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