4616 川上塗料(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	158	159	157	158	27,000	1,580
2014-12-29	160	161	158	158	132,000	1,580
2014-12-26	159	159	152	156	212,000	1,560
2014-12-25	148	180	145	159	1,140,000	1,590
2014-12-24	146	148	143	144	145,000	1,440
2014-12-22	147	147	146	147	28,000	1,470
2014-12-19	148	149	146	147	82,000	1,470
2014-12-18	145	147	144	145	39,000	1,450
2014-12-17	146	146	143	144	114,000	1,440
2014-12-16	154	154	149	149	92,000	1,490
2014-12-15	153	156	153	155	37,000	1,550
2014-12-12	153	157	153	156	42,000	1,560
2014-12-11	149	152	148	152	18,000	1,520
2014-12-10	153	153	150	151	51,000	1,510
2014-12-09	157	157	154	155	26,000	1,550
2014-12-08	159	159	156	157	40,000	1,570
2014-12-05	159	159	158	159	27,000	1,590
2014-12-04	161	161	157	159	27,000	1,590
2014-12-03	161	161	158	161	48,000	1,610
2014-12-02	164	165	156	160	162,000	1,600
2014-12-01	158	164	158	164	82,000	1,640
2014-11-28	156	157	155	155	23,000	1,550
2014-11-27	158	158	155	156	62,000	1,560
2014-11-26	151	155	151	155	38,000	1,550
2014-11-25	155	155	150	151	34,000	1,510
2014-11-21	147	151	147	151	25,000	1,510
2014-11-20	147	147	147	147	8,000	1,470
2014-11-19	148	149	147	148	36,000	1,480
2014-11-18	147	150	146	150	32,000	1,500
2014-11-17	150	150	146	148	15,000	1,480
2014-11-14	146	152	144	152	34,000	1,520
2014-11-13	153	153	148	148	23,000	1,480
2014-11-12	155	156	153	153	44,000	1,530
2014-11-11	154	158	154	155	24,000	1,550
2014-11-10	159	160	154	154	65,000	1,540
2014-11-07	157	166	157	160	232,000	1,600
2014-11-06	157	159	152	157	94,000	1,570
2014-11-05	151	158	151	153	34,000	1,530
2014-11-04	145	160	143	152	128,000	1,520
2014-10-31	145	147	143	143	21,000	1,430
2014-10-30	146	147	145	145	13,000	1,450
2014-10-29	149	150	145	145	41,000	1,450
2014-10-28	140	147	140	147	23,000	1,470
2014-10-27	141	143	141	141	58,000	1,410
2014-10-24	138	142	138	141	39,000	1,410
2014-10-23	138	138	136	137	32,000	1,370
2014-10-22	137	138	136	138	46,000	1,380
2014-10-21	137	137	135	135	40,000	1,350
2014-10-20	131	137	131	134	60,000	1,340
2014-10-17	135	135	128	128	98,000	1,280
2014-10-16	137	138	133	134	119,000	1,340
2014-10-15	142	143	137	140	469,000	1,400
2014-10-14	158	163	156	159	151,000	1,590
2014-10-10	170	170	162	163	103,000	1,630
2014-10-09	166	175	166	173	141,000	1,730
2014-10-08	163	166	160	166	82,000	1,660
2014-10-07	171	171	166	166	46,000	1,660
2014-10-06	164	174	164	171	182,000	1,710
2014-10-03	152	161	152	160	64,000	1,600
2014-10-02	158	158	150	154	122,000	1,540
2014-10-01	166	167	162	162	55,000	1,620
2014-09-30	169	169	165	166	47,000	1,660
2014-09-29	173	174	169	170	31,000	1,700
2014-09-26	168	168	166	168	17,000	1,680
2014-09-25	170	174	167	168	34,000	1,680
2014-09-24	173	173	170	170	28,000	1,700
2014-09-22	170	177	168	175	129,000	1,750
2014-09-19	168	171	166	169	77,000	1,690
2014-09-18	177	178	159	167	226,000	1,670
2014-09-17	183	184	174	177	188,000	1,770
2014-09-16	185	186	181	185	413,000	1,850
2014-09-12	168	176	167	176	294,000	1,760
2014-09-11	170	176	166	167	330,000	1,670
2014-09-10	167	167	162	165	99,000	1,650
2014-09-09	166	167	162	167	57,000	1,670
2014-09-08	163	165	159	165	58,000	1,650
2014-09-05	163	164	155	163	196,000	1,630
2014-09-04	164	172	161	162	489,000	1,620
2014-09-03	152	159	149	159	132,000	1,590
2014-09-02	156	156	149	151	101,000	1,510
2014-09-01	158	163	150	154	377,000	1,540
2014-08-29	145	156	142	153	385,000	1,530
2014-08-28	145	150	140	145	902,000	1,450
2014-08-27	132	132	130	130	20,000	1,300
2014-08-26	132	132	130	132	14,000	1,320
2014-08-25	131	131	129	131	62,000	1,310
2014-08-22	132	134	130	130	67,000	1,300
2014-08-21	132	133	132	133	16,000	1,330
2014-08-20	132	133	131	133	31,000	1,330
2014-08-19	131	133	129	131	45,000	1,310
2014-08-18	129	130	127	129	35,000	1,290
2014-08-15	128	131	128	130	13,000	1,300
2014-08-14	129	130	127	128	16,000	1,280
2014-08-13	129	130	128	128	9,000	1,280
2014-08-12	128	129	127	129	15,000	1,290
2014-08-11	126	129	126	128	29,000	1,280
2014-08-08	126	127	124	125	55,000	1,250
2014-08-07	128	131	127	129	43,000	1,290
2014-08-06	130	131	127	129	84,000	1,290
2014-08-05	134	136	130	131	72,000	1,310
2014-08-04	132	135	132	133	21,000	1,330
2014-08-01	133	134	131	132	39,000	1,320
2014-07-31	141	142	137	137	94,000	1,370
2014-07-30	141	141	138	138	71,000	1,380
2014-07-29	135	143	135	141	282,000	1,410
2014-07-28	136	136	133	134	50,000	1,340
2014-07-25	134	138	132	135	70,000	1,350
2014-07-24	135	137	132	133	78,000	1,330
2014-07-23	137	137	132	134	115,000	1,340
2014-07-22	133	138	133	138	186,000	1,380
2014-07-18	127	133	127	132	127,000	1,320
2014-07-17	134	134	129	132	206,000	1,320
2014-07-16	134	135	130	134	344,000	1,340
2014-07-15	141	142	130	133	607,000	1,330
2014-07-14	159	167	135	139	3,424,000	1,390
2014-07-11	127	135	126	134	204,000	1,340
2014-07-10	132	139	127	129	633,000	1,290
2014-07-09	126	134	126	130	414,000	1,300
2014-07-08	126	128	125	127	132,000	1,270
2014-07-07	127	129	126	127	54,000	1,270
2014-07-04	123	127	123	127	149,000	1,270
2014-07-03	122	123	120	122	53,000	1,220
2014-07-02	120	123	119	123	111,000	1,230
2014-07-01	118	119	118	119	36,000	1,190
2014-06-30	115	119	115	118	53,000	1,180
2014-06-27	116	116	113	114	59,000	1,140
2014-06-26	115	116	115	115	17,000	1,150
2014-06-25	114	115	113	115	58,000	1,150
2014-06-24	114	114	113	114	13,000	1,140
2014-06-23	113	115	113	115	29,000	1,150
2014-06-20	115	115	111	112	77,000	1,120
2014-06-19	115	115	113	114	75,000	1,140
2014-06-18	114	114	113	114	50,000	1,140
2014-06-17	114	114	113	114	14,000	1,140
2014-06-16	115	115	112	114	78,000	1,140
2014-06-13	112	113	110	113	123,000	1,130
2014-06-12	111	111	111	111	1,000	1,110
2014-06-11	111	112	111	112	4,000	1,120
2014-06-10	112	114	109	111	88,000	1,110
2014-06-09	111	114	111	112	84,000	1,120
2014-06-06	109	109	109	109	26,000	1,090
2014-06-05	111	111	108	109	16,000	1,090
2014-06-04	109	110	109	110	51,000	1,100
2014-06-03	111	111	108	108	59,000	1,080
2014-06-02	108	111	108	111	58,000	1,110
2014-05-30	107	109	105	108	78,000	1,080
2014-05-29	105	107	104	107	28,000	1,070
2014-05-28	104	106	104	106	17,000	1,060
2014-05-27	105	105	104	104	9,000	1,040
2014-05-26	102	105	102	105	30,000	1,050
2014-05-23	104	104	102	102	15,000	1,020
2014-05-22	101	105	101	103	32,000	1,030
2014-05-21	100	101	98	100	88,000	1,000
2014-05-20	101	102	101	102	4,000	1,020
2014-05-19	102	103	100	101	57,000	1,010
2014-05-16	104	104	102	103	41,000	1,030
2014-05-15	103	104	103	104	19,000	1,040
2014-05-14	105	106	103	103	22,000	1,030
2014-05-13	107	107	105	105	13,000	1,050
2014-05-12	104	105	104	105	15,000	1,050
2014-05-09	103	105	103	103	29,000	1,030
2014-05-08	104	105	104	104	70,000	1,040
2014-05-07	107	107	104	104	52,000	1,040
2014-05-02	106	108	105	107	24,000	1,070
2014-05-01	105	106	104	106	37,000	1,060
2014-04-30	108	109	104	105	140,000	1,050
2014-04-28	111	111	108	109	31,000	1,090
2014-04-25	114	114	111	111	64,000	1,110
2014-04-24	112	113	111	112	46,000	1,120
2014-04-23	113	114	110	111	164,000	1,110
2014-04-22	116	117	112	112	338,000	1,120
2014-04-21	116	118	112	116	344,000	1,160
2014-04-18	110	117	109	115	567,000	1,150
2014-04-17	109	110	108	109	46,000	1,090
2014-04-16	105	110	105	109	75,000	1,090
2014-04-15	110	110	104	104	128,000	1,040
2014-04-14	112	115	107	110	631,000	1,100
2014-04-11	100	103	100	102	17,000	1,020
2014-04-10	102	102	101	101	12,000	1,010
2014-04-09	102	103	101	101	10,000	1,010
2014-04-08	104	104	102	103	18,000	1,030
2014-04-07	103	106	103	106	5,000	1,060
2014-04-04	103	104	103	104	23,000	1,040
2014-04-03	105	106	104	105	16,000	1,050
2014-04-02	105	105	103	104	20,000	1,040
2014-04-01	104	104	103	104	40,000	1,040
2014-03-31	103	104	103	103	40,000	1,030
2014-03-28	100	103	100	103	16,000	1,030
2014-03-27	98	101	98	101	24,000	1,010
2014-03-26	98	99	98	98	12,000	980
2014-03-25	99	99	98	99	34,000	990
2014-03-24	98	99	98	99	15,000	990
2014-03-20	101	101	99	99	48,000	990
2014-03-19	101	101	101	101	12,000	1,010
2014-03-18	101	102	101	102	8,000	1,020
2014-03-17	101	103	101	101	12,000	1,010
2014-03-14	103	103	101	101	55,000	1,010
2014-03-13	105	106	105	105	17,000	1,050
2014-03-12	106	107	105	106	13,000	1,060
2014-03-11	106	108	106	107	26,000	1,070
2014-03-10	106	107	106	107	19,000	1,070
2014-03-07	105	107	105	106	36,000	1,060
2014-03-06	104	104	104	104	14,000	1,040
2014-03-05	104	104	104	104	13,000	1,040
2014-03-04	102	103	101	103	17,000	1,030
2014-03-03	105	105	103	104	54,000	1,040
2014-02-28	108	108	105	106	58,000	1,060
2014-02-27	107	108	105	107	77,000	1,070
2014-02-26	106	107	105	107	6,000	1,070
2014-02-25	105	107	104	106	43,000	1,060
2014-02-24	105	110	104	105	115,000	1,050
2014-02-21	103	104	102	104	26,000	1,040
2014-02-20	102	102	102	102	8,000	1,020
2014-02-19	105	105	103	103	40,000	1,030
2014-02-18	102	104	101	104	41,000	1,040
2014-02-17	100	101	100	101	18,000	1,010
2014-02-14	102	103	100	100	51,000	1,000
2014-02-13	105	105	102	102	44,000	1,020
2014-02-12	107	107	105	105	48,000	1,050
2014-02-10	105	107	105	105	34,000	1,050
2014-02-07	101	107	101	105	214,000	1,050
2014-02-06	99	103	99	101	62,000	1,010
2014-02-05	101	102	100	101	54,000	1,010
2014-02-04	99	102	96	98	118,000	980
2014-02-03	112	112	106	109	102,000	1,090
2014-01-31	117	118	113	113	63,000	1,130
2014-01-30	119	119	116	116	65,000	1,160
2014-01-29	117	121	117	121	43,000	1,210
2014-01-28	115	117	115	115	45,000	1,150
2014-01-27	115	116	114	114	52,000	1,140
2014-01-24	119	121	118	118	61,000	1,180
2014-01-23	124	124	119	120	122,000	1,200
2014-01-22	124	125	122	123	104,000	1,230
2014-01-21	124	127	124	126	218,000	1,260
2014-01-20	124	124	122	123	73,000	1,230
2014-01-17	122	125	122	123	122,000	1,230
2014-01-16	128	129	122	123	364,000	1,230
2014-01-15	126	127	122	125	791,000	1,250
2014-01-14	140	148	131	134	1,799,000	1,340
2014-01-10	122	128	121	125	421,000	1,250
2014-01-09	117	124	116	121	370,000	1,210
2014-01-08	116	118	114	117	68,000	1,170
2014-01-07	113	115	112	115	35,000	1,150
2014-01-06	114	114	111	113	67,000	1,130

分割・併合履歴： [2017-05-29]1株→0.1株