4616 川上塗料(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 62 | 67 | 62 | 65 | 16,000 | 650 |
| 2002-12-27 | 64 | 64 | 61 | 63 | 11,000 | 630 |
| 2002-12-26 | 71 | 74 | 65 | 65 | 144,000 | 650 |
| 2002-12-25 | 42 | 70 | 42 | 70 | 155,000 | 700 |
| 2002-12-24 | 42 | 42 | 38 | 40 | 17,000 | 400 |
| 2002-12-20 | 39 | 42 | 38 | 42 | 12,000 | 420 |
| 2002-12-19 | 38 | 39 | 38 | 38 | 12,000 | 380 |
| 2002-12-18 | 41 | 42 | 38 | 38 | 22,000 | 380 |
| 2002-12-17 | 44 | 44 | 42 | 42 | 6,000 | 420 |
| 2002-12-16 | 45 | 45 | 43 | 44 | 15,000 | 440 |
| 2002-12-13 | 45 | 48 | 43 | 44 | 66,000 | 440 |
| 2002-12-12 | 45 | 47 | 42 | 43 | 35,000 | 430 |
| 2002-12-11 | 50 | 50 | 48 | 48 | 21,000 | 480 |
| 2002-12-10 | 51 | 51 | 50 | 50 | 8,000 | 500 |
| 2002-12-09 | 62 | 65 | 48 | 49 | 55,000 | 490 |
| 2002-12-06 | 56 | 75 | 53 | 60 | 107,000 | 600 |
| 2002-12-05 | 51 | 60 | 48 | 57 | 41,000 | 570 |
| 2002-12-04 | 47 | 55 | 47 | 52 | 56,000 | 520 |
| 2002-12-03 | 41 | 47 | 38 | 45 | 61,000 | 450 |
| 2002-11-29 | 44 | 49 | 44 | 49 | 7,000 | 490 |
| 2002-11-28 | 44 | 50 | 44 | 44 | 16,000 | 440 |
| 2002-11-27 | 47 | 47 | 47 | 47 | 5,000 | 470 |
| 2002-11-26 | 47 | 53 | 47 | 53 | 10,000 | 530 |
| 2002-11-25 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2002-11-22 | 47 | 47 | 47 | 47 | 5,000 | 470 |
| 2002-11-20 | 48 | 49 | 48 | 48 | 10,000 | 480 |
| 2002-11-19 | 50 | 50 | 40 | 48 | 11,000 | 480 |
| 2002-11-18 | 73 | 73 | 53 | 53 | 13,000 | 530 |
| 2002-11-15 | 50 | 53 | 45 | 53 | 25,000 | 530 |
| 2002-11-14 | 52 | 53 | 50 | 50 | 11,000 | 500 |
| 2002-11-13 | 46 | 51 | 46 | 51 | 4,000 | 510 |
| 2002-11-12 | 45 | 50 | 45 | 50 | 6,000 | 500 |
| 2002-11-11 | 48 | 50 | 48 | 50 | 3,000 | 500 |
| 2002-11-08 | 45 | 49 | 45 | 49 | 9,000 | 490 |
| 2002-11-07 | 42 | 45 | 42 | 45 | 25,000 | 450 |
| 2002-11-06 | 44 | 44 | 42 | 42 | 4,000 | 420 |
| 2002-11-05 | 43 | 48 | 43 | 48 | 6,000 | 480 |
| 2002-11-01 | 50 | 50 | 50 | 50 | 4,000 | 500 |
| 2002-10-31 | 49 | 50 | 49 | 50 | 9,000 | 500 |
| 2002-10-30 | 49 | 49 | 49 | 49 | 5,000 | 490 |
| 2002-10-25 | 50 | 50 | 50 | 50 | 10,000 | 500 |
| 2002-10-24 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 2002-10-22 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2002-10-18 | 47 | 47 | 47 | 47 | 3,000 | 470 |
| 2002-10-17 | 41 | 50 | 41 | 50 | 19,000 | 500 |
| 2002-10-16 | 48 | 48 | 42 | 42 | 4,000 | 420 |
| 2002-10-15 | 48 | 48 | 47 | 48 | 7,000 | 480 |
| 2002-10-11 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2002-10-10 | 47 | 47 | 47 | 47 | 2,000 | 470 |
| 2002-10-09 | 46 | 49 | 46 | 49 | 4,000 | 490 |
| 2002-10-03 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2002-10-01 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2002-09-30 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2002-09-27 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2002-09-26 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 2002-09-25 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2002-09-24 | 51 | 51 | 51 | 51 | 6,000 | 510 |
| 2002-09-18 | 54 | 54 | 54 | 54 | 3,000 | 540 |
| 2002-09-17 | 53 | 54 | 53 | 54 | 7,000 | 540 |
| 2002-09-12 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2002-09-11 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2002-09-10 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2002-09-05 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2002-09-02 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2002-08-28 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2002-08-27 | 63 | 63 | 63 | 63 | 10,000 | 630 |
| 2002-08-26 | 61 | 63 | 61 | 63 | 2,000 | 630 |
| 2002-08-23 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2002-08-20 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2002-08-19 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-08-16 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-08-15 | 62 | 62 | 62 | 62 | 12,000 | 620 |
| 2002-08-14 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2002-08-13 | 61 | 62 | 61 | 61 | 3,000 | 610 |
| 2002-08-12 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2002-08-07 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-08-02 | 67 | 67 | 65 | 67 | 7,000 | 670 |
| 2002-07-31 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2002-07-30 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2002-07-25 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-07-23 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2002-07-22 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2002-07-17 | 68 | 68 | 68 | 68 | 1,000 | 680 |
| 2002-07-15 | 68 | 68 | 68 | 68 | 6,000 | 680 |
| 2002-07-09 | 69 | 69 | 69 | 69 | 3,000 | 690 |
| 2002-07-02 | 69 | 69 | 69 | 69 | 2,000 | 690 |
| 2002-07-01 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2002-06-28 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2002-06-27 | 68 | 68 | 68 | 68 | 4,000 | 680 |
| 2002-06-24 | 70 | 70 | 62 | 62 | 16,000 | 620 |
| 2002-06-21 | 71 | 71 | 70 | 70 | 2,000 | 700 |
| 2002-06-20 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2002-06-19 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2002-06-18 | 70 | 70 | 70 | 70 | 2,000 | 700 |
| 2002-06-17 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2002-06-11 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-06-05 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2002-06-04 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2002-05-31 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2002-05-30 | 71 | 73 | 71 | 73 | 7,000 | 730 |
| 2002-05-29 | 74 | 74 | 71 | 71 | 14,000 | 710 |
| 2002-05-28 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2002-05-27 | 80 | 80 | 70 | 70 | 9,000 | 700 |
| 2002-05-24 | 78 | 80 | 78 | 80 | 3,000 | 800 |
| 2002-05-22 | 76 | 80 | 74 | 74 | 6,000 | 740 |
| 2002-05-20 | 69 | 74 | 69 | 73 | 22,000 | 730 |
| 2002-05-16 | 65 | 73 | 65 | 73 | 20,000 | 730 |
| 2002-05-14 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2002-05-13 | 61 | 62 | 61 | 62 | 6,000 | 620 |
| 2002-05-10 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2002-05-07 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-05-02 | 68 | 68 | 64 | 64 | 5,000 | 640 |
| 2002-04-30 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2002-04-26 | 66 | 66 | 66 | 66 | 3,000 | 660 |
| 2002-04-24 | 64 | 64 | 64 | 64 | 2,000 | 640 |
| 2002-04-23 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2002-04-19 | 64 | 64 | 64 | 64 | 3,000 | 640 |
| 2002-04-18 | 64 | 64 | 64 | 64 | 3,000 | 640 |
| 2002-04-17 | 64 | 64 | 64 | 64 | 5,000 | 640 |
| 2002-04-16 | 64 | 64 | 64 | 64 | 4,000 | 640 |
| 2002-04-12 | 59 | 59 | 59 | 59 | 3,000 | 590 |
| 2002-04-09 | 62 | 64 | 61 | 64 | 5,000 | 640 |
| 2002-04-04 | 61 | 64 | 61 | 64 | 8,000 | 640 |
| 2002-04-01 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2002-03-28 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2002-03-27 | 61 | 61 | 60 | 60 | 6,000 | 600 |
| 2002-03-26 | 63 | 63 | 61 | 61 | 10,000 | 610 |
| 2002-03-25 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2002-03-22 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2002-03-20 | 65 | 65 | 63 | 63 | 5,000 | 630 |
| 2002-03-19 | 65 | 65 | 65 | 65 | 5,000 | 650 |
| 2002-03-18 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2002-03-15 | 64 | 65 | 64 | 65 | 8,000 | 650 |
| 2002-03-13 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2002-03-12 | 65 | 65 | 65 | 65 | 12,000 | 650 |
| 2002-03-08 | 65 | 66 | 65 | 65 | 12,000 | 650 |
| 2002-03-07 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2002-03-06 | 68 | 69 | 68 | 68 | 6,000 | 680 |
| 2002-03-05 | 70 | 70 | 70 | 70 | 6,000 | 700 |
| 2002-03-04 | 68 | 70 | 68 | 70 | 4,000 | 700 |
| 2002-03-01 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2002-02-28 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2002-02-27 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2002-02-26 | 67 | 67 | 66 | 66 | 5,000 | 660 |
| 2002-02-25 | 66 | 66 | 66 | 66 | 2,000 | 660 |
| 2002-02-22 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2002-02-21 | 70 | 70 | 66 | 66 | 18,000 | 660 |
| 2002-02-20 | 70 | 70 | 70 | 70 | 5,000 | 700 |
| 2002-02-19 | 80 | 80 | 63 | 77 | 26,000 | 770 |
| 2002-02-18 | 67 | 80 | 67 | 80 | 31,000 | 800 |
| 2002-02-15 | 67 | 67 | 61 | 61 | 17,000 | 610 |
| 2002-02-14 | 64 | 64 | 58 | 58 | 5,000 | 580 |
| 2002-01-30 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2002-01-29 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-01-25 | 65 | 65 | 64 | 64 | 20,000 | 640 |
| 2002-01-22 | 68 | 68 | 68 | 68 | 2,000 | 680 |
| 2002-01-15 | 74 | 74 | 74 | 74 | 7,000 | 740 |
| 2002-01-11 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2002-01-08 | 70 | 70 | 70 | 70 | 1,000 | 700 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
