4616 川上塗料(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 264 | 270 | 264 | 268 | 168,000 | 2,680 |
| 2005-12-29 | 259 | 260 | 258 | 259 | 11,000 | 2,590 |
| 2005-12-28 | 258 | 258 | 256 | 258 | 18,000 | 2,580 |
| 2005-12-27 | 257 | 258 | 255 | 256 | 77,000 | 2,560 |
| 2005-12-26 | 257 | 257 | 255 | 256 | 64,000 | 2,560 |
| 2005-12-22 | 257 | 258 | 256 | 256 | 101,000 | 2,560 |
| 2005-12-21 | 258 | 258 | 256 | 256 | 40,000 | 2,560 |
| 2005-12-20 | 260 | 260 | 257 | 259 | 41,000 | 2,590 |
| 2005-12-19 | 258 | 260 | 258 | 259 | 20,000 | 2,590 |
| 2005-12-16 | 260 | 261 | 258 | 258 | 34,000 | 2,580 |
| 2005-12-15 | 263 | 263 | 260 | 261 | 78,000 | 2,610 |
| 2005-12-14 | 262 | 263 | 259 | 263 | 73,000 | 2,630 |
| 2005-12-13 | 259 | 261 | 259 | 261 | 44,000 | 2,610 |
| 2005-12-12 | 260 | 263 | 258 | 258 | 79,000 | 2,580 |
| 2005-12-09 | 261 | 262 | 260 | 262 | 20,000 | 2,620 |
| 2005-12-08 | 265 | 265 | 262 | 262 | 20,000 | 2,620 |
| 2005-12-07 | 265 | 265 | 262 | 264 | 28,000 | 2,640 |
| 2005-12-06 | 264 | 264 | 262 | 264 | 21,000 | 2,640 |
| 2005-12-05 | 264 | 267 | 259 | 264 | 97,000 | 2,640 |
| 2005-12-02 | 257 | 264 | 256 | 263 | 160,000 | 2,630 |
| 2005-12-01 | 255 | 257 | 255 | 255 | 17,000 | 2,550 |
| 2005-11-30 | 256 | 257 | 256 | 256 | 21,000 | 2,560 |
| 2005-11-29 | 257 | 257 | 256 | 256 | 8,000 | 2,560 |
| 2005-11-28 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2005-11-25 | 259 | 259 | 251 | 256 | 28,000 | 2,560 |
| 2005-11-24 | 260 | 260 | 257 | 259 | 37,000 | 2,590 |
| 2005-11-22 | 258 | 259 | 258 | 258 | 15,000 | 2,580 |
| 2005-11-21 | 261 | 261 | 259 | 259 | 20,000 | 2,590 |
| 2005-11-18 | 261 | 261 | 258 | 258 | 24,000 | 2,580 |
| 2005-11-17 | 258 | 259 | 258 | 258 | 41,000 | 2,580 |
| 2005-11-16 | 262 | 262 | 259 | 259 | 13,000 | 2,590 |
| 2005-11-15 | 262 | 262 | 261 | 261 | 30,000 | 2,610 |
| 2005-11-14 | 264 | 264 | 259 | 260 | 48,000 | 2,600 |
| 2005-11-11 | 261 | 264 | 261 | 264 | 30,000 | 2,640 |
| 2005-11-10 | 266 | 266 | 263 | 266 | 30,000 | 2,660 |
| 2005-11-09 | 265 | 268 | 265 | 266 | 36,000 | 2,660 |
| 2005-11-08 | 265 | 266 | 263 | 265 | 28,000 | 2,650 |
| 2005-11-07 | 266 | 266 | 263 | 265 | 34,000 | 2,650 |
| 2005-11-04 | 261 | 267 | 261 | 261 | 50,000 | 2,610 |
| 2005-11-02 | 261 | 263 | 260 | 261 | 11,000 | 2,610 |
| 2005-11-01 | 262 | 263 | 261 | 261 | 11,000 | 2,610 |
| 2005-10-31 | 258 | 261 | 258 | 261 | 26,000 | 2,610 |
| 2005-10-28 | 259 | 260 | 257 | 258 | 29,000 | 2,580 |
| 2005-10-27 | 257 | 259 | 255 | 258 | 29,000 | 2,580 |
| 2005-10-26 | 259 | 260 | 255 | 256 | 34,000 | 2,560 |
| 2005-10-25 | 259 | 259 | 254 | 257 | 39,000 | 2,570 |
| 2005-10-24 | 258 | 260 | 255 | 259 | 29,000 | 2,590 |
| 2005-10-21 | 262 | 262 | 260 | 260 | 42,000 | 2,600 |
| 2005-10-20 | 252 | 271 | 252 | 263 | 434,000 | 2,630 |
| 2005-10-19 | 254 | 255 | 250 | 252 | 63,000 | 2,520 |
| 2005-10-18 | 258 | 260 | 255 | 255 | 58,000 | 2,550 |
| 2005-10-17 | 257 | 261 | 257 | 258 | 21,000 | 2,580 |
| 2005-10-14 | 258 | 259 | 257 | 258 | 19,000 | 2,580 |
| 2005-10-13 | 263 | 263 | 258 | 258 | 35,000 | 2,580 |
| 2005-10-12 | 260 | 262 | 260 | 262 | 21,000 | 2,620 |
| 2005-10-11 | 261 | 263 | 260 | 260 | 13,000 | 2,600 |
| 2005-10-07 | 260 | 262 | 259 | 260 | 20,000 | 2,600 |
| 2005-10-06 | 263 | 263 | 260 | 261 | 29,000 | 2,610 |
| 2005-10-05 | 267 | 267 | 263 | 263 | 32,000 | 2,630 |
| 2005-10-04 | 262 | 266 | 261 | 265 | 63,000 | 2,650 |
| 2005-10-03 | 258 | 262 | 258 | 262 | 16,000 | 2,620 |
| 2005-09-30 | 262 | 262 | 258 | 260 | 62,000 | 2,600 |
| 2005-09-29 | 264 | 264 | 263 | 263 | 17,000 | 2,630 |
| 2005-09-28 | 263 | 266 | 262 | 266 | 30,000 | 2,660 |
| 2005-09-27 | 266 | 266 | 263 | 263 | 36,000 | 2,630 |
| 2005-09-26 | 271 | 271 | 266 | 269 | 26,000 | 2,690 |
| 2005-09-22 | 267 | 270 | 265 | 265 | 77,000 | 2,650 |
| 2005-09-21 | 269 | 271 | 267 | 267 | 64,000 | 2,670 |
| 2005-09-20 | 274 | 274 | 268 | 270 | 85,000 | 2,700 |
| 2005-09-16 | 273 | 275 | 271 | 271 | 89,000 | 2,710 |
| 2005-09-15 | 273 | 273 | 270 | 272 | 57,000 | 2,720 |
| 2005-09-14 | 272 | 276 | 272 | 273 | 60,000 | 2,730 |
| 2005-09-13 | 276 | 281 | 272 | 272 | 174,000 | 2,720 |
| 2005-09-12 | 269 | 274 | 267 | 274 | 86,000 | 2,740 |
| 2005-09-09 | 267 | 274 | 265 | 267 | 69,000 | 2,670 |
| 2005-09-08 | 265 | 267 | 263 | 266 | 67,000 | 2,660 |
| 2005-09-07 | 266 | 266 | 263 | 266 | 59,000 | 2,660 |
| 2005-09-06 | 269 | 270 | 262 | 263 | 110,000 | 2,630 |
| 2005-09-05 | 272 | 272 | 261 | 264 | 201,000 | 2,640 |
| 2005-09-02 | 276 | 277 | 272 | 272 | 86,000 | 2,720 |
| 2005-09-01 | 262 | 289 | 260 | 281 | 958,000 | 2,810 |
| 2005-08-31 | 261 | 263 | 260 | 262 | 16,000 | 2,620 |
| 2005-08-30 | 263 | 263 | 259 | 262 | 26,000 | 2,620 |
| 2005-08-29 | 263 | 263 | 259 | 260 | 21,000 | 2,600 |
| 2005-08-26 | 261 | 262 | 255 | 262 | 26,000 | 2,620 |
| 2005-08-25 | 266 | 267 | 263 | 264 | 37,000 | 2,640 |
| 2005-08-24 | 267 | 267 | 261 | 266 | 45,000 | 2,660 |
| 2005-08-23 | 266 | 268 | 263 | 267 | 68,000 | 2,670 |
| 2005-08-22 | 263 | 271 | 263 | 263 | 66,000 | 2,630 |
| 2005-08-19 | 260 | 265 | 260 | 261 | 35,000 | 2,610 |
| 2005-08-18 | 265 | 265 | 258 | 260 | 27,000 | 2,600 |
| 2005-08-17 | 265 | 265 | 260 | 263 | 11,000 | 2,630 |
| 2005-08-16 | 267 | 268 | 260 | 260 | 26,000 | 2,600 |
| 2005-08-15 | 262 | 269 | 262 | 267 | 25,000 | 2,670 |
| 2005-08-12 | 268 | 269 | 260 | 261 | 46,000 | 2,610 |
| 2005-08-11 | 270 | 270 | 260 | 268 | 95,000 | 2,680 |
| 2005-08-10 | 255 | 274 | 254 | 268 | 203,000 | 2,680 |
| 2005-08-09 | 251 | 258 | 251 | 253 | 13,000 | 2,530 |
| 2005-08-08 | 250 | 253 | 246 | 251 | 50,000 | 2,510 |
| 2005-08-05 | 254 | 259 | 250 | 253 | 48,000 | 2,530 |
| 2005-08-04 | 263 | 263 | 253 | 254 | 84,000 | 2,540 |
| 2005-08-03 | 263 | 266 | 261 | 262 | 107,000 | 2,620 |
| 2005-08-02 | 269 | 269 | 262 | 262 | 92,000 | 2,620 |
| 2005-08-01 | 266 | 268 | 262 | 267 | 127,000 | 2,670 |
| 2005-07-29 | 261 | 262 | 260 | 262 | 52,000 | 2,620 |
| 2005-07-28 | 268 | 268 | 262 | 262 | 81,000 | 2,620 |
| 2005-07-27 | 266 | 266 | 259 | 259 | 55,000 | 2,590 |
| 2005-07-26 | 264 | 268 | 263 | 268 | 32,000 | 2,680 |
| 2005-07-25 | 260 | 267 | 260 | 264 | 68,000 | 2,640 |
| 2005-07-22 | 263 | 263 | 260 | 260 | 35,000 | 2,600 |
| 2005-07-21 | 265 | 266 | 262 | 265 | 36,000 | 2,650 |
| 2005-07-20 | 268 | 268 | 261 | 266 | 34,000 | 2,660 |
| 2005-07-19 | 260 | 273 | 258 | 266 | 129,000 | 2,660 |
| 2005-07-15 | 270 | 270 | 264 | 265 | 49,000 | 2,650 |
| 2005-07-14 | 280 | 281 | 267 | 271 | 232,000 | 2,710 |
| 2005-07-13 | 262 | 275 | 262 | 273 | 222,000 | 2,730 |
| 2005-07-12 | 266 | 271 | 257 | 268 | 201,000 | 2,680 |
| 2005-07-11 | 253 | 274 | 253 | 266 | 562,000 | 2,660 |
| 2005-07-08 | 248 | 252 | 248 | 250 | 21,000 | 2,500 |
| 2005-07-07 | 250 | 252 | 250 | 252 | 16,000 | 2,520 |
| 2005-07-06 | 254 | 254 | 249 | 249 | 29,000 | 2,490 |
| 2005-07-05 | 254 | 255 | 251 | 255 | 17,000 | 2,550 |
| 2005-07-04 | 251 | 257 | 248 | 257 | 28,000 | 2,570 |
| 2005-07-01 | 259 | 262 | 255 | 255 | 76,000 | 2,550 |
| 2005-06-30 | 246 | 270 | 246 | 264 | 375,000 | 2,640 |
| 2005-06-29 | 243 | 245 | 243 | 244 | 11,000 | 2,440 |
| 2005-06-28 | 243 | 244 | 243 | 244 | 3,000 | 2,440 |
| 2005-06-27 | 240 | 243 | 239 | 241 | 36,000 | 2,410 |
| 2005-06-24 | 241 | 245 | 240 | 245 | 25,000 | 2,450 |
| 2005-06-23 | 245 | 249 | 240 | 246 | 52,000 | 2,460 |
| 2005-06-22 | 244 | 245 | 244 | 245 | 18,000 | 2,450 |
| 2005-06-21 | 249 | 249 | 246 | 246 | 2,000 | 2,460 |
| 2005-06-20 | 249 | 249 | 248 | 248 | 11,000 | 2,480 |
| 2005-06-17 | 248 | 249 | 248 | 249 | 11,000 | 2,490 |
| 2005-06-16 | 248 | 248 | 244 | 248 | 15,000 | 2,480 |
| 2005-06-15 | 244 | 247 | 243 | 247 | 9,000 | 2,470 |
| 2005-06-14 | 248 | 248 | 242 | 243 | 36,000 | 2,430 |
| 2005-06-13 | 251 | 251 | 242 | 248 | 20,000 | 2,480 |
| 2005-06-10 | 250 | 255 | 250 | 251 | 16,000 | 2,510 |
| 2005-06-09 | 250 | 250 | 249 | 250 | 7,000 | 2,500 |
| 2005-06-08 | 249 | 253 | 246 | 249 | 11,000 | 2,490 |
| 2005-06-07 | 251 | 254 | 251 | 254 | 4,000 | 2,540 |
| 2005-06-06 | 256 | 256 | 255 | 256 | 17,000 | 2,560 |
| 2005-06-03 | 247 | 256 | 247 | 256 | 16,000 | 2,560 |
| 2005-06-02 | 260 | 260 | 256 | 256 | 24,000 | 2,560 |
| 2005-06-01 | 249 | 256 | 249 | 253 | 15,000 | 2,530 |
| 2005-05-31 | 240 | 248 | 240 | 248 | 22,000 | 2,480 |
| 2005-05-30 | 248 | 248 | 240 | 243 | 21,000 | 2,430 |
| 2005-05-27 | 249 | 249 | 240 | 242 | 15,000 | 2,420 |
| 2005-05-26 | 238 | 245 | 238 | 245 | 11,000 | 2,450 |
| 2005-05-25 | 254 | 254 | 244 | 248 | 21,000 | 2,480 |
| 2005-05-24 | 258 | 260 | 252 | 254 | 26,000 | 2,540 |
| 2005-05-23 | 257 | 258 | 256 | 258 | 10,000 | 2,580 |
| 2005-05-20 | 262 | 263 | 249 | 257 | 20,000 | 2,570 |
| 2005-05-19 | 253 | 261 | 253 | 260 | 25,000 | 2,600 |
| 2005-05-18 | 241 | 254 | 236 | 250 | 64,000 | 2,500 |
| 2005-05-17 | 263 | 269 | 245 | 256 | 114,000 | 2,560 |
| 2005-05-16 | 275 | 275 | 264 | 264 | 27,000 | 2,640 |
| 2005-05-13 | 267 | 274 | 267 | 274 | 47,000 | 2,740 |
| 2005-05-12 | 264 | 269 | 264 | 269 | 25,000 | 2,690 |
| 2005-05-11 | 275 | 275 | 270 | 270 | 51,000 | 2,700 |
| 2005-05-10 | 278 | 279 | 275 | 276 | 83,000 | 2,760 |
| 2005-05-09 | 278 | 278 | 269 | 273 | 198,000 | 2,730 |
| 2005-05-06 | 250 | 259 | 250 | 259 | 24,000 | 2,590 |
| 2005-05-02 | 247 | 249 | 243 | 249 | 20,000 | 2,490 |
| 2005-04-28 | 248 | 248 | 245 | 245 | 9,000 | 2,450 |
| 2005-04-27 | 243 | 248 | 243 | 245 | 16,000 | 2,450 |
| 2005-04-26 | 245 | 245 | 243 | 243 | 7,000 | 2,430 |
| 2005-04-25 | 245 | 246 | 244 | 244 | 20,000 | 2,440 |
| 2005-04-22 | 245 | 248 | 241 | 241 | 10,000 | 2,410 |
| 2005-04-21 | 235 | 243 | 233 | 233 | 8,000 | 2,330 |
| 2005-04-20 | 245 | 245 | 241 | 244 | 9,000 | 2,440 |
| 2005-04-19 | 229 | 245 | 229 | 245 | 31,000 | 2,450 |
| 2005-04-18 | 238 | 238 | 230 | 232 | 33,000 | 2,320 |
| 2005-04-15 | 240 | 240 | 237 | 239 | 136,000 | 2,390 |
| 2005-04-14 | 247 | 247 | 240 | 240 | 35,000 | 2,400 |
| 2005-04-13 | 246 | 249 | 245 | 249 | 14,000 | 2,490 |
| 2005-04-12 | 249 | 251 | 247 | 247 | 20,000 | 2,470 |
| 2005-04-11 | 248 | 251 | 247 | 251 | 35,000 | 2,510 |
| 2005-04-08 | 251 | 252 | 250 | 250 | 36,000 | 2,500 |
| 2005-04-07 | 253 | 255 | 250 | 253 | 16,000 | 2,530 |
| 2005-04-06 | 252 | 253 | 251 | 253 | 17,000 | 2,530 |
| 2005-04-05 | 253 | 253 | 251 | 253 | 25,000 | 2,530 |
| 2005-04-04 | 252 | 256 | 252 | 253 | 20,000 | 2,530 |
| 2005-04-01 | 260 | 260 | 253 | 256 | 22,000 | 2,560 |
| 2005-03-31 | 255 | 260 | 254 | 259 | 17,000 | 2,590 |
| 2005-03-30 | 263 | 263 | 253 | 254 | 39,000 | 2,540 |
| 2005-03-29 | 264 | 264 | 261 | 264 | 27,000 | 2,640 |
| 2005-03-28 | 264 | 264 | 263 | 264 | 21,000 | 2,640 |
| 2005-03-25 | 276 | 276 | 267 | 268 | 44,000 | 2,680 |
| 2005-03-24 | 272 | 280 | 271 | 271 | 50,000 | 2,710 |
| 2005-03-23 | 272 | 274 | 271 | 271 | 29,000 | 2,710 |
| 2005-03-22 | 280 | 280 | 275 | 275 | 22,000 | 2,750 |
| 2005-03-18 | 271 | 280 | 271 | 280 | 35,000 | 2,800 |
| 2005-03-17 | 270 | 275 | 270 | 271 | 35,000 | 2,710 |
| 2005-03-16 | 275 | 275 | 270 | 273 | 34,000 | 2,730 |
| 2005-03-15 | 277 | 277 | 271 | 272 | 77,000 | 2,720 |
| 2005-03-14 | 276 | 279 | 271 | 271 | 70,000 | 2,710 |
| 2005-03-11 | 277 | 280 | 276 | 278 | 30,000 | 2,780 |
| 2005-03-10 | 279 | 281 | 275 | 276 | 54,000 | 2,760 |
| 2005-03-09 | 280 | 282 | 277 | 280 | 29,000 | 2,800 |
| 2005-03-08 | 277 | 285 | 276 | 283 | 118,000 | 2,830 |
| 2005-03-07 | 287 | 288 | 273 | 275 | 66,000 | 2,750 |
| 2005-03-04 | 287 | 287 | 281 | 286 | 65,000 | 2,860 |
| 2005-03-03 | 272 | 289 | 272 | 282 | 134,000 | 2,820 |
| 2005-03-02 | 272 | 274 | 270 | 270 | 49,000 | 2,700 |
| 2005-03-01 | 271 | 271 | 268 | 271 | 42,000 | 2,710 |
| 2005-02-28 | 268 | 268 | 265 | 267 | 31,000 | 2,670 |
| 2005-02-25 | 265 | 270 | 265 | 268 | 43,000 | 2,680 |
| 2005-02-24 | 270 | 270 | 262 | 264 | 35,000 | 2,640 |
| 2005-02-23 | 269 | 270 | 269 | 270 | 11,000 | 2,700 |
| 2005-02-22 | 265 | 269 | 264 | 269 | 39,000 | 2,690 |
| 2005-02-21 | 270 | 271 | 264 | 264 | 45,000 | 2,640 |
| 2005-02-18 | 280 | 280 | 270 | 270 | 82,000 | 2,700 |
| 2005-02-17 | 278 | 281 | 273 | 276 | 38,000 | 2,760 |
| 2005-02-16 | 286 | 286 | 278 | 278 | 39,000 | 2,780 |
| 2005-02-15 | 279 | 298 | 276 | 285 | 298,000 | 2,850 |
| 2005-02-14 | 277 | 277 | 270 | 270 | 64,000 | 2,700 |
| 2005-02-10 | 274 | 279 | 271 | 274 | 34,000 | 2,740 |
| 2005-02-09 | 279 | 279 | 269 | 272 | 73,000 | 2,720 |
| 2005-02-08 | 280 | 280 | 271 | 279 | 65,000 | 2,790 |
| 2005-02-07 | 276 | 283 | 276 | 279 | 43,000 | 2,790 |
| 2005-02-04 | 283 | 283 | 272 | 273 | 75,000 | 2,730 |
| 2005-02-03 | 291 | 291 | 278 | 278 | 128,000 | 2,780 |
| 2005-02-02 | 299 | 300 | 281 | 292 | 232,000 | 2,920 |
| 2005-02-01 | 298 | 310 | 293 | 302 | 326,000 | 3,020 |
| 2005-01-31 | 320 | 331 | 317 | 318 | 535,000 | 3,180 |
| 2005-01-28 | 294 | 318 | 281 | 307 | 325,000 | 3,070 |
| 2005-01-27 | 294 | 297 | 287 | 297 | 448,000 | 2,970 |
| 2005-01-26 | 260 | 265 | 256 | 264 | 75,000 | 2,640 |
| 2005-01-25 | 262 | 263 | 257 | 258 | 45,000 | 2,580 |
| 2005-01-24 | 260 | 269 | 259 | 265 | 155,000 | 2,650 |
| 2005-01-21 | 247 | 252 | 241 | 252 | 210,000 | 2,520 |
| 2005-01-20 | 244 | 247 | 242 | 246 | 19,000 | 2,460 |
| 2005-01-19 | 250 | 250 | 243 | 247 | 38,000 | 2,470 |
| 2005-01-18 | 251 | 251 | 245 | 249 | 24,000 | 2,490 |
| 2005-01-17 | 250 | 250 | 241 | 247 | 34,000 | 2,470 |
| 2005-01-14 | 248 | 250 | 245 | 250 | 30,000 | 2,500 |
| 2005-01-13 | 252 | 254 | 250 | 251 | 38,000 | 2,510 |
| 2005-01-12 | 254 | 258 | 252 | 255 | 45,000 | 2,550 |
| 2005-01-11 | 246 | 256 | 246 | 251 | 31,000 | 2,510 |
| 2005-01-07 | 238 | 258 | 238 | 248 | 98,000 | 2,480 |
| 2005-01-06 | 238 | 240 | 236 | 236 | 13,000 | 2,360 |
| 2005-01-05 | 235 | 239 | 233 | 236 | 34,000 | 2,360 |
| 2005-01-04 | 246 | 246 | 231 | 240 | 39,000 | 2,400 |
分割・併合履歴 ： [2017-05-29]1株→0.1株