4616 川上塗料(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 490 | 517 | 490 | 517 | 18,000 | 5,170 |
| 2003-12-29 | 479 | 490 | 479 | 490 | 5,000 | 4,900 |
| 2003-12-26 | 495 | 495 | 493 | 493 | 28,000 | 4,930 |
| 2003-12-25 | 469 | 499 | 469 | 499 | 38,000 | 4,990 |
| 2003-12-24 | 484 | 490 | 477 | 490 | 21,000 | 4,900 |
| 2003-12-22 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 2003-12-19 | 480 | 514 | 470 | 510 | 31,000 | 5,100 |
| 2003-12-18 | 479 | 480 | 466 | 480 | 29,000 | 4,800 |
| 2003-12-17 | 482 | 482 | 471 | 482 | 7,000 | 4,820 |
| 2003-12-16 | 493 | 500 | 481 | 482 | 19,000 | 4,820 |
| 2003-12-15 | 460 | 490 | 460 | 490 | 35,000 | 4,900 |
| 2003-12-12 | 487 | 494 | 460 | 494 | 37,000 | 4,940 |
| 2003-12-11 | 489 | 493 | 470 | 484 | 22,000 | 4,840 |
| 2003-12-10 | 490 | 497 | 488 | 496 | 19,000 | 4,960 |
| 2003-12-09 | 500 | 500 | 475 | 497 | 23,000 | 4,970 |
| 2003-12-08 | 511 | 511 | 500 | 500 | 18,000 | 5,000 |
| 2003-12-05 | 513 | 513 | 506 | 510 | 17,000 | 5,100 |
| 2003-12-04 | 514 | 514 | 505 | 513 | 12,000 | 5,130 |
| 2003-12-03 | 511 | 520 | 504 | 515 | 167,000 | 5,150 |
| 2003-12-02 | 514 | 514 | 504 | 514 | 72,000 | 5,140 |
| 2003-12-01 | 504 | 514 | 503 | 513 | 52,000 | 5,130 |
| 2003-11-28 | 510 | 518 | 508 | 514 | 10,000 | 5,140 |
| 2003-11-27 | 494 | 510 | 489 | 510 | 14,000 | 5,100 |
| 2003-11-26 | 492 | 503 | 492 | 498 | 17,000 | 4,980 |
| 2003-11-25 | 512 | 512 | 498 | 504 | 123,000 | 5,040 |
| 2003-11-21 | 500 | 513 | 500 | 509 | 15,000 | 5,090 |
| 2003-11-20 | 509 | 515 | 500 | 514 | 9,000 | 5,140 |
| 2003-11-19 | 514 | 514 | 492 | 504 | 22,000 | 5,040 |
| 2003-11-18 | 483 | 525 | 480 | 515 | 29,000 | 5,150 |
| 2003-11-17 | 503 | 518 | 490 | 500 | 89,000 | 5,000 |
| 2003-11-14 | 518 | 525 | 514 | 525 | 19,000 | 5,250 |
| 2003-11-13 | 525 | 528 | 518 | 524 | 10,000 | 5,240 |
| 2003-11-12 | 510 | 516 | 510 | 515 | 97,000 | 5,150 |
| 2003-11-11 | 519 | 520 | 488 | 515 | 34,000 | 5,150 |
| 2003-11-10 | 520 | 530 | 518 | 522 | 15,000 | 5,220 |
| 2003-11-07 | 480 | 520 | 480 | 520 | 32,000 | 5,200 |
| 2003-11-06 | 473 | 478 | 462 | 474 | 17,000 | 4,740 |
| 2003-11-05 | 465 | 473 | 465 | 473 | 8,000 | 4,730 |
| 2003-11-04 | 466 | 477 | 466 | 477 | 76,000 | 4,770 |
| 2003-10-31 | 469 | 477 | 462 | 477 | 45,000 | 4,770 |
| 2003-10-30 | 488 | 488 | 470 | 479 | 200,000 | 4,790 |
| 2003-10-29 | 480 | 489 | 480 | 488 | 67,000 | 4,880 |
| 2003-10-28 | 500 | 501 | 476 | 479 | 26,000 | 4,790 |
| 2003-10-27 | 504 | 507 | 495 | 504 | 8,000 | 5,040 |
| 2003-10-24 | 503 | 513 | 477 | 505 | 36,000 | 5,050 |
| 2003-10-23 | 520 | 530 | 495 | 515 | 44,000 | 5,150 |
| 2003-10-22 | 492 | 540 | 488 | 534 | 60,000 | 5,340 |
| 2003-10-21 | 545 | 550 | 510 | 522 | 47,000 | 5,220 |
| 2003-10-20 | 492 | 525 | 492 | 525 | 90,000 | 5,250 |
| 2003-10-17 | 486 | 488 | 450 | 488 | 81,000 | 4,880 |
| 2003-10-16 | 470 | 486 | 450 | 486 | 235,000 | 4,860 |
| 2003-10-15 | 465 | 489 | 460 | 480 | 15,000 | 4,800 |
| 2003-10-14 | 433 | 473 | 433 | 465 | 247,000 | 4,650 |
| 2003-10-10 | 440 | 448 | 436 | 448 | 13,000 | 4,480 |
| 2003-10-09 | 448 | 449 | 438 | 442 | 7,000 | 4,420 |
| 2003-10-08 | 444 | 453 | 441 | 448 | 16,000 | 4,480 |
| 2003-10-07 | 468 | 468 | 443 | 453 | 17,000 | 4,530 |
| 2003-10-06 | 474 | 479 | 454 | 465 | 32,000 | 4,650 |
| 2003-10-03 | 480 | 480 | 469 | 474 | 17,000 | 4,740 |
| 2003-10-02 | 472 | 482 | 472 | 476 | 19,000 | 4,760 |
| 2003-10-01 | 478 | 484 | 467 | 467 | 29,000 | 4,670 |
| 2003-09-30 | 485 | 490 | 476 | 483 | 44,000 | 4,830 |
| 2003-09-29 | 440 | 494 | 440 | 485 | 88,000 | 4,850 |
| 2003-09-26 | 400 | 435 | 395 | 435 | 71,000 | 4,350 |
| 2003-09-25 | 367 | 400 | 367 | 400 | 94,000 | 4,000 |
| 2003-09-24 | 370 | 374 | 368 | 373 | 21,000 | 3,730 |
| 2003-09-22 | 381 | 381 | 372 | 372 | 18,000 | 3,720 |
| 2003-09-19 | 389 | 389 | 380 | 380 | 16,000 | 3,800 |
| 2003-09-18 | 371 | 385 | 371 | 385 | 33,000 | 3,850 |
| 2003-09-17 | 371 | 378 | 370 | 378 | 13,000 | 3,780 |
| 2003-09-16 | 369 | 382 | 369 | 376 | 24,000 | 3,760 |
| 2003-09-12 | 373 | 380 | 372 | 379 | 20,000 | 3,790 |
| 2003-09-11 | 371 | 379 | 366 | 378 | 28,000 | 3,780 |
| 2003-09-10 | 370 | 373 | 370 | 373 | 7,000 | 3,730 |
| 2003-09-09 | 377 | 377 | 365 | 373 | 33,000 | 3,730 |
| 2003-09-08 | 364 | 373 | 364 | 373 | 8,000 | 3,730 |
| 2003-09-05 | 375 | 380 | 362 | 377 | 33,000 | 3,770 |
| 2003-09-04 | 365 | 387 | 364 | 382 | 26,000 | 3,820 |
| 2003-09-03 | 379 | 380 | 367 | 375 | 28,000 | 3,750 |
| 2003-09-02 | 380 | 382 | 374 | 379 | 15,000 | 3,790 |
| 2003-09-01 | 382 | 384 | 375 | 381 | 8,000 | 3,810 |
| 2003-08-29 | 380 | 381 | 370 | 381 | 5,000 | 3,810 |
| 2003-08-28 | 380 | 381 | 365 | 381 | 23,000 | 3,810 |
| 2003-08-27 | 391 | 396 | 380 | 389 | 8,000 | 3,890 |
| 2003-08-26 | 373 | 381 | 360 | 380 | 26,000 | 3,800 |
| 2003-08-25 | 376 | 387 | 371 | 382 | 36,000 | 3,820 |
| 2003-08-22 | 401 | 408 | 389 | 399 | 6,000 | 3,990 |
| 2003-08-21 | 400 | 404 | 386 | 397 | 40,000 | 3,970 |
| 2003-08-20 | 404 | 409 | 400 | 405 | 12,000 | 4,050 |
| 2003-08-19 | 410 | 412 | 402 | 411 | 45,000 | 4,110 |
| 2003-08-18 | 431 | 434 | 413 | 418 | 17,000 | 4,180 |
| 2003-08-15 | 430 | 447 | 430 | 431 | 18,000 | 4,310 |
| 2003-08-14 | 425 | 430 | 424 | 429 | 7,000 | 4,290 |
| 2003-08-13 | 429 | 429 | 424 | 429 | 19,000 | 4,290 |
| 2003-08-12 | 428 | 433 | 425 | 425 | 26,000 | 4,250 |
| 2003-08-11 | 430 | 439 | 429 | 437 | 18,000 | 4,370 |
| 2003-08-08 | 435 | 435 | 417 | 431 | 108,000 | 4,310 |
| 2003-08-07 | 445 | 445 | 428 | 434 | 17,000 | 4,340 |
| 2003-08-06 | 433 | 445 | 429 | 436 | 51,000 | 4,360 |
| 2003-08-05 | 414 | 444 | 414 | 432 | 49,000 | 4,320 |
| 2003-08-04 | 399 | 414 | 396 | 414 | 62,000 | 4,140 |
| 2003-08-01 | 399 | 402 | 394 | 402 | 71,000 | 4,020 |
| 2003-07-31 | 400 | 402 | 395 | 400 | 32,000 | 4,000 |
| 2003-07-30 | 400 | 402 | 394 | 394 | 22,000 | 3,940 |
| 2003-07-29 | 396 | 401 | 396 | 401 | 12,000 | 4,010 |
| 2003-07-28 | 404 | 404 | 396 | 401 | 15,000 | 4,010 |
| 2003-07-25 | 389 | 404 | 389 | 404 | 44,000 | 4,040 |
| 2003-07-24 | 404 | 404 | 397 | 404 | 12,000 | 4,040 |
| 2003-07-23 | 396 | 404 | 393 | 403 | 41,000 | 4,030 |
| 2003-07-22 | 393 | 401 | 392 | 399 | 51,000 | 3,990 |
| 2003-07-18 | 399 | 405 | 394 | 403 | 56,000 | 4,030 |
| 2003-07-17 | 403 | 413 | 400 | 404 | 79,000 | 4,040 |
| 2003-07-16 | 378 | 415 | 378 | 403 | 66,000 | 4,030 |
| 2003-07-15 | 377 | 378 | 372 | 378 | 37,000 | 3,780 |
| 2003-07-14 | 375 | 378 | 373 | 378 | 10,000 | 3,780 |
| 2003-07-11 | 377 | 380 | 373 | 380 | 36,000 | 3,800 |
| 2003-07-10 | 380 | 382 | 375 | 379 | 20,000 | 3,790 |
| 2003-07-09 | 375 | 382 | 375 | 380 | 44,000 | 3,800 |
| 2003-07-08 | 379 | 385 | 375 | 380 | 37,000 | 3,800 |
| 2003-07-07 | 378 | 389 | 371 | 382 | 37,000 | 3,820 |
| 2003-07-03 | 382 | 387 | 378 | 383 | 38,000 | 3,830 |
| 2003-07-02 | 384 | 388 | 380 | 388 | 51,000 | 3,880 |
| 2003-07-01 | 383 | 388 | 380 | 388 | 26,000 | 3,880 |
| 2003-06-30 | 387 | 389 | 381 | 388 | 23,000 | 3,880 |
| 2003-06-27 | 389 | 393 | 385 | 387 | 12,000 | 3,870 |
| 2003-06-26 | 384 | 389 | 382 | 389 | 44,000 | 3,890 |
| 2003-06-25 | 391 | 395 | 384 | 388 | 37,000 | 3,880 |
| 2003-06-24 | 393 | 394 | 387 | 394 | 20,000 | 3,940 |
| 2003-06-23 | 394 | 397 | 389 | 393 | 13,000 | 3,930 |
| 2003-06-20 | 388 | 389 | 384 | 389 | 7,000 | 3,890 |
| 2003-06-19 | 385 | 392 | 382 | 389 | 53,000 | 3,890 |
| 2003-06-18 | 375 | 387 | 374 | 387 | 24,000 | 3,870 |
| 2003-06-17 | 380 | 399 | 380 | 387 | 57,000 | 3,870 |
| 2003-06-16 | 375 | 390 | 359 | 390 | 87,000 | 3,900 |
| 2003-06-13 | 381 | 397 | 380 | 389 | 59,000 | 3,890 |
| 2003-06-12 | 405 | 410 | 395 | 410 | 75,000 | 4,100 |
| 2003-06-11 | 423 | 423 | 406 | 418 | 39,000 | 4,180 |
| 2003-06-10 | 407 | 426 | 402 | 417 | 74,000 | 4,170 |
| 2003-06-09 | 408 | 414 | 393 | 407 | 40,000 | 4,070 |
| 2003-06-06 | 396 | 425 | 396 | 416 | 63,000 | 4,160 |
| 2003-06-05 | 382 | 405 | 370 | 400 | 189,000 | 4,000 |
| 2003-06-04 | 420 | 425 | 398 | 412 | 194,000 | 4,120 |
| 2003-06-03 | 456 | 460 | 430 | 450 | 162,000 | 4,500 |
| 2003-06-02 | 434 | 470 | 434 | 464 | 243,000 | 4,640 |
| 2003-05-30 | 359 | 436 | 359 | 429 | 216,000 | 4,290 |
| 2003-05-29 | 345 | 373 | 335 | 369 | 104,000 | 3,690 |
| 2003-05-28 | 340 | 344 | 325 | 344 | 96,000 | 3,440 |
| 2003-05-27 | 306 | 333 | 301 | 331 | 221,000 | 3,310 |
| 2003-05-26 | 301 | 315 | 300 | 315 | 193,000 | 3,150 |
| 2003-05-23 | 311 | 321 | 303 | 320 | 34,000 | 3,200 |
| 2003-05-22 | 316 | 324 | 300 | 320 | 88,000 | 3,200 |
| 2003-05-21 | 311 | 325 | 306 | 316 | 135,000 | 3,160 |
| 2003-05-20 | 333 | 334 | 313 | 313 | 44,000 | 3,130 |
| 2003-05-19 | 326 | 345 | 317 | 330 | 82,000 | 3,300 |
| 2003-05-16 | 351 | 351 | 323 | 328 | 69,000 | 3,280 |
| 2003-05-15 | 371 | 371 | 339 | 350 | 102,000 | 3,500 |
| 2003-05-14 | 376 | 376 | 306 | 346 | 518,000 | 3,460 |
| 2003-05-13 | 439 | 439 | 386 | 386 | 102,000 | 3,860 |
| 2003-05-12 | 430 | 461 | 430 | 435 | 69,000 | 4,350 |
| 2003-05-09 | 450 | 470 | 432 | 466 | 140,000 | 4,660 |
| 2003-05-08 | 492 | 499 | 475 | 475 | 147,000 | 4,750 |
| 2003-05-07 | 483 | 517 | 480 | 502 | 228,000 | 5,020 |
| 2003-05-06 | 453 | 490 | 428 | 490 | 319,000 | 4,900 |
| 2003-05-02 | 401 | 450 | 399 | 448 | 413,000 | 4,480 |
| 2003-05-01 | 363 | 410 | 359 | 398 | 147,000 | 3,980 |
| 2003-04-30 | 363 | 370 | 341 | 370 | 76,000 | 3,700 |
| 2003-04-28 | 394 | 394 | 363 | 370 | 52,000 | 3,700 |
| 2003-04-25 | 352 | 399 | 349 | 394 | 305,000 | 3,940 |
| 2003-04-24 | 352 | 384 | 340 | 367 | 269,000 | 3,670 |
| 2003-04-23 | 310 | 359 | 299 | 356 | 191,000 | 3,560 |
| 2003-04-22 | 340 | 340 | 310 | 327 | 99,000 | 3,270 |
| 2003-04-21 | 336 | 340 | 315 | 335 | 130,000 | 3,350 |
| 2003-04-18 | 360 | 366 | 337 | 341 | 135,000 | 3,410 |
| 2003-04-17 | 375 | 386 | 345 | 370 | 206,000 | 3,700 |
| 2003-04-16 | 381 | 394 | 375 | 388 | 138,000 | 3,880 |
| 2003-04-15 | 394 | 399 | 380 | 398 | 133,000 | 3,980 |
| 2003-04-14 | 370 | 404 | 369 | 388 | 216,000 | 3,880 |
| 2003-04-11 | 315 | 378 | 315 | 370 | 244,000 | 3,700 |
| 2003-04-10 | 296 | 302 | 289 | 300 | 154,000 | 3,000 |
| 2003-04-09 | 290 | 295 | 270 | 295 | 227,000 | 2,950 |
| 2003-04-08 | 255 | 287 | 255 | 285 | 294,000 | 2,850 |
| 2003-04-07 | 249 | 265 | 230 | 265 | 809,000 | 2,650 |
| 2003-04-04 | 251 | 255 | 241 | 250 | 118,000 | 2,500 |
| 2003-04-03 | 214 | 255 | 213 | 246 | 183,000 | 2,460 |
| 2003-04-02 | 210 | 216 | 210 | 214 | 22,000 | 2,140 |
| 2003-04-01 | 215 | 215 | 208 | 213 | 24,000 | 2,130 |
| 2003-03-31 | 217 | 217 | 208 | 216 | 89,000 | 2,160 |
| 2003-03-28 | 210 | 216 | 208 | 216 | 34,000 | 2,160 |
| 2003-03-27 | 206 | 216 | 206 | 216 | 27,000 | 2,160 |
| 2003-03-26 | 212 | 216 | 201 | 212 | 50,000 | 2,120 |
| 2003-03-25 | 210 | 221 | 210 | 219 | 41,000 | 2,190 |
| 2003-03-24 | 222 | 223 | 215 | 223 | 44,000 | 2,230 |
| 2003-03-20 | 220 | 222 | 207 | 221 | 52,000 | 2,210 |
| 2003-03-19 | 221 | 228 | 218 | 223 | 41,000 | 2,230 |
| 2003-03-18 | 210 | 226 | 210 | 226 | 58,000 | 2,260 |
| 2003-03-17 | 212 | 217 | 204 | 213 | 34,000 | 2,130 |
| 2003-03-14 | 215 | 222 | 210 | 222 | 54,000 | 2,220 |
| 2003-03-13 | 230 | 232 | 218 | 223 | 107,000 | 2,230 |
| 2003-03-12 | 218 | 237 | 211 | 234 | 219,000 | 2,340 |
| 2003-03-11 | 207 | 220 | 185 | 219 | 152,000 | 2,190 |
| 2003-03-10 | 224 | 227 | 213 | 221 | 41,000 | 2,210 |
| 2003-03-07 | 226 | 228 | 219 | 224 | 62,000 | 2,240 |
| 2003-03-06 | 223 | 226 | 212 | 226 | 77,000 | 2,260 |
| 2003-03-05 | 221 | 232 | 220 | 220 | 78,000 | 2,200 |
| 2003-03-04 | 231 | 238 | 223 | 230 | 86,000 | 2,300 |
| 2003-03-03 | 227 | 246 | 226 | 231 | 159,000 | 2,310 |
| 2003-02-28 | 221 | 228 | 221 | 228 | 78,000 | 2,280 |
| 2003-02-27 | 224 | 228 | 222 | 223 | 58,000 | 2,230 |
| 2003-02-26 | 229 | 230 | 224 | 229 | 56,000 | 2,290 |
| 2003-02-25 | 227 | 230 | 220 | 229 | 100,000 | 2,290 |
| 2003-02-24 | 231 | 234 | 220 | 232 | 80,000 | 2,320 |
| 2003-02-21 | 225 | 233 | 224 | 233 | 117,000 | 2,330 |
| 2003-02-20 | 232 | 238 | 223 | 225 | 131,000 | 2,250 |
| 2003-02-19 | 250 | 250 | 228 | 238 | 249,000 | 2,380 |
| 2003-02-18 | 237 | 258 | 235 | 250 | 369,000 | 2,500 |
| 2003-02-17 | 193 | 228 | 190 | 228 | 176,000 | 2,280 |
| 2003-02-14 | 169 | 198 | 169 | 193 | 173,000 | 1,930 |
| 2003-02-13 | 175 | 175 | 167 | 173 | 49,000 | 1,730 |
| 2003-02-12 | 175 | 175 | 166 | 174 | 53,000 | 1,740 |
| 2003-02-10 | 176 | 177 | 160 | 177 | 73,000 | 1,770 |
| 2003-02-07 | 175 | 179 | 171 | 178 | 49,000 | 1,780 |
| 2003-02-06 | 178 | 178 | 173 | 174 | 29,000 | 1,740 |
| 2003-02-05 | 178 | 180 | 175 | 180 | 37,000 | 1,800 |
| 2003-02-04 | 183 | 187 | 180 | 180 | 48,000 | 1,800 |
| 2003-02-03 | 191 | 191 | 182 | 184 | 63,000 | 1,840 |
| 2003-01-31 | 180 | 193 | 176 | 185 | 257,000 | 1,850 |
| 2003-01-30 | 167 | 182 | 167 | 172 | 51,000 | 1,720 |
| 2003-01-29 | 166 | 183 | 165 | 166 | 103,000 | 1,660 |
| 2003-01-28 | 171 | 173 | 164 | 172 | 106,000 | 1,720 |
| 2003-01-27 | 171 | 177 | 171 | 175 | 141,000 | 1,750 |
| 2003-01-24 | 185 | 188 | 175 | 181 | 171,000 | 1,810 |
| 2003-01-23 | 194 | 195 | 175 | 190 | 260,000 | 1,900 |
| 2003-01-22 | 190 | 198 | 164 | 192 | 367,000 | 1,920 |
| 2003-01-21 | 174 | 191 | 173 | 190 | 604,000 | 1,900 |
| 2003-01-20 | 150 | 177 | 149 | 173 | 282,000 | 1,730 |
| 2003-01-17 | 150 | 161 | 140 | 158 | 161,000 | 1,580 |
| 2003-01-16 | 155 | 175 | 138 | 150 | 452,000 | 1,500 |
| 2003-01-15 | 115 | 158 | 115 | 151 | 1,042,000 | 1,510 |
| 2003-01-14 | 80 | 112 | 80 | 112 | 262,000 | 1,120 |
| 2003-01-10 | 80 | 96 | 80 | 82 | 78,000 | 820 |
| 2003-01-09 | 74 | 80 | 72 | 80 | 11,000 | 800 |
| 2003-01-08 | 75 | 76 | 73 | 76 | 8,000 | 760 |
| 2003-01-07 | 79 | 92 | 71 | 71 | 91,000 | 710 |
| 2003-01-06 | 73 | 78 | 73 | 78 | 14,000 | 780 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
