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