4616 川上塗料(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 90 | 93 | 90 | 90 | 56,000 | 900 |
| 2012-12-27 | 89 | 91 | 89 | 89 | 74,000 | 890 |
| 2012-12-26 | 86 | 88 | 86 | 88 | 57,000 | 880 |
| 2012-12-25 | 88 | 88 | 86 | 86 | 39,000 | 860 |
| 2012-12-21 | 88 | 90 | 87 | 87 | 75,000 | 870 |
| 2012-12-20 | 89 | 89 | 88 | 89 | 33,000 | 890 |
| 2012-12-19 | 91 | 91 | 88 | 89 | 80,000 | 890 |
| 2012-12-18 | 90 | 92 | 89 | 91 | 60,000 | 910 |
| 2012-12-17 | 87 | 90 | 87 | 89 | 47,000 | 890 |
| 2012-12-14 | 88 | 88 | 86 | 87 | 47,000 | 870 |
| 2012-12-13 | 88 | 89 | 88 | 88 | 31,000 | 880 |
| 2012-12-12 | 88 | 88 | 87 | 87 | 11,000 | 870 |
| 2012-12-11 | 89 | 89 | 86 | 87 | 49,000 | 870 |
| 2012-12-10 | 89 | 89 | 88 | 89 | 28,000 | 890 |
| 2012-12-07 | 88 | 89 | 88 | 89 | 26,000 | 890 |
| 2012-12-06 | 87 | 88 | 86 | 87 | 31,000 | 870 |
| 2012-12-05 | 87 | 88 | 85 | 87 | 94,000 | 870 |
| 2012-12-04 | 89 | 89 | 87 | 88 | 29,000 | 880 |
| 2012-12-03 | 92 | 93 | 89 | 90 | 69,000 | 900 |
| 2012-11-30 | 91 | 93 | 90 | 90 | 67,000 | 900 |
| 2012-11-29 | 89 | 91 | 88 | 90 | 64,000 | 900 |
| 2012-11-28 | 90 | 92 | 86 | 88 | 85,000 | 880 |
| 2012-11-27 | 85 | 89 | 85 | 88 | 80,000 | 880 |
| 2012-11-26 | 86 | 86 | 84 | 85 | 100,000 | 850 |
| 2012-11-22 | 86 | 87 | 85 | 86 | 29,000 | 860 |
| 2012-11-21 | 85 | 89 | 85 | 86 | 77,000 | 860 |
| 2012-11-20 | 83 | 86 | 83 | 85 | 59,000 | 850 |
| 2012-11-19 | 82 | 83 | 80 | 82 | 23,000 | 820 |
| 2012-11-16 | 80 | 82 | 79 | 82 | 25,000 | 820 |
| 2012-11-15 | 77 | 81 | 76 | 80 | 31,000 | 800 |
| 2012-11-14 | 76 | 76 | 76 | 76 | 3,000 | 760 |
| 2012-11-13 | 77 | 77 | 75 | 75 | 15,000 | 750 |
| 2012-11-12 | 77 | 77 | 76 | 76 | 19,000 | 760 |
| 2012-11-09 | 78 | 78 | 77 | 78 | 11,000 | 780 |
| 2012-11-08 | 81 | 82 | 77 | 79 | 56,000 | 790 |
| 2012-11-07 | 84 | 85 | 83 | 83 | 14,000 | 830 |
| 2012-11-06 | 86 | 86 | 84 | 84 | 15,000 | 840 |
| 2012-11-05 | 86 | 88 | 86 | 86 | 18,000 | 860 |
| 2012-11-02 | 88 | 90 | 84 | 88 | 51,000 | 880 |
| 2012-11-01 | 84 | 88 | 84 | 86 | 49,000 | 860 |
| 2012-10-31 | 87 | 88 | 84 | 85 | 29,000 | 850 |
| 2012-10-30 | 84 | 89 | 84 | 85 | 99,000 | 850 |
| 2012-10-29 | 84 | 85 | 82 | 84 | 43,000 | 840 |
| 2012-10-26 | 89 | 89 | 83 | 85 | 102,000 | 850 |
| 2012-10-25 | 95 | 97 | 83 | 88 | 387,000 | 880 |
| 2012-10-24 | 75 | 104 | 75 | 90 | 973,000 | 900 |
| 2012-10-23 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2012-10-22 | 74 | 75 | 74 | 75 | 6,000 | 750 |
| 2012-10-19 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2012-10-18 | 73 | 75 | 73 | 75 | 9,000 | 750 |
| 2012-10-17 | 73 | 75 | 73 | 73 | 28,000 | 730 |
| 2012-10-16 | 76 | 76 | 73 | 73 | 12,000 | 730 |
| 2012-10-15 | 73 | 74 | 73 | 74 | 3,000 | 740 |
| 2012-10-12 | 74 | 74 | 73 | 73 | 12,000 | 730 |
| 2012-10-11 | 76 | 76 | 74 | 75 | 5,000 | 750 |
| 2012-10-10 | 73 | 76 | 73 | 76 | 14,000 | 760 |
| 2012-10-09 | 74 | 76 | 74 | 75 | 9,000 | 750 |
| 2012-10-05 | 77 | 77 | 75 | 75 | 13,000 | 750 |
| 2012-10-04 | 73 | 75 | 73 | 75 | 8,000 | 750 |
| 2012-10-03 | 73 | 75 | 72 | 74 | 14,000 | 740 |
| 2012-10-01 | 75 | 75 | 74 | 75 | 10,000 | 750 |
| 2012-09-28 | 77 | 77 | 75 | 75 | 30,000 | 750 |
| 2012-09-27 | 76 | 76 | 76 | 76 | 6,000 | 760 |
| 2012-09-26 | 77 | 77 | 76 | 77 | 19,000 | 770 |
| 2012-09-25 | 78 | 78 | 77 | 78 | 13,000 | 780 |
| 2012-09-24 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 2012-09-21 | 78 | 79 | 78 | 79 | 3,000 | 790 |
| 2012-09-20 | 80 | 80 | 78 | 78 | 6,000 | 780 |
| 2012-09-19 | 78 | 79 | 78 | 79 | 5,000 | 790 |
| 2012-09-18 | 79 | 79 | 78 | 78 | 28,000 | 780 |
| 2012-09-14 | 77 | 79 | 77 | 79 | 26,000 | 790 |
| 2012-09-13 | 79 | 80 | 78 | 78 | 19,000 | 780 |
| 2012-09-12 | 80 | 80 | 79 | 79 | 13,000 | 790 |
| 2012-09-11 | 79 | 80 | 79 | 79 | 17,000 | 790 |
| 2012-09-10 | 78 | 80 | 78 | 79 | 5,000 | 790 |
| 2012-09-07 | 79 | 80 | 79 | 80 | 16,000 | 800 |
| 2012-09-06 | 79 | 80 | 78 | 78 | 20,000 | 780 |
| 2012-09-05 | 80 | 82 | 80 | 80 | 12,000 | 800 |
| 2012-09-04 | 80 | 80 | 80 | 80 | 8,000 | 800 |
| 2012-09-03 | 80 | 81 | 80 | 80 | 9,000 | 800 |
| 2012-08-31 | 81 | 81 | 80 | 80 | 28,000 | 800 |
| 2012-08-30 | 84 | 84 | 82 | 82 | 7,000 | 820 |
| 2012-08-29 | 82 | 82 | 81 | 81 | 32,000 | 810 |
| 2012-08-28 | 83 | 84 | 82 | 84 | 39,000 | 840 |
| 2012-08-27 | 85 | 85 | 84 | 85 | 18,000 | 850 |
| 2012-08-24 | 85 | 85 | 83 | 85 | 20,000 | 850 |
| 2012-08-23 | 84 | 90 | 84 | 86 | 74,000 | 860 |
| 2012-08-22 | 86 | 87 | 86 | 86 | 41,000 | 860 |
| 2012-08-21 | 87 | 91 | 86 | 87 | 101,000 | 870 |
| 2012-08-20 | 86 | 88 | 86 | 87 | 46,000 | 870 |
| 2012-08-17 | 84 | 85 | 83 | 84 | 42,000 | 840 |
| 2012-08-16 | 83 | 84 | 83 | 83 | 11,000 | 830 |
| 2012-08-15 | 85 | 85 | 81 | 83 | 24,000 | 830 |
| 2012-08-14 | 84 | 85 | 83 | 85 | 16,000 | 850 |
| 2012-08-13 | 81 | 82 | 80 | 82 | 12,000 | 820 |
| 2012-08-10 | 79 | 83 | 79 | 83 | 33,000 | 830 |
| 2012-08-09 | 78 | 80 | 78 | 79 | 25,000 | 790 |
| 2012-08-08 | 80 | 81 | 78 | 78 | 20,000 | 780 |
| 2012-08-07 | 81 | 81 | 78 | 80 | 27,000 | 800 |
| 2012-08-06 | 83 | 83 | 81 | 81 | 21,000 | 810 |
| 2012-08-03 | 82 | 83 | 81 | 83 | 15,000 | 830 |
| 2012-08-02 | 84 | 85 | 83 | 83 | 22,000 | 830 |
| 2012-08-01 | 88 | 90 | 84 | 87 | 55,000 | 870 |
| 2012-07-31 | 84 | 86 | 82 | 85 | 34,000 | 850 |
| 2012-07-30 | 82 | 83 | 81 | 81 | 41,000 | 810 |
| 2012-07-27 | 78 | 82 | 78 | 79 | 61,000 | 790 |
| 2012-07-26 | 78 | 78 | 75 | 77 | 42,000 | 770 |
| 2012-07-25 | 80 | 80 | 77 | 78 | 49,000 | 780 |
| 2012-07-24 | 85 | 85 | 79 | 81 | 36,000 | 810 |
| 2012-07-23 | 93 | 93 | 86 | 87 | 47,000 | 870 |
| 2012-07-20 | 93 | 94 | 91 | 94 | 21,000 | 940 |
| 2012-07-19 | 98 | 98 | 90 | 93 | 40,000 | 930 |
| 2012-07-18 | 97 | 99 | 95 | 95 | 61,000 | 950 |
| 2012-07-17 | 105 | 105 | 100 | 100 | 49,000 | 1,000 |
| 2012-07-13 | 103 | 105 | 99 | 105 | 58,000 | 1,050 |
| 2012-07-12 | 100 | 107 | 97 | 102 | 261,000 | 1,020 |
| 2012-07-11 | 100 | 109 | 93 | 98 | 191,000 | 980 |
| 2012-07-10 | 105 | 107 | 98 | 100 | 154,000 | 1,000 |
| 2012-07-09 | 96 | 106 | 96 | 103 | 247,000 | 1,030 |
| 2012-07-06 | 96 | 98 | 95 | 98 | 45,000 | 980 |
| 2012-07-05 | 95 | 97 | 95 | 96 | 50,000 | 960 |
| 2012-07-04 | 95 | 100 | 94 | 96 | 97,000 | 960 |
| 2012-07-03 | 92 | 95 | 92 | 95 | 34,000 | 950 |
| 2012-07-02 | 95 | 95 | 91 | 94 | 43,000 | 940 |
| 2012-06-29 | 95 | 95 | 92 | 95 | 30,000 | 950 |
| 2012-06-28 | 97 | 97 | 96 | 96 | 9,000 | 960 |
| 2012-06-27 | 94 | 98 | 88 | 97 | 78,000 | 970 |
| 2012-06-26 | 98 | 98 | 93 | 94 | 36,000 | 940 |
| 2012-06-25 | 102 | 102 | 96 | 98 | 70,000 | 980 |
| 2012-06-22 | 96 | 104 | 96 | 99 | 141,000 | 990 |
| 2012-06-21 | 89 | 110 | 89 | 101 | 733,000 | 1,010 |
| 2012-06-20 | 78 | 87 | 78 | 86 | 164,000 | 860 |
| 2012-06-19 | 76 | 78 | 76 | 78 | 15,000 | 780 |
| 2012-06-18 | 78 | 79 | 77 | 77 | 25,000 | 770 |
| 2012-06-15 | 75 | 78 | 75 | 77 | 23,000 | 770 |
| 2012-06-14 | 76 | 77 | 75 | 75 | 52,000 | 750 |
| 2012-06-13 | 75 | 78 | 75 | 78 | 28,000 | 780 |
| 2012-06-12 | 73 | 75 | 73 | 74 | 35,000 | 740 |
| 2012-06-11 | 71 | 75 | 71 | 75 | 59,000 | 750 |
| 2012-06-08 | 72 | 72 | 69 | 71 | 23,000 | 710 |
| 2012-06-07 | 73 | 74 | 71 | 72 | 51,000 | 720 |
| 2012-06-06 | 65 | 72 | 65 | 71 | 84,000 | 710 |
| 2012-06-05 | 63 | 66 | 61 | 66 | 42,000 | 660 |
| 2012-06-04 | 64 | 67 | 61 | 61 | 93,000 | 610 |
| 2012-06-01 | 72 | 72 | 70 | 70 | 17,000 | 700 |
| 2012-05-31 | 74 | 74 | 72 | 72 | 6,000 | 720 |
| 2012-05-30 | 73 | 75 | 72 | 75 | 22,000 | 750 |
| 2012-05-29 | 74 | 76 | 71 | 75 | 30,000 | 750 |
| 2012-05-28 | 76 | 76 | 74 | 76 | 9,000 | 760 |
| 2012-05-25 | 78 | 80 | 77 | 79 | 33,000 | 790 |
| 2012-05-24 | 80 | 80 | 77 | 77 | 2,000 | 770 |
| 2012-05-23 | 80 | 81 | 77 | 79 | 24,000 | 790 |
| 2012-05-22 | 77 | 82 | 77 | 82 | 39,000 | 820 |
| 2012-05-21 | 75 | 76 | 75 | 76 | 10,000 | 760 |
| 2012-05-18 | 79 | 79 | 75 | 76 | 15,000 | 760 |
| 2012-05-17 | 77 | 80 | 75 | 80 | 41,000 | 800 |
| 2012-05-16 | 81 | 81 | 72 | 75 | 79,000 | 750 |
| 2012-05-15 | 80 | 80 | 71 | 79 | 96,000 | 790 |
| 2012-05-14 | 89 | 92 | 82 | 87 | 107,000 | 870 |
| 2012-05-11 | 101 | 101 | 83 | 84 | 86,000 | 840 |
| 2012-05-10 | 100 | 100 | 96 | 100 | 58,000 | 1,000 |
| 2012-05-09 | 108 | 108 | 100 | 104 | 21,000 | 1,040 |
| 2012-05-08 | 111 | 111 | 103 | 108 | 16,000 | 1,080 |
| 2012-05-07 | 113 | 113 | 108 | 108 | 18,000 | 1,080 |
| 2012-05-02 | 114 | 114 | 112 | 113 | 14,000 | 1,130 |
| 2012-05-01 | 114 | 114 | 111 | 111 | 17,000 | 1,110 |
| 2012-04-27 | 113 | 114 | 112 | 114 | 27,000 | 1,140 |
| 2012-04-26 | 117 | 117 | 115 | 115 | 14,000 | 1,150 |
| 2012-04-25 | 114 | 118 | 113 | 117 | 32,000 | 1,170 |
| 2012-04-24 | 113 | 116 | 113 | 113 | 42,000 | 1,130 |
| 2012-04-23 | 117 | 118 | 116 | 117 | 30,000 | 1,170 |
| 2012-04-20 | 118 | 118 | 115 | 117 | 33,000 | 1,170 |
| 2012-04-19 | 120 | 120 | 118 | 119 | 8,000 | 1,190 |
| 2012-04-18 | 123 | 123 | 119 | 120 | 24,000 | 1,200 |
| 2012-04-17 | 116 | 124 | 116 | 122 | 89,000 | 1,220 |
| 2012-04-16 | 119 | 119 | 116 | 117 | 39,000 | 1,170 |
| 2012-04-13 | 119 | 120 | 118 | 119 | 34,000 | 1,190 |
| 2012-04-12 | 121 | 121 | 120 | 120 | 25,000 | 1,200 |
| 2012-04-11 | 120 | 121 | 119 | 121 | 25,000 | 1,210 |
| 2012-04-10 | 126 | 127 | 122 | 123 | 182,000 | 1,230 |
| 2012-04-09 | 117 | 125 | 117 | 124 | 81,000 | 1,240 |
| 2012-04-06 | 119 | 119 | 115 | 118 | 32,000 | 1,180 |
| 2012-04-05 | 111 | 122 | 111 | 119 | 61,000 | 1,190 |
| 2012-04-04 | 119 | 119 | 110 | 116 | 46,000 | 1,160 |
| 2012-04-03 | 123 | 123 | 119 | 119 | 38,000 | 1,190 |
| 2012-04-02 | 125 | 125 | 123 | 123 | 14,000 | 1,230 |
| 2012-03-30 | 123 | 125 | 122 | 125 | 31,000 | 1,250 |
| 2012-03-29 | 123 | 123 | 121 | 122 | 25,000 | 1,220 |
| 2012-03-28 | 119 | 123 | 118 | 123 | 39,000 | 1,230 |
| 2012-03-27 | 119 | 119 | 117 | 119 | 26,000 | 1,190 |
| 2012-03-26 | 121 | 122 | 120 | 120 | 13,000 | 1,200 |
| 2012-03-23 | 121 | 122 | 120 | 121 | 18,000 | 1,210 |
| 2012-03-22 | 122 | 122 | 121 | 121 | 6,000 | 1,210 |
| 2012-03-21 | 119 | 127 | 119 | 123 | 57,000 | 1,230 |
| 2012-03-19 | 122 | 122 | 118 | 120 | 30,000 | 1,200 |
| 2012-03-16 | 120 | 123 | 120 | 122 | 39,000 | 1,220 |
| 2012-03-15 | 122 | 124 | 120 | 121 | 56,000 | 1,210 |
| 2012-03-14 | 129 | 129 | 123 | 125 | 141,000 | 1,250 |
| 2012-03-13 | 126 | 132 | 125 | 128 | 444,000 | 1,280 |
| 2012-03-12 | 117 | 123 | 116 | 122 | 168,000 | 1,220 |
| 2012-03-09 | 119 | 120 | 115 | 116 | 107,000 | 1,160 |
| 2012-03-08 | 120 | 123 | 119 | 119 | 71,000 | 1,190 |
| 2012-03-07 | 118 | 120 | 117 | 120 | 138,000 | 1,200 |
| 2012-03-06 | 116 | 126 | 116 | 122 | 267,000 | 1,220 |
| 2012-03-05 | 117 | 119 | 115 | 119 | 115,000 | 1,190 |
| 2012-03-02 | 119 | 119 | 111 | 114 | 218,000 | 1,140 |
| 2012-03-01 | 123 | 124 | 118 | 119 | 234,000 | 1,190 |
| 2012-02-29 | 126 | 126 | 122 | 123 | 267,000 | 1,230 |
| 2012-02-28 | 129 | 133 | 128 | 130 | 175,000 | 1,300 |
| 2012-02-27 | 141 | 141 | 135 | 135 | 239,000 | 1,350 |
| 2012-02-24 | 141 | 142 | 138 | 139 | 152,000 | 1,390 |
| 2012-02-23 | 142 | 149 | 140 | 141 | 312,000 | 1,410 |
| 2012-02-22 | 142 | 142 | 138 | 141 | 121,000 | 1,410 |
| 2012-02-21 | 146 | 148 | 137 | 141 | 300,000 | 1,410 |
| 2012-02-20 | 160 | 165 | 148 | 148 | 1,045,000 | 1,480 |
| 2012-02-17 | 146 | 152 | 145 | 150 | 486,000 | 1,500 |
| 2012-02-16 | 140 | 148 | 138 | 145 | 313,000 | 1,450 |
| 2012-02-15 | 142 | 142 | 136 | 141 | 193,000 | 1,410 |
| 2012-02-14 | 145 | 148 | 142 | 143 | 137,000 | 1,430 |
| 2012-02-13 | 147 | 151 | 145 | 145 | 734,000 | 1,450 |
| 2012-02-10 | 140 | 141 | 138 | 141 | 191,000 | 1,410 |
| 2012-02-09 | 139 | 140 | 136 | 140 | 134,000 | 1,400 |
| 2012-02-08 | 137 | 141 | 133 | 141 | 181,000 | 1,410 |
| 2012-02-07 | 133 | 137 | 131 | 136 | 202,000 | 1,360 |
| 2012-02-06 | 135 | 135 | 127 | 130 | 214,000 | 1,300 |
| 2012-02-03 | 133 | 139 | 128 | 134 | 286,000 | 1,340 |
| 2012-02-02 | 137 | 138 | 130 | 131 | 191,000 | 1,310 |
| 2012-02-01 | 134 | 140 | 133 | 136 | 300,000 | 1,360 |
| 2012-01-31 | 143 | 144 | 133 | 135 | 538,000 | 1,350 |
| 2012-01-30 | 149 | 162 | 138 | 144 | 1,418,000 | 1,440 |
| 2012-01-27 | 139 | 162 | 133 | 153 | 4,423,000 | 1,530 |
| 2012-01-26 | 125 | 131 | 123 | 131 | 330,000 | 1,310 |
| 2012-01-25 | 125 | 129 | 123 | 123 | 204,000 | 1,230 |
| 2012-01-24 | 136 | 136 | 123 | 123 | 587,000 | 1,230 |
| 2012-01-23 | 117 | 144 | 117 | 132 | 2,253,000 | 1,320 |
| 2012-01-20 | 117 | 120 | 113 | 114 | 140,000 | 1,140 |
| 2012-01-19 | 119 | 122 | 116 | 118 | 115,000 | 1,180 |
| 2012-01-18 | 118 | 134 | 118 | 118 | 600,000 | 1,180 |
| 2012-01-17 | 115 | 122 | 113 | 116 | 330,000 | 1,160 |
| 2012-01-16 | 114 | 125 | 114 | 116 | 310,000 | 1,160 |
| 2012-01-13 | 117 | 122 | 113 | 119 | 427,000 | 1,190 |
| 2012-01-12 | 127 | 129 | 119 | 124 | 162,000 | 1,240 |
| 2012-01-11 | 125 | 130 | 123 | 127 | 139,000 | 1,270 |
| 2012-01-10 | 136 | 136 | 123 | 128 | 236,000 | 1,280 |
| 2012-01-06 | 138 | 146 | 130 | 134 | 562,000 | 1,340 |
| 2012-01-05 | 137 | 147 | 130 | 137 | 996,000 | 1,370 |
| 2012-01-04 | 123 | 149 | 118 | 136 | 2,234,000 | 1,360 |
分割・併合履歴 ： [2017-05-29]1株→0.1株