6,000 | 900 |
| 2001-11-12 | 62 | 62 | 61 | 61 | 3,000 | 610 |
| 2001-11-09 | 68 | 68 | 58 | 58 | 3,000 | 580 |
| 2001-11-07 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2001-11-06 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2001-11-05 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2001-10-29 | 77 | 77 | 76 | 76 | 2,000 | 760 |
| 2001-10-26 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2001-10-25 | 78 | 78 | 77 | 77 | 5,000 | 770 |
| 2001-10-23 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2001-10-17 | 81 | 81 | 80 | 80 | 8,000 | 800 |
| 2001-10-15 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2001-10-12 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2001-10-11 | 73 | 73 | 72 | 72 | 3,000 | 720 |
| 2001-10-10 | 71 | 72 | 71 | 72 | 2,000 | 720 |
| 2001-10-05 | 73 | 78 | 73 | 78 | 2,000 | 780 |
| 2001-10-02 | 82 | 82 | 72 | 72 | 3,000 | 720 |
| 2001-09-25 | 85 | 85 | 85 | 85 | 7,000 | 850 |
| 2001-09-21 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2001-09-18 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2001-09-14 | 71 | 80 | 71 | 80 | 2,000 | 800 |
| 2001-09-13 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2001-09-12 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2001-09-11 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2001-09-07 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2001-09-03 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2001-08-30 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2001-08-27 | 93 | 93 | 92 | 92 | 7,000 | 920 |
| 2001-08-23 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2001-08-20 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2001-08-17 | 93 | 93 | 93 | 93 | 6,000 | 930 |
| 2001-08-16 | 92 | 93 | 92 | 93 | 3,000 | 930 |
| 2001-08-15 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2001-08-13 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2001-08-10 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2001-08-08 | 92 | 92 | 92 | 92 | 5,000 | 920 |
| 2001-08-07 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2001-08-03 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2001-07-25 | 95 | 95 | 95 | 95 | 6,000 | 950 |
| 2001-07-24 | 95 | 95 | 95 | 95 | 4,000 | 950 |
| 2001-07-19 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2001-07-18 | 101 | 101 | 101 | 101 | 1,000 | 1,010 |
| 2001-07-16 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2001-07-13 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2001-07-10 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2001-07-09 | 105 | 105 | 97 | 97 | 2,000 | 970 |
| 2001-07-06 | 110 | 110 | 110 | 110 | 11,000 | 1,100 |
| 2001-07-03 | 106 | 106 | 106 | 106 | 3,000 | 1,060 |
| 2001-06-29 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2001-06-25 | 98 | 98 | 98 | 98 | 16,000 | 980 |
| 2001-06-21 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2001-06-20 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2001-06-19 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2001-06-15 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2001-06-12 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2001-06-06 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2001-06-04 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2001-06-01 | 103 | 103 | 103 | 103 | 3,000 | 1,030 |
| 2001-05-31 | 116 | 116 | 101 | 101 | 8,000 | 1,010 |
| 2001-05-29 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2001-05-28 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2001-05-24 | 104 | 105 | 104 | 105 | 2,000 | 1,050 |
| 2001-05-23 | 114 | 114 | 99 | 102 | 7,000 | 1,020 |
| 2001-05-18 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2001-05-17 | 116 | 116 | 116 | 116 | 4,000 | 1,160 |
| 2001-05-15 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2001-05-09 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2001-05-08 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2001-05-07 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2001-05-02 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2001-04-27 | 118 | 118 | 118 | 118 | 7,000 | 1,180 |
| 2001-04-25 | 111 | 111 | 110 | 110 | 11,000 | 1,100 |
| 2001-04-23 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2001-04-20 | 116 | 116 | 110 | 110 | 6,000 | 1,100 |
| 2001-04-19 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2001-04-18 | 115 | 118 | 115 | 118 | 4,000 | 1,180 |
| 2001-04-17 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2001-04-16 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2001-04-13 | 110 | 110 | 110 | 110 | 2,000 | 1,100 |
| 2001-04-11 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2001-04-10 | 111 | 114 | 111 | 114 | 13,000 | 1,140 |
| 2001-04-06 | 109 | 109 | 109 | 109 | 24,000 | 1,090 |
| 2001-04-05 | 107 | 107 | 106 | 106 | 3,000 | 1,060 |
| 2001-04-04 | 106 | 106 | 106 | 106 | 1,000 | 1,060 |
| 2001-04-02 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2001-03-30 | 105 | 105 | 103 | 103 | 5,000 | 1,030 |
| 2001-03-29 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2001-03-26 | 97 | 97 | 97 | 97 | 4,000 | 970 |
| 2001-03-21 | 97 | 97 | 97 | 97 | 1,000 | 970 |
| 2001-03-19 | 97 | 97 | 97 | 97 | 5,000 | 970 |
| 2001-03-09 | 94 | 94 | 94 | 94 | 8,000 | 940 |
| 2001-03-02 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-03-01 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-02-28 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-02-27 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-02-26 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2001-02-21 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-02-16 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2001-02-15 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2001-02-09 | 94 | 100 | 94 | 100 | 3,000 | 1,000 |
| 2001-02-06 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2001-02-05 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2001-02-01 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-01-30 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2001-01-26 | 100 | 100 | 100 | 100 | 8,000 | 1,000 |
| 2001-01-25 | 101 | 101 | 100 | 100 | 2,000 | 1,000 |
| 2001-01-17 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2001-01-16 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2001-01-15 | 100 | 110 | 100 | 100 | 7,000 | 1,000 |
分割・併合履歴 ： [2017-05-29]1株→0.1株