4616 川上塗料(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	250	254	242	248	42,000	2,480
2004-12-29	229	260	227	246	103,000	2,460
2004-12-28	226	229	225	229	12,000	2,290
2004-12-27	231	231	225	225	28,000	2,250
2004-12-24	230	230	225	226	36,000	2,260
2004-12-22	226	229	225	226	26,000	2,260
2004-12-21	230	230	223	225	40,000	2,250
2004-12-20	230	230	224	225	29,000	2,250
2004-12-17	226	234	225	230	22,000	2,300
2004-12-16	226	230	225	227	20,000	2,270
2004-12-15	232	234	226	226	21,000	2,260
2004-12-14	234	235	225	225	42,000	2,250
2004-12-13	232	234	232	234	5,000	2,340
2004-12-10	237	237	228	229	22,000	2,290
2004-12-09	227	227	224	224	24,000	2,240
2004-12-08	234	234	228	228	22,000	2,280
2004-12-07	237	237	234	234	8,000	2,340
2004-12-06	241	241	232	235	61,000	2,350
2004-12-03	237	245	237	242	23,000	2,420
2004-12-02	243	243	241	241	12,000	2,410
2004-12-01	240	245	240	244	33,000	2,440
2004-11-30	255	255	238	244	49,000	2,440
2004-11-29	260	260	233	252	62,000	2,520
2004-11-26	254	259	254	255	7,000	2,550
2004-11-25	252	253	252	253	5,000	2,530
2004-11-24	260	260	252	255	20,000	2,550
2004-11-22	256	267	251	263	42,000	2,630
2004-11-19	257	263	256	258	19,000	2,580
2004-11-18	261	261	257	257	26,000	2,570
2004-11-17	262	268	260	261	14,000	2,610
2004-11-16	266	268	262	262	30,000	2,620
2004-11-15	259	261	258	258	13,000	2,580
2004-11-12	261	261	257	258	25,000	2,580
2004-11-11	257	260	257	258	15,000	2,580
2004-11-10	257	265	256	256	17,000	2,560
2004-11-09	256	257	256	257	7,000	2,570
2004-11-08	261	261	256	256	8,000	2,560
2004-11-05	260	260	255	256	20,000	2,560
2004-11-04	267	267	257	258	20,000	2,580
2004-11-02	265	265	260	261	38,000	2,610
2004-11-01	265	275	261	270	42,000	2,700
2004-10-29	270	276	263	264	31,000	2,640
2004-10-28	260	268	260	261	42,000	2,610
2004-10-27	257	260	255	256	25,000	2,560
2004-10-26	254	265	250	254	65,000	2,540
2004-10-25	252	255	250	252	24,000	2,520
2004-10-22	257	260	253	260	15,000	2,600
2004-10-21	254	258	250	257	60,000	2,570
2004-10-20	259	260	252	257	55,000	2,570
2004-10-19	272	272	260	260	102,000	2,600
2004-10-18	286	286	251	265	207,000	2,650
2004-10-15	298	299	286	292	95,000	2,920
2004-10-14	315	315	303	303	60,000	3,030
2004-10-13	311	319	309	309	41,000	3,090
2004-10-12	325	325	307	308	163,000	3,080
2004-10-08	333	333	326	330	64,000	3,300
2004-10-07	330	339	327	337	339,000	3,370
2004-10-06	318	330	312	324	344,000	3,240
2004-10-05	301	319	301	318	212,000	3,180
2004-10-04	303	321	298	301	453,000	3,010
2004-10-01	288	300	288	300	144,000	3,000
2004-09-30	300	303	286	288	158,000	2,880
2004-09-29	299	302	290	290	115,000	2,900
2004-09-28	280	327	276	294	191,000	2,940
2004-09-27	291	292	281	289	70,000	2,890
2004-09-24	299	300	287	292	137,000	2,920
2004-09-22	297	303	282	303	124,000	3,030
2004-09-21	299	305	275	295	226,000	2,950
2004-09-17	328	334	295	302	528,000	3,020
2004-09-16	310	325	307	325	760,000	3,250
2004-09-15	288	313	284	302	555,000	3,020
2004-09-14	278	285	273	283	81,000	2,830
2004-09-13	276	288	263	267	83,000	2,670
2004-09-10	292	292	276	278	50,000	2,780
2004-09-09	289	294	277	287	399,000	2,870
2004-09-08	259	264	256	264	94,000	2,640
2004-09-07	265	269	255	269	180,000	2,690
2004-09-06	279	305	261	272	723,000	2,720
2004-09-03	239	280	235	275	412,000	2,750
2004-09-02	234	237	232	234	26,000	2,340
2004-09-01	224	231	223	231	21,000	2,310
2004-08-31	224	228	223	228	8,000	2,280
2004-08-30	225	227	222	227	17,000	2,270
2004-08-27	224	224	221	224	9,000	2,240
2004-08-26	224	229	224	225	25,000	2,250
2004-08-25	220	222	218	222	39,000	2,220
2004-08-24	216	219	216	218	28,000	2,180
2004-08-23	218	221	214	217	54,000	2,170
2004-08-20	218	220	216	218	48,000	2,180
2004-08-19	220	220	216	220	56,000	2,200
2004-08-18	220	220	218	219	12,000	2,190
2004-08-17	226	226	220	220	31,000	2,200
2004-08-16	225	227	220	227	20,000	2,270
2004-08-13	234	234	223	225	30,000	2,250
2004-08-12	237	238	231	235	13,000	2,350
2004-08-11	230	230	230	230	7,000	2,300
2004-08-10	235	237	232	237	22,000	2,370
2004-08-09	234	235	230	235	22,000	2,350
2004-08-06	220	239	215	237	60,000	2,370
2004-08-05	230	230	223	226	21,000	2,260
2004-08-04	232	232	213	220	63,000	2,200
2004-08-03	237	238	232	237	25,000	2,370
2004-08-02	247	248	231	233	43,000	2,330
2004-07-30	231	249	229	249	103,000	2,490
2004-07-29	245	245	238	238	4,000	2,380
2004-07-28	243	243	235	242	29,000	2,420
2004-07-27	249	249	231	240	28,000	2,400
2004-07-26	265	265	242	247	57,000	2,470
2004-07-23	265	274	264	265	21,000	2,650
2004-07-22	266	270	264	265	25,000	2,650
2004-07-21	271	275	268	272	32,000	2,720
2004-07-20	274	279	270	278	6,000	2,780
2004-07-16	265	280	265	266	34,000	2,660
2004-07-15	304	307	261	279	85,000	2,790
2004-07-14	284	314	284	299	317,000	2,990
2004-07-13	271	282	268	276	45,000	2,760
2004-07-12	275	278	268	274	30,000	2,740
2004-07-09	275	278	261	268	35,000	2,680
2004-07-08	261	280	259	280	69,000	2,800
2004-07-07	255	262	248	261	73,000	2,610
2004-07-06	279	279	252	262	296,000	2,620
2004-07-05	305	330	271	281	697,000	2,810
2004-07-02	265	314	256	302	555,000	3,020
2004-07-01	230	254	230	254	116,000	2,540
2004-06-30	234	238	226	226	30,000	2,260
2004-06-29	232	236	231	233	20,000	2,330
2004-06-28	239	239	234	235	16,000	2,350
2004-06-25	242	242	233	239	34,000	2,390
2004-06-24	231	234	228	232	12,000	2,320
2004-06-23	237	237	227	235	59,000	2,350
2004-06-22	233	234	226	226	23,000	2,260
2004-06-21	240	240	232	234	12,000	2,340
2004-06-18	248	248	229	239	95,000	2,390
2004-06-17	252	252	243	243	40,000	2,430
2004-06-16	270	272	255	262	111,000	2,620
2004-06-15	237	268	233	265	235,000	2,650
2004-06-14	217	239	216	228	116,000	2,280
2004-06-11	223	223	217	217	34,000	2,170
2004-06-10	225	225	219	220	32,000	2,200
2004-06-09	230	230	225	225	21,000	2,250
2004-06-08	217	226	217	223	40,000	2,230
2004-06-07	216	218	216	217	14,000	2,170
2004-06-04	228	228	214	215	67,000	2,150
2004-06-03	224	224	218	218	16,000	2,180
2004-06-02	222	236	221	224	33,000	2,240
2004-06-01	219	220	215	218	35,000	2,180
2004-05-31	215	220	215	217	35,000	2,170
2004-05-28	225	226	221	222	13,000	2,220
2004-05-27	235	235	220	221	24,000	2,210
2004-05-26	246	247	234	235	15,000	2,350
2004-05-25	241	245	231	241	56,000	2,410
2004-05-24	224	257	221	241	66,000	2,410
2004-05-21	218	218	217	217	14,000	2,170
2004-05-20	230	230	215	219	42,000	2,190
2004-05-19	206	230	206	229	44,000	2,290
2004-05-18	198	210	195	201	85,000	2,010
2004-05-17	245	245	210	210	56,000	2,100
2004-05-14	255	255	225	225	7,000	2,250
2004-05-13	264	264	254	258	20,000	2,580
2004-05-12	213	264	213	264	73,000	2,640
2004-05-11	220	235	210	219	81,000	2,190
2004-05-10	260	263	251	253	85,000	2,530
2004-05-07	262	267	260	263	42,000	2,630
2004-05-06	283	283	265	265	78,000	2,650
2004-04-30	285	288	281	283	75,000	2,830
2004-04-28	296	296	289	290	71,000	2,900
2004-04-27	296	297	295	297	22,000	2,970
2004-04-26	301	301	295	296	29,000	2,960
2004-04-23	300	301	297	300	37,000	3,000
2004-04-22	301	304	300	300	19,000	3,000
2004-04-21	300	302	300	300	19,000	3,000
2004-04-20	303	305	300	302	36,000	3,020
2004-04-19	315	315	301	303	62,000	3,030
2004-04-16	305	309	302	306	22,000	3,060
2004-04-15	310	311	303	303	35,000	3,030
2004-04-14	314	314	303	310	87,000	3,100
2004-04-13	312	316	310	315	93,000	3,150
2004-04-12	303	314	302	310	54,000	3,100
2004-04-09	300	305	296	305	91,000	3,050
2004-04-08	316	317	296	305	141,000	3,050
2004-04-07	323	323	318	323	52,000	3,230
2004-04-06	346	346	323	328	163,000	3,280
2004-04-05	340	350	333	341	378,000	3,410
2004-04-02	297	330	296	330	188,000	3,300
2004-04-01	292	297	292	296	31,000	2,960
2004-03-31	300	301	294	299	57,000	2,990
2004-03-30	300	300	295	299	29,000	2,990
2004-03-29	291	295	277	290	100,000	2,900
2004-03-26	297	299	294	294	64,000	2,940
2004-03-25	293	309	293	296	78,000	2,960
2004-03-24	299	300	291	291	97,000	2,910
2004-03-23	312	312	299	300	81,000	3,000
2004-03-22	319	319	310	315	79,000	3,150
2004-03-19	314	325	309	319	144,000	3,190
2004-03-18	332	332	310	316	183,000	3,160
2004-03-17	341	341	320	327	493,000	3,270
2004-03-16	263	316	252	316	564,000	3,160
2004-03-15	287	287	261	267	250,000	2,670
2004-03-12	295	295	275	284	210,000	2,840
2004-03-11	302	308	294	294	116,000	2,940
2004-03-10	305	305	298	300	76,000	3,000
2004-03-09	307	309	300	304	94,000	3,040
2004-03-08	310	318	295	302	256,000	3,020
2004-03-05	290	304	289	301	246,000	3,010
2004-03-04	325	328	287	297	660,000	2,970
2004-03-03	346	346	319	325	299,000	3,250
2004-03-02	360	360	345	351	217,000	3,510
2004-03-01	369	369	345	360	129,000	3,600
2004-02-27	355	372	345	356	354,000	3,560
2004-02-26	335	358	312	340	372,000	3,400
2004-02-25	389	389	335	338	425,000	3,380
2004-02-24	376	391	370	389	490,000	3,890
2004-02-23	337	390	311	361	1,059,000	3,610
2004-02-20	400	400	330	347	1,086,000	3,470
2004-02-19	400	415	379	410	703,000	4,100
2004-02-18	492	500	412	412	249,000	4,120
2004-02-17	506	506	492	492	110,000	4,920
2004-02-16	516	540	490	502	179,000	5,020
2004-02-13	550	570	470	510	1,182,000	5,100
2004-02-12	570	570	570	570	40,000	5,700
2004-02-10	680	690	670	670	73,000	6,700
2004-02-09	860	870	770	770	114,000	7,700
2004-02-06	870	888	841	870	56,000	8,700
2004-02-05	889	902	885	897	21,000	8,970
2004-02-04	909	913	887	897	169,000	8,970
2004-02-03	909	920	903	910	126,000	9,100
2004-02-02	911	920	904	911	138,000	9,110
2004-01-30	908	920	890	908	95,000	9,080
2004-01-29	921	929	910	918	143,000	9,180
2004-01-28	859	895	836	894	121,000	8,940
2004-01-27	899	900	803	860	294,000	8,600
2004-01-26	885	919	885	903	75,000	9,030
2004-01-23	910	930	880	903	136,000	9,030
2004-01-22	810	880	810	880	172,000	8,800
2004-01-21	801	815	800	808	70,000	8,080
2004-01-20	749	810	749	791	94,000	7,910
2004-01-19	707	748	701	745	101,000	7,450
2004-01-16	701	710	696	701	55,000	7,010
2004-01-15	688	725	680	695	234,000	6,950
2004-01-14	648	715	648	700	114,000	7,000
2004-01-13	540	620	540	618	125,000	6,180
2004-01-09	510	520	507	520	93,000	5,200
2004-01-08	508	516	507	513	23,000	5,130
2004-01-07	516	516	516	516	2,000	5,160
2004-01-06	518	529	508	517	48,000	5,170
2004-01-05	522	522	515	515	8,000	5,150

分割・併合履歴： [2017-05-29]1株→0.1株