4616 川上塗料(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 147 | 147 | 145 | 147 | 4,000 | 1,470 |
| 2006-12-28 | 147 | 147 | 147 | 147 | 20,000 | 1,470 |
| 2006-12-27 | 147 | 147 | 143 | 143 | 19,000 | 1,430 |
| 2006-12-26 | 145 | 146 | 145 | 146 | 25,000 | 1,460 |
| 2006-12-25 | 142 | 149 | 142 | 145 | 114,000 | 1,450 |
| 2006-12-22 | 151 | 151 | 149 | 151 | 12,000 | 1,510 |
| 2006-12-21 | 151 | 153 | 149 | 149 | 15,000 | 1,490 |
| 2006-12-20 | 154 | 154 | 150 | 150 | 17,000 | 1,500 |
| 2006-12-19 | 158 | 158 | 153 | 153 | 21,000 | 1,530 |
| 2006-12-18 | 162 | 162 | 159 | 159 | 21,000 | 1,590 |
| 2006-12-15 | 160 | 160 | 157 | 160 | 15,000 | 1,600 |
| 2006-12-14 | 157 | 160 | 154 | 160 | 9,000 | 1,600 |
| 2006-12-13 | 159 | 159 | 152 | 155 | 23,000 | 1,550 |
| 2006-12-12 | 156 | 159 | 156 | 159 | 11,000 | 1,590 |
| 2006-12-11 | 155 | 155 | 153 | 155 | 41,000 | 1,550 |
| 2006-12-08 | 148 | 151 | 148 | 151 | 3,000 | 1,510 |
| 2006-12-07 | 152 | 153 | 148 | 148 | 23,000 | 1,480 |
| 2006-12-05 | 151 | 155 | 151 | 152 | 20,000 | 1,520 |
| 2006-12-04 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2006-12-01 | 152 | 152 | 151 | 151 | 19,000 | 1,510 |
| 2006-11-30 | 152 | 153 | 152 | 152 | 7,000 | 1,520 |
| 2006-11-29 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2006-11-28 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2006-11-24 | 155 | 155 | 152 | 152 | 6,000 | 1,520 |
| 2006-11-22 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2006-11-21 | 150 | 150 | 148 | 148 | 3,000 | 1,480 |
| 2006-11-20 | 155 | 155 | 147 | 147 | 19,000 | 1,470 |
| 2006-11-17 | 158 | 158 | 155 | 155 | 9,000 | 1,550 |
| 2006-11-16 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2006-11-14 | 155 | 155 | 152 | 152 | 2,000 | 1,520 |
| 2006-11-13 | 155 | 155 | 152 | 152 | 14,000 | 1,520 |
| 2006-11-10 | 152 | 153 | 150 | 153 | 54,000 | 1,530 |
| 2006-11-09 | 152 | 152 | 151 | 152 | 10,000 | 1,520 |
| 2006-11-08 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2006-11-07 | 157 | 157 | 157 | 157 | 7,000 | 1,570 |
| 2006-11-02 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2006-11-01 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2006-10-31 | 162 | 163 | 162 | 163 | 2,000 | 1,630 |
| 2006-10-30 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2006-10-26 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2006-10-25 | 162 | 163 | 162 | 163 | 2,000 | 1,630 |
| 2006-10-24 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2006-10-20 | 160 | 165 | 160 | 162 | 10,000 | 1,620 |
| 2006-10-19 | 162 | 162 | 160 | 160 | 5,000 | 1,600 |
| 2006-10-17 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2006-10-16 | 158 | 165 | 155 | 155 | 23,000 | 1,550 |
| 2006-10-12 | 151 | 151 | 150 | 151 | 11,000 | 1,510 |
| 2006-10-11 | 155 | 155 | 151 | 151 | 10,000 | 1,510 |
| 2006-10-10 | 160 | 160 | 158 | 158 | 12,000 | 1,580 |
| 2006-10-06 | 167 | 167 | 160 | 160 | 13,000 | 1,600 |
| 2006-10-05 | 165 | 168 | 165 | 168 | 12,000 | 1,680 |
| 2006-10-04 | 164 | 164 | 163 | 163 | 3,000 | 1,630 |
| 2006-10-03 | 166 | 166 | 163 | 163 | 6,000 | 1,630 |
| 2006-10-02 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2006-09-29 | 159 | 159 | 158 | 158 | 19,000 | 1,580 |
| 2006-09-28 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2006-09-27 | 157 | 159 | 157 | 158 | 46,000 | 1,580 |
| 2006-09-26 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2006-09-25 | 157 | 158 | 157 | 158 | 4,000 | 1,580 |
| 2006-09-22 | 161 | 161 | 157 | 157 | 7,000 | 1,570 |
| 2006-09-21 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2006-09-20 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2006-09-19 | 163 | 165 | 163 | 165 | 3,000 | 1,650 |
| 2006-09-15 | 165 | 166 | 165 | 165 | 21,000 | 1,650 |
| 2006-09-14 | 164 | 165 | 164 | 165 | 3,000 | 1,650 |
| 2006-09-13 | 171 | 173 | 170 | 170 | 8,000 | 1,700 |
| 2006-09-11 | 172 | 174 | 172 | 174 | 3,000 | 1,740 |
| 2006-09-08 | 172 | 173 | 172 | 173 | 3,000 | 1,730 |
| 2006-09-07 | 174 | 174 | 172 | 172 | 4,000 | 1,720 |
| 2006-09-06 | 176 | 176 | 174 | 174 | 5,000 | 1,740 |
| 2006-09-05 | 174 | 177 | 174 | 174 | 12,000 | 1,740 |
| 2006-09-04 | 171 | 172 | 171 | 172 | 9,000 | 1,720 |
| 2006-09-01 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2006-08-31 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2006-08-30 | 173 | 173 | 170 | 170 | 7,000 | 1,700 |
| 2006-08-29 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2006-08-28 | 173 | 173 | 172 | 172 | 4,000 | 1,720 |
| 2006-08-25 | 179 | 179 | 178 | 178 | 5,000 | 1,780 |
| 2006-08-24 | 176 | 179 | 176 | 179 | 3,000 | 1,790 |
| 2006-08-23 | 180 | 182 | 180 | 180 | 4,000 | 1,800 |
| 2006-08-22 | 180 | 182 | 180 | 182 | 8,000 | 1,820 |
| 2006-08-21 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2006-08-18 | 175 | 175 | 172 | 172 | 3,000 | 1,720 |
| 2006-08-17 | 175 | 177 | 175 | 175 | 28,000 | 1,750 |
| 2006-08-16 | 168 | 170 | 167 | 169 | 9,000 | 1,690 |
| 2006-08-15 | 164 | 166 | 164 | 166 | 5,000 | 1,660 |
| 2006-08-14 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2006-08-11 | 156 | 159 | 156 | 159 | 9,000 | 1,590 |
| 2006-08-09 | 161 | 161 | 160 | 160 | 6,000 | 1,600 |
| 2006-08-08 | 160 | 161 | 158 | 161 | 12,000 | 1,610 |
| 2006-08-07 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2006-08-04 | 167 | 167 | 162 | 167 | 10,000 | 1,670 |
| 2006-08-03 | 162 | 167 | 162 | 166 | 15,000 | 1,660 |
| 2006-08-02 | 156 | 160 | 156 | 159 | 8,000 | 1,590 |
| 2006-08-01 | 159 | 160 | 155 | 155 | 13,000 | 1,550 |
| 2006-07-31 | 156 | 161 | 156 | 159 | 12,000 | 1,590 |
| 2006-07-28 | 157 | 158 | 152 | 154 | 38,000 | 1,540 |
| 2006-07-27 | 158 | 158 | 148 | 150 | 70,000 | 1,500 |
| 2006-07-26 | 175 | 175 | 159 | 159 | 69,000 | 1,590 |
| 2006-07-25 | 175 | 175 | 171 | 175 | 12,000 | 1,750 |
| 2006-07-24 | 181 | 181 | 168 | 172 | 10,000 | 1,720 |
| 2006-07-21 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2006-07-20 | 179 | 186 | 179 | 186 | 25,000 | 1,860 |
| 2006-07-19 | 181 | 181 | 178 | 178 | 24,000 | 1,780 |
| 2006-07-18 | 190 | 191 | 188 | 188 | 9,000 | 1,880 |
| 2006-07-14 | 190 | 190 | 190 | 190 | 17,000 | 1,900 |
| 2006-07-13 | 191 | 198 | 190 | 190 | 13,000 | 1,900 |
| 2006-07-12 | 193 | 193 | 192 | 193 | 3,000 | 1,930 |
| 2006-07-11 | 201 | 201 | 195 | 195 | 2,000 | 1,950 |
| 2006-07-10 | 196 | 202 | 195 | 202 | 23,000 | 2,020 |
| 2006-07-07 | 204 | 204 | 197 | 198 | 17,000 | 1,980 |
| 2006-07-06 | 207 | 207 | 206 | 207 | 12,000 | 2,070 |
| 2006-07-05 | 205 | 210 | 205 | 210 | 14,000 | 2,100 |
| 2006-07-04 | 207 | 213 | 207 | 210 | 17,000 | 2,100 |
| 2006-07-03 | 202 | 207 | 202 | 207 | 11,000 | 2,070 |
| 2006-06-30 | 199 | 202 | 199 | 202 | 15,000 | 2,020 |
| 2006-06-29 | 196 | 197 | 196 | 197 | 5,000 | 1,970 |
| 2006-06-28 | 207 | 213 | 199 | 200 | 83,000 | 2,000 |
| 2006-06-27 | 193 | 238 | 193 | 214 | 416,000 | 2,140 |
| 2006-06-26 | 189 | 193 | 188 | 188 | 23,000 | 1,880 |
| 2006-06-23 | 188 | 193 | 186 | 186 | 15,000 | 1,860 |
| 2006-06-22 | 186 | 187 | 184 | 187 | 10,000 | 1,870 |
| 2006-06-21 | 190 | 190 | 185 | 186 | 5,000 | 1,860 |
| 2006-06-20 | 184 | 192 | 184 | 192 | 22,000 | 1,920 |
| 2006-06-19 | 182 | 183 | 182 | 183 | 3,000 | 1,830 |
| 2006-06-16 | 185 | 189 | 182 | 185 | 38,000 | 1,850 |
| 2006-06-15 | 177 | 184 | 177 | 180 | 43,000 | 1,800 |
| 2006-06-14 | 173 | 178 | 173 | 176 | 10,000 | 1,760 |
| 2006-06-13 | 183 | 183 | 181 | 181 | 10,000 | 1,810 |
| 2006-06-12 | 180 | 183 | 180 | 183 | 5,000 | 1,830 |
| 2006-06-09 | 175 | 185 | 175 | 180 | 19,000 | 1,800 |
| 2006-06-08 | 175 | 175 | 174 | 175 | 30,000 | 1,750 |
| 2006-06-07 | 187 | 187 | 182 | 182 | 14,000 | 1,820 |
| 2006-06-06 | 189 | 190 | 186 | 189 | 11,000 | 1,890 |
| 2006-06-05 | 194 | 194 | 186 | 189 | 7,000 | 1,890 |
| 2006-06-02 | 192 | 192 | 185 | 185 | 49,000 | 1,850 |
| 2006-06-01 | 203 | 203 | 192 | 192 | 11,000 | 1,920 |
| 2006-05-31 | 203 | 204 | 198 | 198 | 74,000 | 1,980 |
| 2006-05-30 | 206 | 209 | 206 | 206 | 8,000 | 2,060 |
| 2006-05-29 | 204 | 207 | 204 | 207 | 13,000 | 2,070 |
| 2006-05-26 | 207 | 209 | 207 | 209 | 3,000 | 2,090 |
| 2006-05-25 | 208 | 209 | 207 | 207 | 9,000 | 2,070 |
| 2006-05-24 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2006-05-23 | 212 | 212 | 207 | 207 | 6,000 | 2,070 |
| 2006-05-22 | 216 | 216 | 213 | 213 | 2,000 | 2,130 |
| 2006-05-19 | 211 | 212 | 211 | 212 | 13,000 | 2,120 |
| 2006-05-18 | 213 | 213 | 206 | 211 | 15,000 | 2,110 |
| 2006-05-17 | 212 | 216 | 212 | 214 | 11,000 | 2,140 |
| 2006-05-16 | 212 | 217 | 212 | 217 | 10,000 | 2,170 |
| 2006-05-15 | 212 | 213 | 212 | 212 | 16,000 | 2,120 |
| 2006-05-12 | 222 | 227 | 212 | 214 | 17,000 | 2,140 |
| 2006-05-11 | 221 | 222 | 221 | 221 | 10,000 | 2,210 |
| 2006-05-10 | 224 | 224 | 224 | 224 | 1,000 | 2,240 |
| 2006-05-08 | 229 | 229 | 224 | 224 | 29,000 | 2,240 |
| 2006-05-02 | 224 | 225 | 224 | 225 | 2,000 | 2,250 |
| 2006-05-01 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2006-04-28 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2006-04-27 | 222 | 223 | 222 | 223 | 5,000 | 2,230 |
| 2006-04-26 | 222 | 223 | 222 | 223 | 6,000 | 2,230 |
| 2006-04-25 | 221 | 222 | 221 | 222 | 21,000 | 2,220 |
| 2006-04-24 | 223 | 223 | 220 | 221 | 32,000 | 2,210 |
| 2006-04-21 | 228 | 229 | 225 | 227 | 9,000 | 2,270 |
| 2006-04-20 | 231 | 231 | 226 | 228 | 36,000 | 2,280 |
| 2006-04-19 | 239 | 240 | 232 | 234 | 18,000 | 2,340 |
| 2006-04-18 | 227 | 236 | 226 | 235 | 35,000 | 2,350 |
| 2006-04-17 | 239 | 239 | 227 | 227 | 20,000 | 2,270 |
| 2006-04-14 | 236 | 241 | 232 | 241 | 15,000 | 2,410 |
| 2006-04-13 | 241 | 241 | 234 | 235 | 24,000 | 2,350 |
| 2006-04-12 | 245 | 245 | 233 | 245 | 37,000 | 2,450 |
| 2006-04-11 | 245 | 245 | 241 | 243 | 23,000 | 2,430 |
| 2006-04-10 | 245 | 247 | 243 | 245 | 79,000 | 2,450 |
| 2006-04-07 | 232 | 248 | 230 | 244 | 170,000 | 2,440 |
| 2006-04-06 | 230 | 232 | 229 | 231 | 15,000 | 2,310 |
| 2006-04-05 | 230 | 231 | 230 | 230 | 27,000 | 2,300 |
| 2006-04-04 | 230 | 230 | 229 | 229 | 18,000 | 2,290 |
| 2006-04-03 | 226 | 230 | 226 | 230 | 33,000 | 2,300 |
| 2006-03-31 | 230 | 230 | 224 | 225 | 20,000 | 2,250 |
| 2006-03-30 | 226 | 228 | 226 | 228 | 22,000 | 2,280 |
| 2006-03-29 | 222 | 224 | 221 | 224 | 12,000 | 2,240 |
| 2006-03-28 | 220 | 220 | 220 | 220 | 15,000 | 2,200 |
| 2006-03-27 | 224 | 224 | 222 | 222 | 12,000 | 2,220 |
| 2006-03-24 | 223 | 224 | 223 | 224 | 3,000 | 2,240 |
| 2006-03-23 | 221 | 225 | 219 | 224 | 23,000 | 2,240 |
| 2006-03-22 | 221 | 221 | 220 | 220 | 10,000 | 2,200 |
| 2006-03-20 | 218 | 220 | 218 | 220 | 29,000 | 2,200 |
| 2006-03-17 | 222 | 222 | 217 | 220 | 19,000 | 2,200 |
| 2006-03-16 | 219 | 224 | 219 | 222 | 38,000 | 2,220 |
| 2006-03-15 | 218 | 219 | 218 | 219 | 22,000 | 2,190 |
| 2006-03-14 | 218 | 218 | 216 | 217 | 14,000 | 2,170 |
| 2006-03-13 | 222 | 223 | 218 | 220 | 41,000 | 2,200 |
| 2006-03-10 | 220 | 222 | 215 | 219 | 23,000 | 2,190 |
| 2006-03-09 | 216 | 218 | 215 | 218 | 17,000 | 2,180 |
| 2006-03-08 | 214 | 219 | 214 | 216 | 20,000 | 2,160 |
| 2006-03-07 | 213 | 217 | 211 | 217 | 12,000 | 2,170 |
| 2006-03-06 | 217 | 217 | 211 | 211 | 3,000 | 2,110 |
| 2006-03-03 | 216 | 220 | 202 | 219 | 34,000 | 2,190 |
| 2006-03-02 | 232 | 232 | 217 | 220 | 12,000 | 2,200 |
| 2006-03-01 | 228 | 230 | 222 | 230 | 16,000 | 2,300 |
| 2006-02-28 | 232 | 233 | 228 | 232 | 19,000 | 2,320 |
| 2006-02-27 | 230 | 234 | 224 | 228 | 32,000 | 2,280 |
| 2006-02-24 | 217 | 225 | 215 | 222 | 18,000 | 2,220 |
| 2006-02-23 | 208 | 220 | 208 | 219 | 25,000 | 2,190 |
| 2006-02-22 | 205 | 213 | 200 | 207 | 52,000 | 2,070 |
| 2006-02-21 | 200 | 209 | 200 | 205 | 84,000 | 2,050 |
| 2006-02-20 | 220 | 220 | 208 | 208 | 32,000 | 2,080 |
| 2006-02-17 | 225 | 237 | 221 | 222 | 64,000 | 2,220 |
| 2006-02-16 | 223 | 225 | 221 | 225 | 28,000 | 2,250 |
| 2006-02-15 | 234 | 234 | 220 | 220 | 9,000 | 2,200 |
| 2006-02-14 | 228 | 229 | 195 | 229 | 71,000 | 2,290 |
| 2006-02-13 | 243 | 244 | 230 | 230 | 51,000 | 2,300 |
| 2006-02-10 | 246 | 247 | 241 | 243 | 71,000 | 2,430 |
| 2006-02-09 | 246 | 249 | 246 | 247 | 31,000 | 2,470 |
| 2006-02-08 | 251 | 251 | 250 | 251 | 13,000 | 2,510 |
| 2006-02-07 | 257 | 257 | 253 | 254 | 18,000 | 2,540 |
| 2006-02-06 | 250 | 256 | 250 | 255 | 17,000 | 2,550 |
| 2006-02-03 | 249 | 253 | 246 | 248 | 38,000 | 2,480 |
| 2006-02-02 | 247 | 252 | 247 | 249 | 23,000 | 2,490 |
| 2006-02-01 | 250 | 259 | 246 | 252 | 72,000 | 2,520 |
| 2006-01-31 | 258 | 259 | 256 | 256 | 14,000 | 2,560 |
| 2006-01-30 | 257 | 262 | 257 | 261 | 28,000 | 2,610 |
| 2006-01-27 | 252 | 255 | 251 | 255 | 30,000 | 2,550 |
| 2006-01-26 | 250 | 252 | 249 | 249 | 27,000 | 2,490 |
| 2006-01-25 | 244 | 252 | 242 | 248 | 38,000 | 2,480 |
| 2006-01-24 | 228 | 242 | 228 | 242 | 16,000 | 2,420 |
| 2006-01-23 | 239 | 239 | 222 | 230 | 73,000 | 2,300 |
| 2006-01-20 | 256 | 258 | 245 | 248 | 55,000 | 2,480 |
| 2006-01-19 | 255 | 255 | 248 | 249 | 69,000 | 2,490 |
| 2006-01-18 | 260 | 260 | 220 | 230 | 124,000 | 2,300 |
| 2006-01-17 | 271 | 271 | 263 | 263 | 62,000 | 2,630 |
| 2006-01-16 | 269 | 272 | 269 | 270 | 73,000 | 2,700 |
| 2006-01-13 | 267 | 268 | 266 | 267 | 23,000 | 2,670 |
| 2006-01-12 | 271 | 271 | 268 | 269 | 35,000 | 2,690 |
| 2006-01-11 | 272 | 272 | 269 | 269 | 50,000 | 2,690 |
| 2006-01-10 | 270 | 271 | 269 | 270 | 103,000 | 2,700 |
| 2006-01-06 | 265 | 268 | 265 | 268 | 49,000 | 2,680 |
| 2006-01-05 | 273 | 273 | 266 | 266 | 72,000 | 2,660 |
| 2006-01-04 | 273 | 274 | 267 | 268 | 94,000 | 2,680 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
