4616 川上塗料(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	110	112	109	112	63,000	1,120
2013-12-27	109	109	107	108	10,000	1,080
2013-12-26	104	109	104	108	18,000	1,080
2013-12-25	102	105	102	104	49,000	1,040
2013-12-24	105	106	102	102	82,000	1,020
2013-12-20	108	108	104	105	80,000	1,050
2013-12-19	109	111	109	109	23,000	1,090
2013-12-18	111	111	108	108	40,000	1,080
2013-12-17	109	110	109	110	13,000	1,100
2013-12-16	113	113	109	110	74,000	1,100
2013-12-13	114	114	112	113	24,000	1,130
2013-12-12	113	114	112	113	22,000	1,130
2013-12-11	114	114	112	112	37,000	1,120
2013-12-10	116	117	115	115	32,000	1,150
2013-12-09	113	116	113	116	58,000	1,160
2013-12-06	112	115	112	114	18,000	1,140
2013-12-05	112	114	112	112	25,000	1,120
2013-12-04	116	116	110	112	139,000	1,120
2013-12-03	117	117	114	115	77,000	1,150
2013-12-02	116	116	115	115	23,000	1,150
2013-11-29	115	117	115	115	41,000	1,150
2013-11-28	115	116	114	115	27,000	1,150
2013-11-27	117	117	113	114	86,000	1,140
2013-11-26	117	117	115	116	23,000	1,160
2013-11-25	119	119	115	116	126,000	1,160
2013-11-22	117	120	117	119	204,000	1,190
2013-11-21	115	120	115	118	268,000	1,180
2013-11-20	115	115	113	114	21,000	1,140
2013-11-19	114	115	114	115	59,000	1,150
2013-11-18	117	117	112	115	221,000	1,150
2013-11-15	112	120	112	117	551,000	1,170
2013-11-14	110	112	108	111	166,000	1,110
2013-11-13	109	110	108	109	27,000	1,090
2013-11-12	110	111	108	110	36,000	1,100
2013-11-11	112	112	109	109	25,000	1,090
2013-11-08	111	111	109	111	28,000	1,110
2013-11-07	111	114	110	113	104,000	1,130
2013-11-06	108	109	106	108	54,000	1,080
2013-11-05	107	109	106	108	49,000	1,080
2013-11-01	107	109	105	108	95,000	1,080
2013-10-31	109	113	107	107	147,000	1,070
2013-10-30	114	115	105	106	302,000	1,060
2013-10-29	114	114	112	113	43,000	1,130
2013-10-28	118	119	114	115	78,000	1,150
2013-10-25	125	125	111	113	482,000	1,130
2013-10-24	109	120	105	120	1,048,000	1,200
2013-10-23	106	107	105	105	58,000	1,050
2013-10-22	107	107	105	106	52,000	1,060
2013-10-21	107	107	106	107	36,000	1,070
2013-10-18	106	107	106	106	23,000	1,060
2013-10-17	107	107	104	106	107,000	1,060
2013-10-16	109	111	105	106	221,000	1,060
2013-10-15	109	120	105	109	886,000	1,090
2013-10-11	104	104	102	103	151,000	1,030
2013-10-10	103	105	101	103	114,000	1,030
2013-10-09	96	102	96	101	62,000	1,010
2013-10-08	95	97	94	97	60,000	970
2013-10-07	99	99	96	97	59,000	970
2013-10-04	97	100	95	98	192,000	980
2013-10-03	103	103	95	99	388,000	990
2013-10-02	104	106	102	103	88,000	1,030
2013-10-01	102	104	100	104	91,000	1,040
2013-09-30	104	105	100	101	220,000	1,010
2013-09-27	109	110	104	105	474,000	1,050
2013-09-26	105	138	102	108	3,811,000	1,080
2013-09-25	99	102	97	100	215,000	1,000
2013-09-24	96	99	96	99	59,000	990
2013-09-20	98	98	96	98	50,000	980
2013-09-19	99	100	97	98	48,000	980
2013-09-18	97	99	97	98	54,000	980
2013-09-17	96	98	96	98	60,000	980
2013-09-13	95	97	94	96	34,000	960
2013-09-12	97	97	94	96	130,000	960
2013-09-11	96	104	95	98	435,000	980
2013-09-10	95	96	94	94	53,000	940
2013-09-09	93	95	93	95	16,000	950
2013-09-06	93	94	93	94	5,000	940
2013-09-05	93	95	92	93	49,000	930
2013-09-04	92	93	92	93	8,000	930
2013-09-03	91	93	91	93	18,000	930
2013-09-02	93	93	90	91	23,000	910
2013-08-30	91	92	90	92	44,000	920
2013-08-29	90	95	89	95	14,000	950
2013-08-28	90	92	89	91	46,000	910
2013-08-27	93	94	93	93	12,000	930
2013-08-26	95	95	93	94	53,000	940
2013-08-23	93	95	92	95	33,000	950
2013-08-22	92	94	92	94	5,000	940
2013-08-21	93	93	92	93	30,000	930
2013-08-20	95	95	94	94	9,000	940
2013-08-19	94	95	92	95	19,000	950
2013-08-16	94	94	92	94	16,000	940
2013-08-15	95	96	95	96	6,000	960
2013-08-14	95	95	92	95	55,000	950
2013-08-13	94	97	94	95	22,000	950
2013-08-12	93	93	91	92	27,000	920
2013-08-09	94	95	93	93	14,000	930
2013-08-08	95	98	92	92	58,000	920
2013-08-07	93	93	92	93	3,000	930
2013-08-06	96	96	92	95	24,000	950
2013-08-05	97	97	95	96	3,000	960
2013-08-02	94	96	94	95	35,000	950
2013-08-01	93	95	93	94	11,000	940
2013-07-31	94	94	92	93	10,000	930
2013-07-30	90	96	90	95	24,000	950
2013-07-29	95	95	91	92	81,000	920
2013-07-26	98	98	96	97	16,000	970
2013-07-25	98	99	98	98	13,000	980
2013-07-24	98	98	97	97	30,000	970
2013-07-23	98	99	97	99	25,000	990
2013-07-22	97	100	97	100	29,000	1,000
2013-07-19	99	99	95	96	131,000	960
2013-07-18	99	99	97	99	60,000	990
2013-07-17	100	100	99	99	66,000	990
2013-07-16	103	103	100	101	138,000	1,010
2013-07-12	106	106	102	103	152,000	1,030
2013-07-11	102	108	99	104	631,000	1,040
2013-07-10	95	109	95	100	303,000	1,000
2013-07-09	93	95	93	95	8,000	950
2013-07-08	95	96	93	93	52,000	930
2013-07-05	94	96	94	94	38,000	940
2013-07-04	94	96	93	94	21,000	940
2013-07-03	93	94	92	93	18,000	930
2013-07-02	92	92	91	92	6,000	920
2013-07-01	91	92	90	92	8,000	920
2013-06-28	88	90	88	89	17,000	890
2013-06-27	85	88	82	88	35,000	880
2013-06-26	90	92	83	86	47,000	860
2013-06-25	91	92	89	90	17,000	900
2013-06-24	95	95	91	91	13,000	910
2013-06-21	89	93	89	93	6,000	930
2013-06-20	91	95	91	93	16,000	930
2013-06-19	95	95	92	94	17,000	940
2013-06-18	93	96	92	93	12,000	930
2013-06-17	92	93	90	93	25,000	930
2013-06-14	93	93	89	93	32,000	930
2013-06-13	93	93	89	93	10,000	930
2013-06-12	91	94	91	94	17,000	940
2013-06-11	93	93	90	91	23,000	910
2013-06-10	89	93	89	92	50,000	920
2013-06-07	88	90	83	88	144,000	880
2013-06-06	97	98	91	91	153,000	910
2013-06-05	99	103	98	98	84,000	980
2013-06-04	98	100	97	99	49,000	990
2013-06-03	101	102	98	100	54,000	1,000
2013-05-31	101	104	101	103	117,000	1,030
2013-05-30	103	104	101	101	94,000	1,010
2013-05-29	101	107	99	107	150,000	1,070
2013-05-28	97	102	97	99	56,000	990
2013-05-27	97	102	96	98	204,000	980
2013-05-24	108	108	96	99	375,000	990
2013-05-23	104	126	100	106	1,840,000	1,060
2013-05-22	95	104	95	103	328,000	1,030
2013-05-21	96	96	94	96	41,000	960
2013-05-20	96	98	95	95	68,000	950
2013-05-17	93	97	93	97	25,000	970
2013-05-16	95	95	92	95	56,000	950
2013-05-15	99	99	94	95	134,000	950
2013-05-14	98	98	97	98	22,000	980
2013-05-13	98	100	98	99	59,000	990
2013-05-10	100	100	98	98	69,000	980
2013-05-09	101	101	98	99	81,000	990
2013-05-08	99	102	99	101	96,000	1,010
2013-05-07	101	101	98	100	67,000	1,000
2013-05-02	98	99	97	99	36,000	990
2013-05-01	99	100	97	99	35,000	990
2013-04-30	99	101	99	100	30,000	1,000
2013-04-26	102	102	99	99	140,000	990
2013-04-25	96	99	96	99	64,000	990
2013-04-24	99	99	96	97	37,000	970
2013-04-23	96	99	95	98	115,000	980
2013-04-22	95	97	95	95	25,000	950
2013-04-19	95	95	95	95	3,000	950
2013-04-18	96	96	94	95	9,000	950
2013-04-17	97	97	97	97	2,000	970
2013-04-16	93	97	93	97	8,000	970
2013-04-15	96	98	96	96	30,000	960
2013-04-12	97	97	94	96	26,000	960
2013-04-11	97	98	96	98	35,000	980
2013-04-10	93	96	92	96	19,000	960
2013-04-09	95	96	92	94	31,000	940
2013-04-08	95	95	95	95	1,000	950
2013-04-05	93	95	92	94	14,000	940
2013-04-04	92	93	92	93	6,000	930
2013-04-03	89	94	89	94	51,000	940
2013-04-02	91	94	89	94	25,000	940
2013-04-01	95	95	91	95	19,000	950
2013-03-29	95	96	94	94	11,000	940
2013-03-28	93	96	93	94	28,000	940
2013-03-27	97	97	95	96	15,000	960
2013-03-26	98	98	98	98	1,000	980
2013-03-25	97	99	96	98	38,000	980
2013-03-22	97	98	95	97	14,000	970
2013-03-21	96	97	96	97	16,000	970
2013-03-19	96	96	94	95	33,000	950
2013-03-18	98	98	92	92	110,000	920
2013-03-15	97	98	97	98	16,000	980
2013-03-14	96	97	96	97	8,000	970
2013-03-13	96	98	95	96	22,000	960
2013-03-12	97	99	96	98	34,000	980
2013-03-11	98	99	95	98	47,000	980
2013-03-08	99	99	97	98	32,000	980
2013-03-07	99	99	97	98	18,000	980
2013-03-06	100	100	97	98	34,000	980
2013-03-05	97	100	96	98	40,000	980
2013-03-04	96	97	95	95	8,000	950
2013-03-01	93	96	93	96	15,000	960
2013-02-28	92	94	92	94	33,000	940
2013-02-27	93	95	92	93	29,000	930
2013-02-26	94	94	88	93	32,000	930
2013-02-25	94	96	94	95	15,000	950
2013-02-22	93	94	90	92	9,000	920
2013-02-21	93	94	92	92	8,000	920
2013-02-20	95	95	94	95	7,000	950
2013-02-19	91	96	91	93	24,000	930
2013-02-18	90	94	89	90	17,000	900
2013-02-15	92	92	85	89	60,000	890
2013-02-14	94	96	90	92	26,000	920
2013-02-13	96	97	92	96	43,000	960
2013-02-12	99	101	98	99	48,000	990
2013-02-08	102	102	99	100	43,000	1,000
2013-02-07	101	102	99	102	46,000	1,020
2013-02-06	100	102	100	100	57,000	1,000
2013-02-05	100	103	99	100	62,000	1,000
2013-02-04	99	101	99	100	145,000	1,000
2013-02-01	102	102	99	101	128,000	1,010
2013-01-31	99	101	99	100	50,000	1,000
2013-01-30	98	99	97	99	35,000	990
2013-01-29	100	101	98	99	77,000	990
2013-01-28	99	101	98	99	48,000	990
2013-01-25	100	100	98	100	57,000	1,000
2013-01-24	98	99	97	99	83,000	990
2013-01-23	103	103	99	100	143,000	1,000
2013-01-22	110	122	101	102	1,851,000	1,020
2013-01-21	94	101	94	101	100,000	1,010
2013-01-18	93	94	93	94	28,000	940
2013-01-17	92	93	90	93	31,000	930
2013-01-16	95	95	92	92	64,000	920
2013-01-15	97	98	94	95	113,000	950
2013-01-11	97	98	93	94	135,000	940
2013-01-10	98	98	96	96	49,000	960
2013-01-09	92	97	92	97	59,000	970
2013-01-08	97	97	93	94	86,000	940
2013-01-07	96	101	92	95	258,000	950
2013-01-04	92	94	91	93	77,000	930

分割・併合履歴： [2017-05-29]1株→0.1株