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