4616 川上塗料(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 87 | 87 | 87 | 87 | 4,000 | 870 |
| 2008-12-29 | 85 | 88 | 85 | 88 | 18,000 | 880 |
| 2008-12-26 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2008-12-24 | 83 | 83 | 81 | 83 | 15,000 | 830 |
| 2008-12-22 | 83 | 83 | 83 | 83 | 26,000 | 830 |
| 2008-12-19 | 80 | 80 | 80 | 80 | 10,000 | 800 |
| 2008-12-18 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2008-12-17 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2008-12-16 | 82 | 82 | 80 | 80 | 6,000 | 800 |
| 2008-12-15 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2008-12-12 | 80 | 82 | 75 | 77 | 22,000 | 770 |
| 2008-12-11 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2008-12-10 | 79 | 80 | 75 | 80 | 9,000 | 800 |
| 2008-12-09 | 73 | 79 | 73 | 79 | 16,000 | 790 |
| 2008-12-02 | 80 | 80 | 78 | 78 | 5,000 | 780 |
| 2008-12-01 | 82 | 82 | 80 | 80 | 35,000 | 800 |
| 2008-11-28 | 80 | 80 | 79 | 79 | 5,000 | 790 |
| 2008-11-27 | 80 | 80 | 80 | 80 | 10,000 | 800 |
| 2008-11-26 | 80 | 80 | 78 | 78 | 11,000 | 780 |
| 2008-11-25 | 80 | 80 | 80 | 80 | 2,000 | 800 |
| 2008-11-21 | 79 | 80 | 77 | 80 | 25,000 | 800 |
| 2008-11-20 | 78 | 80 | 75 | 80 | 30,000 | 800 |
| 2008-11-19 | 80 | 80 | 78 | 78 | 12,000 | 780 |
| 2008-11-18 | 79 | 83 | 78 | 80 | 23,000 | 800 |
| 2008-11-17 | 75 | 75 | 75 | 75 | 6,000 | 750 |
| 2008-11-13 | 60 | 67 | 60 | 67 | 3,000 | 670 |
| 2008-11-12 | 75 | 75 | 56 | 56 | 34,000 | 560 |
| 2008-11-10 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2008-11-07 | 70 | 70 | 69 | 70 | 14,000 | 700 |
| 2008-11-06 | 70 | 70 | 70 | 70 | 10,000 | 700 |
| 2008-11-05 | 66 | 70 | 66 | 70 | 8,000 | 700 |
| 2008-10-31 | 60 | 62 | 60 | 62 | 10,000 | 620 |
| 2008-10-30 | 60 | 65 | 57 | 57 | 10,000 | 570 |
| 2008-10-29 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2008-10-28 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2008-10-27 | 55 | 55 | 55 | 55 | 7,000 | 550 |
| 2008-10-24 | 56 | 60 | 55 | 55 | 7,000 | 550 |
| 2008-10-23 | 61 | 61 | 61 | 61 | 7,000 | 610 |
| 2008-10-21 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2008-10-20 | 52 | 62 | 52 | 62 | 7,000 | 620 |
| 2008-10-17 | 61 | 61 | 61 | 61 | 2,000 | 610 |
| 2008-10-16 | 52 | 60 | 52 | 60 | 8,000 | 600 |
| 2008-10-15 | 66 | 66 | 56 | 61 | 9,000 | 610 |
| 2008-10-14 | 65 | 66 | 65 | 66 | 4,000 | 660 |
| 2008-10-10 | 60 | 60 | 60 | 60 | 5,000 | 600 |
| 2008-10-09 | 50 | 56 | 50 | 50 | 15,000 | 500 |
| 2008-10-08 | 53 | 53 | 43 | 43 | 12,000 | 430 |
| 2008-10-07 | 55 | 57 | 50 | 53 | 44,000 | 530 |
| 2008-10-06 | 75 | 75 | 53 | 53 | 31,000 | 530 |
| 2008-10-03 | 77 | 80 | 77 | 77 | 17,000 | 770 |
| 2008-10-02 | 94 | 99 | 94 | 99 | 2,000 | 990 |
| 2008-09-30 | 89 | 89 | 69 | 85 | 3,000 | 850 |
| 2008-09-29 | 90 | 90 | 89 | 89 | 4,000 | 890 |
| 2008-09-26 | 89 | 89 | 89 | 89 | 2,000 | 890 |
| 2008-09-25 | 85 | 87 | 85 | 87 | 3,000 | 870 |
| 2008-09-19 | 75 | 85 | 75 | 85 | 4,000 | 850 |
| 2008-09-18 | 75 | 80 | 75 | 80 | 6,000 | 800 |
| 2008-09-16 | 85 | 87 | 85 | 87 | 22,000 | 870 |
| 2008-09-12 | 86 | 90 | 83 | 85 | 10,000 | 850 |
| 2008-09-11 | 82 | 84 | 82 | 84 | 2,000 | 840 |
| 2008-09-10 | 85 | 85 | 84 | 84 | 2,000 | 840 |
| 2008-09-09 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2008-09-08 | 84 | 88 | 84 | 88 | 11,000 | 880 |
| 2008-09-05 | 90 | 90 | 80 | 81 | 46,000 | 810 |
| 2008-09-04 | 96 | 102 | 85 | 90 | 29,000 | 900 |
| 2008-09-03 | 97 | 105 | 93 | 93 | 22,000 | 930 |
| 2008-09-02 | 96 | 103 | 96 | 102 | 14,000 | 1,020 |
| 2008-09-01 | 95 | 101 | 95 | 101 | 2,000 | 1,010 |
| 2008-08-28 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-08-25 | 106 | 106 | 103 | 103 | 10,000 | 1,030 |
| 2008-08-22 | 105 | 106 | 104 | 106 | 13,000 | 1,060 |
| 2008-08-21 | 103 | 103 | 102 | 102 | 5,000 | 1,020 |
| 2008-08-20 | 98 | 98 | 98 | 98 | 2,000 | 980 |
| 2008-08-18 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2008-08-12 | 94 | 94 | 94 | 94 | 5,000 | 940 |
| 2008-08-11 | 94 | 94 | 94 | 94 | 7,000 | 940 |
| 2008-08-07 | 96 | 96 | 94 | 94 | 6,000 | 940 |
| 2008-08-05 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2008-08-04 | 98 | 100 | 97 | 97 | 3,000 | 970 |
| 2008-08-01 | 100 | 100 | 100 | 100 | 3,000 | 1,000 |
| 2008-07-31 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2008-07-30 | 103 | 103 | 101 | 101 | 8,000 | 1,010 |
| 2008-07-28 | 101 | 103 | 100 | 103 | 9,000 | 1,030 |
| 2008-07-25 | 105 | 108 | 105 | 108 | 6,000 | 1,080 |
| 2008-07-24 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2008-07-23 | 101 | 103 | 101 | 103 | 11,000 | 1,030 |
| 2008-07-22 | 103 | 103 | 97 | 102 | 12,000 | 1,020 |
| 2008-07-17 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2008-07-16 | 110 | 110 | 110 | 110 | 3,000 | 1,100 |
| 2008-07-15 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2008-07-11 | 114 | 114 | 108 | 108 | 2,000 | 1,080 |
| 2008-07-09 | 108 | 110 | 108 | 110 | 11,000 | 1,100 |
| 2008-07-08 | 120 | 120 | 108 | 109 | 15,000 | 1,090 |
| 2008-07-03 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2008-07-02 | 117 | 123 | 117 | 117 | 8,000 | 1,170 |
| 2008-06-30 | 112 | 117 | 112 | 117 | 2,000 | 1,170 |
| 2008-06-27 | 113 | 115 | 112 | 115 | 9,000 | 1,150 |
| 2008-06-26 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2008-06-24 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2008-06-23 | 129 | 129 | 115 | 118 | 5,000 | 1,180 |
| 2008-06-20 | 123 | 123 | 123 | 123 | 10,000 | 1,230 |
| 2008-06-19 | 120 | 122 | 120 | 122 | 6,000 | 1,220 |
| 2008-06-18 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-06-17 | 124 | 126 | 124 | 124 | 14,000 | 1,240 |
| 2008-06-16 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2008-06-12 | 121 | 121 | 119 | 120 | 24,000 | 1,200 |
| 2008-06-11 | 124 | 126 | 121 | 121 | 22,000 | 1,210 |
| 2008-06-10 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2008-06-09 | 116 | 124 | 116 | 124 | 37,000 | 1,240 |
| 2008-06-06 | 120 | 122 | 119 | 122 | 48,000 | 1,220 |
| 2008-06-05 | 115 | 115 | 112 | 115 | 11,000 | 1,150 |
| 2008-06-04 | 114 | 114 | 111 | 114 | 11,000 | 1,140 |
| 2008-06-03 | 114 | 115 | 114 | 114 | 6,000 | 1,140 |
| 2008-05-28 | 114 | 114 | 109 | 114 | 12,000 | 1,140 |
| 2008-05-27 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2008-05-26 | 115 | 115 | 114 | 114 | 6,000 | 1,140 |
| 2008-05-23 | 113 | 114 | 113 | 114 | 9,000 | 1,140 |
| 2008-05-22 | 111 | 114 | 111 | 114 | 8,000 | 1,140 |
| 2008-05-21 | 111 | 113 | 110 | 112 | 12,000 | 1,120 |
| 2008-05-20 | 111 | 111 | 108 | 108 | 12,000 | 1,080 |
| 2008-05-19 | 113 | 113 | 108 | 111 | 18,000 | 1,110 |
| 2008-05-16 | 110 | 110 | 106 | 109 | 12,000 | 1,090 |
| 2008-05-15 | 107 | 108 | 106 | 108 | 13,000 | 1,080 |
| 2008-05-14 | 107 | 108 | 106 | 107 | 4,000 | 1,070 |
| 2008-05-13 | 105 | 106 | 105 | 106 | 4,000 | 1,060 |
| 2008-05-12 | 109 | 109 | 109 | 109 | 7,000 | 1,090 |
| 2008-05-09 | 107 | 109 | 105 | 109 | 10,000 | 1,090 |
| 2008-05-08 | 108 | 108 | 105 | 105 | 10,000 | 1,050 |
| 2008-05-02 | 105 | 108 | 105 | 108 | 8,000 | 1,080 |
| 2008-05-01 | 105 | 106 | 105 | 105 | 3,000 | 1,050 |
| 2008-04-30 | 111 | 111 | 103 | 104 | 23,000 | 1,040 |
| 2008-04-28 | 109 | 111 | 109 | 111 | 7,000 | 1,110 |
| 2008-04-25 | 106 | 107 | 105 | 107 | 6,000 | 1,070 |
| 2008-04-24 | 104 | 104 | 104 | 104 | 4,000 | 1,040 |
| 2008-04-23 | 106 | 106 | 106 | 106 | 28,000 | 1,060 |
| 2008-04-22 | 108 | 108 | 108 | 108 | 5,000 | 1,080 |
| 2008-04-21 | 104 | 105 | 102 | 103 | 16,000 | 1,030 |
| 2008-04-18 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2008-04-17 | 104 | 105 | 104 | 105 | 11,000 | 1,050 |
| 2008-04-16 | 105 | 105 | 104 | 104 | 4,000 | 1,040 |
| 2008-04-15 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2008-04-14 | 101 | 101 | 101 | 101 | 8,000 | 1,010 |
| 2008-04-10 | 105 | 105 | 104 | 104 | 2,000 | 1,040 |
| 2008-04-09 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2008-04-08 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2008-04-07 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2008-04-03 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2008-04-02 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2008-04-01 | 105 | 106 | 105 | 106 | 2,000 | 1,060 |
| 2008-03-31 | 130 | 130 | 94 | 102 | 22,000 | 1,020 |
| 2008-03-28 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2008-03-27 | 107 | 110 | 107 | 110 | 4,000 | 1,100 |
| 2008-03-26 | 107 | 107 | 107 | 107 | 4,000 | 1,070 |
| 2008-03-25 | 101 | 105 | 101 | 105 | 15,000 | 1,050 |
| 2008-03-24 | 96 | 96 | 96 | 96 | 2,000 | 960 |
| 2008-03-18 | 94 | 105 | 90 | 105 | 21,000 | 1,050 |
| 2008-03-17 | 104 | 104 | 100 | 104 | 18,000 | 1,040 |
| 2008-03-14 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2008-03-13 | 108 | 108 | 108 | 108 | 1,000 | 1,080 |
| 2008-03-12 | 108 | 108 | 107 | 107 | 4,000 | 1,070 |
| 2008-03-11 | 108 | 109 | 107 | 107 | 4,000 | 1,070 |
| 2008-03-07 | 106 | 121 | 105 | 121 | 14,000 | 1,210 |
| 2008-03-06 | 106 | 107 | 105 | 105 | 20,000 | 1,050 |
| 2008-02-29 | 120 | 121 | 120 | 121 | 5,000 | 1,210 |
| 2008-02-25 | 121 | 121 | 121 | 121 | 3,000 | 1,210 |
| 2008-02-21 | 122 | 122 | 121 | 121 | 4,000 | 1,210 |
| 2008-02-20 | 110 | 120 | 110 | 120 | 7,000 | 1,200 |
| 2008-02-19 | 107 | 107 | 107 | 107 | 3,000 | 1,070 |
| 2008-02-18 | 107 | 110 | 107 | 107 | 23,000 | 1,070 |
| 2008-02-15 | 107 | 107 | 105 | 105 | 16,000 | 1,050 |
| 2008-02-14 | 103 | 103 | 103 | 103 | 1,000 | 1,030 |
| 2008-02-12 | 101 | 101 | 100 | 100 | 4,000 | 1,000 |
| 2008-02-08 | 101 | 103 | 101 | 102 | 3,000 | 1,020 |
| 2008-02-07 | 100 | 100 | 100 | 100 | 5,000 | 1,000 |
| 2008-02-06 | 108 | 108 | 106 | 106 | 12,000 | 1,060 |
| 2008-02-05 | 110 | 110 | 110 | 110 | 34,000 | 1,100 |
| 2008-02-04 | 110 | 110 | 110 | 110 | 7,000 | 1,100 |
| 2008-02-01 | 112 | 113 | 110 | 110 | 8,000 | 1,100 |
| 2008-01-31 | 111 | 115 | 111 | 115 | 4,000 | 1,150 |
| 2008-01-30 | 117 | 117 | 113 | 113 | 4,000 | 1,130 |
| 2008-01-29 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2008-01-28 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2008-01-25 | 109 | 115 | 109 | 115 | 8,000 | 1,150 |
| 2008-01-24 | 98 | 109 | 98 | 109 | 6,000 | 1,090 |
| 2008-01-23 | 100 | 108 | 94 | 108 | 17,000 | 1,080 |
| 2008-01-22 | 95 | 105 | 92 | 105 | 39,000 | 1,050 |
| 2008-01-21 | 101 | 105 | 100 | 105 | 12,000 | 1,050 |
| 2008-01-18 | 100 | 100 | 99 | 99 | 10,000 | 990 |
| 2008-01-17 | 105 | 105 | 102 | 102 | 2,000 | 1,020 |
| 2008-01-16 | 104 | 104 | 101 | 102 | 7,000 | 1,020 |
| 2008-01-15 | 115 | 115 | 110 | 110 | 5,000 | 1,100 |
| 2008-01-11 | 117 | 117 | 115 | 115 | 6,000 | 1,150 |
分割・併合履歴 ： [2017-05-29]1株→0.1株