4616 川上塗料(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	67	67	67	67	4,000	670
2010-12-28	66	70	66	70	3,000	700
2010-12-27	70	70	69	69	15,000	690
2010-12-24	69	69	69	69	1,000	690
2010-12-22	66	66	66	66	2,000	660
2010-12-21	67	67	66	66	7,000	660
2010-12-20	68	68	67	67	4,000	670
2010-12-17	70	70	70	70	2,000	700
2010-12-16	68	70	68	70	7,000	700
2010-12-15	73	73	66	69	18,000	690
2010-12-14	65	72	65	72	72,000	720
2010-12-13	61	61	60	60	3,000	600
2010-12-10	59	64	59	64	6,000	640
2010-12-08	56	59	56	59	4,000	590
2010-12-07	54	56	54	56	9,000	560
2010-12-06	59	59	59	59	1,000	590
2010-11-30	64	64	64	64	4,000	640
2010-11-29	61	64	61	64	12,000	640
2010-11-24	57	57	57	57	1,000	570
2010-11-22	56	56	56	56	1,000	560
2010-11-18	59	59	59	59	6,000	590
2010-11-17	57	57	57	57	1,000	570
2010-11-12	52	54	52	54	5,000	540
2010-11-11	54	55	54	55	4,000	550
2010-11-09	52	52	52	52	1,000	520
2010-11-02	52	52	52	52	2,000	520
2010-11-01	54	54	54	54	3,000	540
2010-10-28	59	59	59	59	1,000	590
2010-10-27	59	59	59	59	3,000	590
2010-10-26	57	57	57	57	2,000	570
2010-10-22	55	55	55	55	1,000	550
2010-10-21	57	57	57	57	1,000	570
2010-10-18	61	61	61	61	7,000	610
2010-10-15	58	59	58	59	2,000	590
2010-10-14	57	57	57	57	1,000	570
2010-10-13	53	54	53	54	4,000	540
2010-10-12	56	56	55	55	4,000	550
2010-10-08	55	56	55	56	10,000	560
2010-10-07	59	60	59	60	7,000	600
2010-10-06	54	60	54	59	9,000	590
2010-10-05	54	54	52	54	18,000	540
2010-10-01	58	58	58	58	1,000	580
2010-09-30	58	58	58	58	1,000	580
2010-09-28	59	59	58	58	4,000	580
2010-09-27	59	59	59	59	7,000	590
2010-09-21	59	59	59	59	8,000	590
2010-09-17	58	58	58	58	1,000	580
2010-09-16	59	59	59	59	3,000	590
2010-09-15	59	59	59	59	3,000	590
2010-09-10	59	59	59	59	2,000	590
2010-09-09	59	59	59	59	3,000	590
2010-09-06	57	58	57	58	3,000	580
2010-08-30	57	57	57	57	2,000	570
2010-08-26	55	57	55	57	2,000	570
2010-08-25	58	58	57	57	12,000	570
2010-08-24	62	62	57	58	9,000	580
2010-08-20	64	64	64	64	2,000	640
2010-08-19	61	65	61	65	6,000	650
2010-08-17	59	59	59	59	3,000	590
2010-08-13	57	57	57	57	1,000	570
2010-08-12	58	58	58	58	5,000	580
2010-08-10	58	58	58	58	1,000	580
2010-08-09	56	56	56	56	13,000	560
2010-08-06	59	59	59	59	1,000	590
2010-08-05	59	59	59	59	1,000	590
2010-08-04	59	59	59	59	1,000	590
2010-08-02	60	60	60	60	1,000	600
2010-07-28	63	63	63	63	2,000	630
2010-07-27	62	63	62	63	4,000	630
2010-07-26	60	60	60	60	2,000	600
2010-07-23	60	60	60	60	1,000	600
2010-07-22	59	59	59	59	1,000	590
2010-07-21	61	61	60	60	2,000	600
2010-07-16	63	63	63	63	1,000	630
2010-07-15	68	68	65	65	14,000	650
2010-07-14	63	75	63	65	49,000	650
2010-07-13	63	63	63	63	1,000	630
2010-07-12	58	58	58	58	5,000	580
2010-07-07	58	58	58	58	1,000	580
2010-07-05	57	59	57	59	3,000	590
2010-07-02	56	60	56	60	7,000	600
2010-06-28	59	59	58	58	4,000	580
2010-06-25	63	63	63	63	3,000	630
2010-06-23	59	63	59	63	2,000	630
2010-06-18	58	58	58	58	1,000	580
2010-06-17	58	58	58	58	5,000	580
2010-06-16	62	62	57	58	9,000	580
2010-06-14	62	62	60	60	3,000	600
2010-06-11	57	58	57	58	2,000	580
2010-06-10	56	56	56	56	1,000	560
2010-06-09	56	56	56	56	1,000	560
2010-06-07	56	56	54	55	8,000	550
2010-06-04	58	58	58	58	1,000	580
2010-06-03	58	58	58	58	1,000	580
2010-05-28	59	59	59	59	1,000	590
2010-05-27	56	57	56	57	2,000	570
2010-05-26	60	60	57	57	2,000	570
2010-05-25	62	62	60	60	10,000	600
2010-05-24	62	62	62	62	1,000	620
2010-05-18	66	66	64	64	27,000	640
2010-05-17	65	65	64	64	21,000	640
2010-05-10	63	63	63	63	4,000	630
2010-05-07	66	66	65	65	11,000	650
2010-05-06	68	70	67	67	5,000	670
2010-04-30	68	68	68	68	1,000	680
2010-04-28	70	70	70	70	3,000	700
2010-04-27	70	71	70	71	10,000	710
2010-04-26	70	70	70	70	8,000	700
2010-04-23	69	70	69	70	3,000	700
2010-04-20	70	70	70	70	1,000	700
2010-04-19	67	69	67	69	8,000	690
2010-04-16	72	72	72	72	1,000	720
2010-04-15	72	72	71	71	17,000	710
2010-04-14	72	72	72	72	4,000	720
2010-04-13	71	75	71	75	20,000	750
2010-04-12	68	70	68	70	18,000	700
2010-04-09	68	68	68	68	1,000	680
2010-04-08	67	67	67	67	1,000	670
2010-04-07	67	68	67	68	9,000	680
2010-04-06	66	66	65	66	30,000	660
2010-04-05	67	68	67	68	5,000	680
2010-04-02	68	68	65	66	11,000	660
2010-04-01	67	67	67	67	3,000	670
2010-03-31	68	68	65	67	16,000	670
2010-03-29	65	67	65	67	4,000	670
2010-03-25	65	66	65	66	6,000	660
2010-03-24	66	66	65	65	6,000	650
2010-03-23	65	65	65	65	5,000	650
2010-03-19	67	67	67	67	1,000	670
2010-03-18	67	69	67	69	4,000	690
2010-03-15	69	69	69	69	5,000	690
2010-03-12	61	69	61	69	3,000	690
2010-03-11	60	60	60	60	5,000	600
2010-03-10	58	58	58	58	3,000	580
2010-03-09	56	57	56	57	4,000	570
2010-03-03	58	58	58	58	3,000	580
2010-03-02	60	60	60	60	3,000	600
2010-03-01	64	64	56	59	11,000	590
2010-02-26	62	62	62	62	2,000	620
2010-02-25	60	60	60	60	1,000	600
2010-02-24	60	60	59	59	4,000	590
2010-02-18	64	64	64	64	1,000	640
2010-02-17	64	64	64	64	4,000	640
2010-02-16	64	64	64	64	1,000	640
2010-02-15	62	62	62	62	2,000	620
2010-02-12	63	63	60	60	9,000	600
2010-02-10	65	65	65	65	1,000	650
2010-02-09	63	64	63	64	3,000	640
2010-02-04	63	65	63	65	3,000	650
2010-02-02	64	65	64	65	6,000	650
2010-02-01	67	69	67	69	5,000	690
2010-01-29	63	70	63	70	9,000	700
2010-01-28	65	65	65	65	7,000	650
2010-01-27	70	70	69	70	8,000	700
2010-01-26	72	72	69	72	7,000	720
2010-01-25	67	74	67	70	5,000	700
2010-01-19	64	65	64	65	3,000	650
2010-01-18	70	75	67	67	16,000	670
2010-01-15	65	80	65	68	23,000	680
2010-01-14	65	65	63	63	4,000	630
2010-01-13	60	60	60	60	3,000	600
2010-01-12	57	58	57	58	10,000	580
2010-01-07	62	62	62	62	1,000	620
2010-01-05	59	59	59	59	2,000	590

分割・併合履歴： [2017-05-29]1株→0.1株