4616 川上塗料(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	130	132	119	121	410,000	1,210
2011-12-29	135	136	122	130	934,000	1,300
2011-12-28	139	155	125	127	2,001,000	1,270
2011-12-27	105	146	105	143	5,023,000	1,430
2011-12-26	103	109	100	103	543,000	1,030
2011-12-22	107	108	101	102	401,000	1,020
2011-12-21	108	118	106	110	648,000	1,100
2011-12-20	111	115	104	109	587,000	1,090
2011-12-19	116	126	106	110	1,102,000	1,100
2011-12-16	127	130	111	116	773,000	1,160
2011-12-15	133	134	123	123	718,000	1,230
2011-12-14	145	153	128	131	1,000,000	1,310
2011-12-13	167	167	140	140	950,000	1,400
2011-12-12	164	175	156	168	2,258,000	1,680
2011-12-09	137	167	135	147	2,233,000	1,470
2011-12-08	130	166	121	145	3,062,000	1,450
2011-12-07	101	150	98	130	5,032,000	1,300
2011-12-06	102	104	96	100	558,000	1,000
2011-12-05	115	115	100	104	854,000	1,040
2011-12-02	162	162	121	122	2,189,000	1,220
2011-12-01	86	112	84	112	2,181,000	1,120
2011-11-30	52	82	52	82	986,000	820
2011-11-29	55	55	52	52	3,000	520
2011-11-28	55	55	55	55	6,000	550
2011-11-25	52	53	52	53	3,000	530
2011-11-24	54	54	52	52	3,000	520
2011-11-18	53	56	53	56	2,000	560
2011-11-17	55	55	55	55	1,000	550
2011-11-16	53	58	53	55	11,000	550
2011-11-15	51	55	51	51	12,000	510
2011-11-14	52	52	50	51	26,000	510
2011-11-11	52	52	52	52	1,000	520
2011-11-10	52	52	52	52	1,000	520
2011-11-09	53	53	53	53	4,000	530
2011-11-08	52	53	52	53	5,000	530
2011-11-07	54	54	54	54	1,000	540
2011-11-04	51	54	51	54	2,000	540
2011-11-02	52	53	52	53	10,000	530
2011-11-01	53	53	53	53	1,000	530
2011-10-31	50	52	50	52	13,000	520
2011-10-28	52	52	50	51	5,000	510
2011-10-27	52	52	52	52	1,000	520
2011-10-25	51	51	51	51	4,000	510
2011-10-21	50	51	50	51	8,000	510
2011-10-19	53	53	53	53	1,000	530
2011-10-18	56	56	56	56	7,000	560
2011-10-17	54	54	54	54	1,000	540
2011-10-14	53	53	53	53	1,000	530
2011-10-13	55	55	53	54	7,000	540
2011-10-12	51	52	51	52	6,000	520
2011-10-11	52	52	52	52	2,000	520
2011-10-06	52	52	52	52	7,000	520
2011-10-05	57	57	52	52	11,000	520
2011-10-03	58	58	58	58	1,000	580
2011-09-30	58	59	58	59	3,000	590
2011-09-28	62	62	58	58	14,000	580
2011-09-26	66	66	66	66	3,000	660
2011-09-22	66	66	66	66	1,000	660
2011-09-20	63	63	63	63	1,000	630
2011-09-16	61	63	58	62	13,000	620
2011-09-15	59	59	59	59	1,000	590
2011-09-12	58	58	58	58	1,000	580
2011-09-07	60	60	60	60	1,000	600
2011-08-30	62	62	62	62	1,000	620
2011-08-29	63	63	63	63	1,000	630
2011-08-26	63	63	63	63	5,000	630
2011-08-25	59	61	59	61	3,000	610
2011-08-24	59	59	57	58	10,000	580
2011-08-19	59	59	59	59	1,000	590
2011-08-15	63	63	62	62	7,000	620
2011-08-10	62	62	62	62	1,000	620
2011-08-09	58	59	58	59	15,000	590
2011-08-05	61	62	61	62	13,000	620
2011-08-03	62	67	62	67	16,000	670
2011-08-02	65	67	65	67	6,000	670
2011-07-27	66	68	65	68	11,000	680
2011-07-25	67	67	67	67	5,000	670
2011-07-22	67	67	66	67	20,000	670
2011-07-21	67	67	66	66	6,000	660
2011-07-20	68	68	68	68	2,000	680
2011-07-19	67	67	66	67	14,000	670
2011-07-15	70	70	67	68	8,000	680
2011-07-14	69	69	69	69	2,000	690
2011-07-13	66	68	66	68	6,000	680
2011-07-12	69	69	67	67	3,000	670
2011-07-11	69	69	68	68	10,000	680
2011-07-08	71	71	67	69	52,000	690
2011-07-07	70	72	69	71	35,000	710
2011-07-06	69	70	69	70	7,000	700
2011-07-05	68	70	67	69	12,000	690
2011-07-04	67	69	67	68	30,000	680
2011-07-01	67	67	66	67	12,000	670
2011-06-30	66	69	61	69	30,000	690
2011-06-29	66	66	66	66	3,000	660
2011-06-28	67	67	67	67	4,000	670
2011-06-27	68	68	64	66	24,000	660
2011-06-24	65	68	65	68	31,000	680
2011-06-23	66	66	63	65	15,000	650
2011-06-22	65	65	63	65	10,000	650
2011-06-20	61	63	61	63	10,000	630
2011-06-17	60	67	58	62	65,000	620
2011-06-16	59	73	58	60	347,000	600
2011-06-15	57	57	57	57	2,000	570
2011-06-10	56	56	56	56	3,000	560
2011-06-09	56	56	55	55	31,000	550
2011-06-08	56	56	56	56	12,000	560
2011-06-07	56	57	56	56	7,000	560
2011-06-06	57	57	56	56	24,000	560
2011-06-03	57	58	57	58	19,000	580
2011-06-02	58	58	56	57	17,000	570
2011-06-01	57	59	57	59	12,000	590
2011-05-31	57	57	56	57	14,000	570
2011-05-30	57	57	56	56	21,000	560
2011-05-27	57	57	57	57	8,000	570
2011-05-26	58	59	58	58	19,000	580
2011-05-25	58	59	58	59	9,000	590
2011-05-24	58	60	58	58	15,000	580
2011-05-23	60	60	59	59	13,000	590
2011-05-20	60	61	60	61	36,000	610
2011-05-19	62	62	60	61	29,000	610
2011-05-18	62	63	61	62	34,000	620
2011-05-17	62	63	62	63	5,000	630
2011-05-16	64	64	63	63	22,000	630
2011-05-13	63	64	63	63	8,000	630
2011-05-12	65	66	64	64	12,000	640
2011-05-11	65	67	65	66	14,000	660
2011-05-10	66	67	66	67	3,000	670
2011-05-09	66	70	65	68	26,000	680
2011-05-06	65	67	65	66	11,000	660
2011-05-02	65	65	63	65	12,000	650
2011-04-28	67	67	63	65	15,000	650
2011-04-27	66	67	65	67	12,000	670
2011-04-26	68	68	65	66	51,000	660
2011-04-25	70	70	69	70	16,000	700
2011-04-22	67	70	67	70	8,000	700
2011-04-21	68	69	68	69	8,000	690
2011-04-20	69	69	69	69	14,000	690
2011-04-19	69	70	69	70	11,000	700
2011-04-18	70	70	69	70	15,000	700
2011-04-15	70	71	70	71	14,000	710
2011-04-14	70	71	68	70	16,000	700
2011-04-13	69	71	69	70	26,000	700
2011-04-12	70	71	70	70	14,000	700
2011-04-11	74	74	70	71	10,000	710
2011-04-08	72	75	70	75	22,000	750
2011-04-07	75	75	74	74	8,000	740
2011-04-06	79	79	76	77	18,000	770
2011-04-05	82	83	82	82	6,000	820
2011-04-04	86	86	82	82	17,000	820
2011-04-01	80	88	80	85	31,000	850
2011-03-31	75	84	75	80	35,000	800
2011-03-30	74	74	74	74	3,000	740
2011-03-29	73	73	71	72	6,000	720
2011-03-28	73	73	72	72	5,000	720
2011-03-25	66	71	66	71	5,000	710
2011-03-24	65	66	65	66	2,000	660
2011-03-23	65	65	65	65	1,000	650
2011-03-22	60	66	60	66	2,000	660
2011-03-18	61	61	59	59	6,000	590
2011-03-17	65	65	57	57	6,000	570
2011-03-16	47	67	47	55	10,000	550
2011-03-15	59	61	45	57	26,000	570
2011-03-14	60	69	59	59	7,000	590
2011-03-11	75	75	75	75	1,000	750
2011-03-10	75	75	74	75	6,000	750
2011-03-09	75	75	75	75	2,000	750
2011-03-02	76	79	76	79	8,000	790
2011-03-01	79	80	77	80	5,000	800
2011-02-28	77	82	77	82	3,000	820
2011-02-25	77	77	76	76	7,000	760
2011-02-24	76	76	76	76	1,000	760
2011-02-23	78	78	78	78	1,000	780
2011-02-22	78	79	78	79	4,000	790
2011-02-21	76	77	76	77	5,000	770
2011-02-17	73	76	73	76	5,000	760
2011-02-16	75	75	75	75	2,000	750
2011-02-15	79	79	75	75	3,000	750
2011-02-10	75	75	75	75	3,000	750
2011-02-09	74	76	74	74	8,000	740
2011-02-08	78	78	78	78	2,000	780
2011-02-07	75	78	75	78	4,000	780
2011-02-04	75	75	75	75	1,000	750
2011-02-03	72	73	70	73	10,000	730
2011-01-31	74	74	70	70	4,000	700
2011-01-28	74	74	74	74	3,000	740
2011-01-27	79	79	75	76	14,000	760
2011-01-26	76	82	76	82	13,000	820
2011-01-25	72	75	72	74	11,000	740
2011-01-24	70	70	70	70	3,000	700
2011-01-21	70	70	70	70	5,000	700
2011-01-20	73	73	65	73	24,000	730
2011-01-19	73	73	73	73	1,000	730
2011-01-18	75	75	73	73	7,000	730
2011-01-17	73	75	73	75	7,000	750
2011-01-14	71	71	71	71	1,000	710
2011-01-13	71	71	71	71	2,000	710
2011-01-12	74	74	71	72	17,000	720
2011-01-11	69	70	69	70	10,000	700
2011-01-07	70	70	70	70	2,000	700
2011-01-06	67	67	67	67	1,000	670
2011-01-05	65	66	65	66	4,000	660
2011-01-04	66	69	65	69	14,000	690

分割・併合履歴： [2017-05-29]1株→0.1株