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