4616 川上塗料(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2009-12-29 | 62 | 64 | 62 | 64 | 3,000 | 640 |
| 2009-12-28 | 56 | 61 | 56 | 61 | 6,000 | 610 |
| 2009-12-25 | 60 | 60 | 54 | 54 | 13,000 | 540 |
| 2009-12-24 | 58 | 60 | 58 | 60 | 2,000 | 600 |
| 2009-12-21 | 59 | 63 | 59 | 60 | 14,000 | 600 |
| 2009-12-18 | 58 | 63 | 58 | 63 | 9,000 | 630 |
| 2009-12-17 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2009-12-16 | 62 | 62 | 60 | 60 | 12,000 | 600 |
| 2009-12-15 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2009-12-14 | 59 | 59 | 57 | 57 | 3,000 | 570 |
| 2009-12-10 | 61 | 63 | 61 | 61 | 4,000 | 610 |
| 2009-12-09 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2009-12-08 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2009-12-07 | 62 | 62 | 60 | 60 | 11,000 | 600 |
| 2009-12-03 | 63 | 63 | 62 | 62 | 10,000 | 620 |
| 2009-12-02 | 64 | 64 | 63 | 63 | 7,000 | 630 |
| 2009-12-01 | 63 | 68 | 63 | 68 | 2,000 | 680 |
| 2009-11-30 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-11-25 | 70 | 70 | 70 | 70 | 4,000 | 700 |
| 2009-11-18 | 76 | 76 | 73 | 73 | 22,000 | 730 |
| 2009-11-17 | 62 | 62 | 62 | 62 | 6,000 | 620 |
| 2009-11-16 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2009-11-13 | 56 | 60 | 56 | 58 | 10,000 | 580 |
| 2009-11-12 | 65 | 65 | 55 | 62 | 18,000 | 620 |
| 2009-11-11 | 65 | 67 | 65 | 67 | 12,000 | 670 |
| 2009-11-09 | 80 | 80 | 80 | 80 | 9,000 | 800 |
| 2009-11-06 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2009-11-05 | 76 | 77 | 76 | 77 | 4,000 | 770 |
| 2009-11-02 | 72 | 72 | 72 | 72 | 5,000 | 720 |
| 2009-10-21 | 73 | 73 | 70 | 70 | 7,000 | 700 |
| 2009-10-20 | 73 | 73 | 73 | 73 | 2,000 | 730 |
| 2009-10-19 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2009-10-16 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2009-10-15 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-10-14 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2009-10-09 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 2009-10-07 | 78 | 78 | 72 | 72 | 2,000 | 720 |
| 2009-10-06 | 70 | 71 | 70 | 71 | 5,000 | 710 |
| 2009-10-05 | 79 | 79 | 79 | 79 | 4,000 | 790 |
| 2009-10-02 | 71 | 79 | 71 | 79 | 3,000 | 790 |
| 2009-10-01 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2009-09-30 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2009-09-29 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2009-09-28 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2009-09-25 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2009-09-16 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2009-09-08 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-09-04 | 84 | 84 | 84 | 84 | 5,000 | 840 |
| 2009-09-03 | 86 | 86 | 86 | 86 | 3,000 | 860 |
| 2009-08-28 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-08-27 | 89 | 89 | 88 | 88 | 3,000 | 880 |
| 2009-08-26 | 93 | 93 | 90 | 90 | 10,000 | 900 |
| 2009-08-25 | 88 | 93 | 88 | 91 | 13,000 | 910 |
| 2009-08-21 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2009-08-20 | 88 | 88 | 88 | 88 | 4,000 | 880 |
| 2009-08-19 | 90 | 92 | 86 | 86 | 4,000 | 860 |
| 2009-08-18 | 88 | 88 | 84 | 84 | 5,000 | 840 |
| 2009-08-05 | 80 | 82 | 80 | 82 | 4,000 | 820 |
| 2009-07-30 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2009-07-29 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2009-07-28 | 83 | 83 | 83 | 83 | 6,000 | 830 |
| 2009-07-27 | 84 | 85 | 84 | 85 | 10,000 | 850 |
| 2009-07-24 | 83 | 84 | 80 | 84 | 12,000 | 840 |
| 2009-07-23 | 84 | 86 | 84 | 86 | 4,000 | 860 |
| 2009-07-15 | 93 | 93 | 93 | 93 | 3,000 | 930 |
| 2009-07-08 | 94 | 94 | 93 | 93 | 2,000 | 930 |
| 2009-07-06 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2009-07-03 | 89 | 100 | 89 | 100 | 10,000 | 1,000 |
| 2009-07-02 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2009-07-01 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2009-06-30 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2009-06-26 | 92 | 94 | 92 | 94 | 2,000 | 940 |
| 2009-06-25 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-06-24 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2009-06-23 | 91 | 91 | 90 | 90 | 6,000 | 900 |
| 2009-06-19 | 93 | 93 | 92 | 92 | 10,000 | 920 |
| 2009-06-17 | 104 | 104 | 99 | 99 | 8,000 | 990 |
| 2009-06-16 | 99 | 105 | 99 | 104 | 33,000 | 1,040 |
| 2009-06-15 | 89 | 100 | 89 | 98 | 21,000 | 980 |
| 2009-06-12 | 87 | 89 | 87 | 89 | 14,000 | 890 |
| 2009-06-11 | 83 | 85 | 82 | 85 | 9,000 | 850 |
| 2009-06-09 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2009-06-05 | 83 | 84 | 83 | 84 | 7,000 | 840 |
| 2009-06-04 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2009-06-03 | 80 | 80 | 79 | 79 | 3,000 | 790 |
| 2009-06-01 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-05-29 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-05-28 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2009-05-27 | 86 | 86 | 73 | 80 | 19,000 | 800 |
| 2009-05-26 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2009-05-25 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2009-05-22 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2009-05-21 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2009-05-20 | 88 | 88 | 88 | 88 | 1,000 | 880 |
| 2009-05-19 | 83 | 92 | 83 | 92 | 13,000 | 920 |
| 2009-05-18 | 81 | 81 | 81 | 81 | 1,000 | 810 |
| 2009-05-13 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2009-05-12 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2009-05-11 | 72 | 74 | 72 | 74 | 2,000 | 740 |
| 2009-05-08 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-05-01 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2009-04-28 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2009-04-24 | 71 | 73 | 71 | 73 | 2,000 | 730 |
| 2009-04-23 | 71 | 75 | 70 | 70 | 7,000 | 700 |
| 2009-04-22 | 73 | 73 | 70 | 71 | 3,000 | 710 |
| 2009-04-21 | 69 | 71 | 69 | 71 | 23,000 | 710 |
| 2009-04-20 | 71 | 72 | 70 | 72 | 6,000 | 720 |
| 2009-04-17 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2009-04-16 | 71 | 71 | 71 | 71 | 5,000 | 710 |
| 2009-04-15 | 70 | 70 | 68 | 68 | 6,000 | 680 |
| 2009-04-10 | 68 | 68 | 68 | 68 | 6,000 | 680 |
| 2009-04-09 | 71 | 71 | 71 | 71 | 1,000 | 710 |
| 2009-04-07 | 75 | 78 | 75 | 75 | 3,000 | 750 |
| 2009-04-03 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-03-26 | 71 | 71 | 71 | 71 | 6,000 | 710 |
| 2009-03-24 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2009-03-19 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2009-03-17 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2009-03-13 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2009-03-09 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2009-03-05 | 67 | 67 | 67 | 67 | 2,000 | 670 |
| 2009-03-04 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2009-03-03 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2009-03-02 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2009-02-27 | 63 | 67 | 63 | 65 | 4,000 | 650 |
| 2009-02-26 | 68 | 68 | 68 | 68 | 6,000 | 680 |
| 2009-02-23 | 66 | 66 | 66 | 66 | 1,000 | 660 |
| 2009-02-20 | 70 | 70 | 69 | 70 | 8,000 | 700 |
| 2009-02-16 | 80 | 80 | 80 | 80 | 6,000 | 800 |
| 2009-02-10 | 80 | 80 | 80 | 80 | 11,000 | 800 |
| 2009-01-28 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2009-01-26 | 94 | 94 | 93 | 93 | 5,000 | 930 |
| 2009-01-23 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2009-01-22 | 94 | 94 | 94 | 94 | 3,000 | 940 |
| 2009-01-21 | 94 | 94 | 94 | 94 | 17,000 | 940 |
| 2009-01-20 | 94 | 94 | 94 | 94 | 12,000 | 940 |
| 2009-01-19 | 90 | 94 | 90 | 94 | 15,000 | 940 |
| 2009-01-16 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2009-01-15 | 93 | 93 | 93 | 93 | 5,000 | 930 |
| 2009-01-14 | 92 | 93 | 92 | 93 | 8,000 | 930 |
| 2009-01-13 | 90 | 93 | 85 | 93 | 14,000 | 930 |
| 2009-01-08 | 90 | 90 | 90 | 90 | 6,000 | 900 |
| 2009-01-07 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2009-01-06 | 90 | 90 | 89 | 90 | 10,000 | 900 |
| 2009-01-05 | 89 | 90 | 89 | 90 | 12,000 | 900 |
分割・併合履歴 ： [2017-05-29]1株→0.1株