4616 川上塗料(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 149 | 151 | 149 | 151 | 36,000 | 1,510 |
| 2015-12-29 | 150 | 151 | 149 | 149 | 36,000 | 1,490 |
| 2015-12-28 | 145 | 149 | 145 | 149 | 29,000 | 1,490 |
| 2015-12-25 | 145 | 145 | 144 | 145 | 95,000 | 1,450 |
| 2015-12-24 | 144 | 148 | 144 | 144 | 58,000 | 1,440 |
| 2015-12-22 | 144 | 144 | 143 | 144 | 58,000 | 1,440 |
| 2015-12-21 | 144 | 144 | 142 | 144 | 70,000 | 1,440 |
| 2015-12-18 | 146 | 147 | 143 | 144 | 83,000 | 1,440 |
| 2015-12-17 | 144 | 146 | 143 | 146 | 15,000 | 1,460 |
| 2015-12-16 | 144 | 144 | 143 | 144 | 26,000 | 1,440 |
| 2015-12-15 | 144 | 144 | 143 | 143 | 23,000 | 1,430 |
| 2015-12-14 | 143 | 150 | 137 | 144 | 157,000 | 1,440 |
| 2015-12-11 | 146 | 147 | 146 | 147 | 104,000 | 1,470 |
| 2015-12-10 | 146 | 146 | 145 | 146 | 30,000 | 1,460 |
| 2015-12-09 | 147 | 148 | 146 | 148 | 39,000 | 1,480 |
| 2015-12-08 | 151 | 151 | 148 | 148 | 29,000 | 1,480 |
| 2015-12-07 | 148 | 152 | 147 | 152 | 65,000 | 1,520 |
| 2015-12-04 | 148 | 148 | 146 | 147 | 61,000 | 1,470 |
| 2015-12-03 | 149 | 149 | 147 | 149 | 23,000 | 1,490 |
| 2015-12-02 | 149 | 149 | 148 | 149 | 12,000 | 1,490 |
| 2015-12-01 | 149 | 149 | 149 | 149 | 10,000 | 1,490 |
| 2015-11-30 | 150 | 151 | 146 | 151 | 19,000 | 1,510 |
| 2015-11-27 | 150 | 150 | 150 | 150 | 31,000 | 1,500 |
| 2015-11-26 | 151 | 152 | 150 | 150 | 47,000 | 1,500 |
| 2015-11-25 | 153 | 154 | 153 | 153 | 16,000 | 1,530 |
| 2015-11-24 | 154 | 154 | 152 | 153 | 23,000 | 1,530 |
| 2015-11-20 | 154 | 155 | 153 | 154 | 37,000 | 1,540 |
| 2015-11-19 | 152 | 153 | 152 | 153 | 22,000 | 1,530 |
| 2015-11-18 | 152 | 155 | 152 | 152 | 27,000 | 1,520 |
| 2015-11-17 | 153 | 153 | 151 | 152 | 21,000 | 1,520 |
| 2015-11-16 | 151 | 154 | 151 | 152 | 14,000 | 1,520 |
| 2015-11-13 | 153 | 153 | 152 | 153 | 25,000 | 1,530 |
| 2015-11-12 | 155 | 155 | 154 | 155 | 20,000 | 1,550 |
| 2015-11-11 | 154 | 156 | 153 | 155 | 20,000 | 1,550 |
| 2015-11-10 | 152 | 154 | 151 | 154 | 26,000 | 1,540 |
| 2015-11-09 | 156 | 156 | 152 | 153 | 68,000 | 1,530 |
| 2015-11-06 | 149 | 150 | 149 | 149 | 9,000 | 1,490 |
| 2015-11-05 | 149 | 149 | 147 | 148 | 26,000 | 1,480 |
| 2015-11-04 | 151 | 151 | 149 | 149 | 18,000 | 1,490 |
| 2015-11-02 | 150 | 150 | 148 | 150 | 25,000 | 1,500 |
| 2015-10-30 | 151 | 151 | 150 | 151 | 5,000 | 1,510 |
| 2015-10-29 | 154 | 154 | 150 | 150 | 26,000 | 1,500 |
| 2015-10-28 | 149 | 152 | 149 | 150 | 34,000 | 1,500 |
| 2015-10-27 | 154 | 155 | 148 | 149 | 103,000 | 1,490 |
| 2015-10-26 | 150 | 156 | 150 | 153 | 324,000 | 1,530 |
| 2015-10-23 | 143 | 150 | 143 | 149 | 222,000 | 1,490 |
| 2015-10-22 | 141 | 144 | 141 | 143 | 9,000 | 1,430 |
| 2015-10-20 | 142 | 142 | 139 | 142 | 45,000 | 1,420 |
| 2015-10-19 | 143 | 143 | 142 | 142 | 26,000 | 1,420 |
| 2015-10-16 | 146 | 146 | 140 | 143 | 26,000 | 1,430 |
| 2015-10-15 | 142 | 149 | 136 | 145 | 84,000 | 1,450 |
| 2015-10-14 | 151 | 151 | 147 | 148 | 82,000 | 1,480 |
| 2015-10-13 | 146 | 153 | 145 | 151 | 103,000 | 1,510 |
| 2015-10-09 | 139 | 145 | 139 | 144 | 45,000 | 1,440 |
| 2015-10-08 | 140 | 142 | 139 | 139 | 40,000 | 1,390 |
| 2015-10-07 | 136 | 139 | 136 | 139 | 18,000 | 1,390 |
| 2015-10-06 | 136 | 136 | 132 | 135 | 23,000 | 1,350 |
| 2015-10-05 | 132 | 133 | 132 | 133 | 9,000 | 1,330 |
| 2015-10-02 | 130 | 131 | 128 | 131 | 8,000 | 1,310 |
| 2015-10-01 | 131 | 133 | 130 | 130 | 14,000 | 1,300 |
| 2015-09-30 | 130 | 130 | 129 | 130 | 7,000 | 1,300 |
| 2015-09-29 | 133 | 133 | 128 | 129 | 12,000 | 1,290 |
| 2015-09-28 | 131 | 134 | 131 | 134 | 4,000 | 1,340 |
| 2015-09-25 | 130 | 131 | 129 | 129 | 12,000 | 1,290 |
| 2015-09-24 | 133 | 133 | 128 | 128 | 40,000 | 1,280 |
| 2015-09-18 | 135 | 135 | 133 | 134 | 39,000 | 1,340 |
| 2015-09-17 | 131 | 137 | 131 | 135 | 60,000 | 1,350 |
| 2015-09-16 | 134 | 134 | 130 | 130 | 63,000 | 1,300 |
| 2015-09-15 | 132 | 134 | 132 | 132 | 41,000 | 1,320 |
| 2015-09-14 | 137 | 138 | 130 | 131 | 81,000 | 1,310 |
| 2015-09-11 | 127 | 135 | 127 | 135 | 87,000 | 1,350 |
| 2015-09-10 | 128 | 130 | 125 | 128 | 78,000 | 1,280 |
| 2015-09-09 | 127 | 132 | 127 | 132 | 81,000 | 1,320 |
| 2015-09-08 | 125 | 125 | 122 | 124 | 29,000 | 1,240 |
| 2015-09-07 | 122 | 126 | 122 | 125 | 50,000 | 1,250 |
| 2015-09-04 | 133 | 133 | 121 | 126 | 126,000 | 1,260 |
| 2015-09-03 | 134 | 136 | 133 | 133 | 25,000 | 1,330 |
| 2015-09-02 | 126 | 135 | 126 | 131 | 99,000 | 1,310 |
| 2015-09-01 | 137 | 139 | 130 | 131 | 164,000 | 1,310 |
| 2015-08-31 | 140 | 141 | 135 | 138 | 164,000 | 1,380 |
| 2015-08-28 | 135 | 140 | 135 | 138 | 591,000 | 1,380 |
| 2015-08-27 | 136 | 142 | 133 | 136 | 147,000 | 1,360 |
| 2015-08-26 | 128 | 132 | 123 | 132 | 197,000 | 1,320 |
| 2015-08-25 | 134 | 143 | 113 | 125 | 907,000 | 1,250 |
| 2015-08-24 | 155 | 160 | 148 | 148 | 85,000 | 1,480 |
| 2015-08-21 | 165 | 167 | 162 | 162 | 45,000 | 1,620 |
| 2015-08-20 | 170 | 170 | 166 | 167 | 25,000 | 1,670 |
| 2015-08-19 | 168 | 168 | 166 | 167 | 34,000 | 1,670 |
| 2015-08-18 | 168 | 171 | 168 | 170 | 15,000 | 1,700 |
| 2015-08-17 | 167 | 168 | 167 | 168 | 24,000 | 1,680 |
| 2015-08-14 | 170 | 170 | 165 | 167 | 24,000 | 1,670 |
| 2015-08-13 | 167 | 171 | 164 | 170 | 127,000 | 1,700 |
| 2015-08-12 | 165 | 167 | 163 | 167 | 37,000 | 1,670 |
| 2015-08-11 | 165 | 165 | 162 | 165 | 48,000 | 1,650 |
| 2015-08-10 | 168 | 168 | 164 | 164 | 52,000 | 1,640 |
| 2015-08-07 | 170 | 170 | 168 | 169 | 26,000 | 1,690 |
| 2015-08-06 | 170 | 170 | 168 | 170 | 25,000 | 1,700 |
| 2015-08-05 | 170 | 170 | 168 | 170 | 21,000 | 1,700 |
| 2015-08-04 | 170 | 170 | 169 | 169 | 21,000 | 1,690 |
| 2015-08-03 | 170 | 170 | 169 | 169 | 8,000 | 1,690 |
| 2015-07-31 | 170 | 170 | 168 | 168 | 12,000 | 1,680 |
| 2015-07-30 | 170 | 171 | 168 | 168 | 34,000 | 1,680 |
| 2015-07-29 | 171 | 171 | 169 | 170 | 16,000 | 1,700 |
| 2015-07-28 | 170 | 171 | 168 | 170 | 55,000 | 1,700 |
| 2015-07-27 | 170 | 171 | 169 | 170 | 88,000 | 1,700 |
| 2015-07-24 | 172 | 173 | 172 | 172 | 22,000 | 1,720 |
| 2015-07-23 | 172 | 174 | 172 | 173 | 16,000 | 1,730 |
| 2015-07-22 | 171 | 173 | 171 | 172 | 52,000 | 1,720 |
| 2015-07-21 | 174 | 174 | 172 | 172 | 50,000 | 1,720 |
| 2015-07-17 | 174 | 174 | 172 | 172 | 50,000 | 1,720 |
| 2015-07-16 | 172 | 173 | 171 | 172 | 69,000 | 1,720 |
| 2015-07-15 | 180 | 180 | 170 | 173 | 374,000 | 1,730 |
| 2015-07-14 | 191 | 192 | 178 | 181 | 1,152,000 | 1,810 |
| 2015-07-13 | 180 | 186 | 180 | 183 | 139,000 | 1,830 |
| 2015-07-10 | 175 | 178 | 172 | 178 | 92,000 | 1,780 |
| 2015-07-09 | 173 | 175 | 158 | 175 | 243,000 | 1,750 |
| 2015-07-08 | 180 | 184 | 176 | 177 | 193,000 | 1,770 |
| 2015-07-07 | 179 | 179 | 177 | 179 | 66,000 | 1,790 |
| 2015-07-06 | 180 | 180 | 176 | 177 | 153,000 | 1,770 |
| 2015-07-03 | 179 | 180 | 179 | 180 | 71,000 | 1,800 |
| 2015-07-02 | 180 | 180 | 178 | 180 | 79,000 | 1,800 |
| 2015-07-01 | 175 | 180 | 175 | 180 | 60,000 | 1,800 |
| 2015-06-30 | 174 | 178 | 173 | 177 | 141,000 | 1,770 |
| 2015-06-29 | 177 | 177 | 172 | 174 | 222,000 | 1,740 |
| 2015-06-26 | 182 | 182 | 178 | 180 | 88,000 | 1,800 |
| 2015-06-25 | 182 | 182 | 181 | 182 | 65,000 | 1,820 |
| 2015-06-24 | 182 | 183 | 181 | 182 | 32,000 | 1,820 |
| 2015-06-23 | 179 | 182 | 179 | 182 | 82,000 | 1,820 |
| 2015-06-22 | 179 | 179 | 176 | 179 | 68,000 | 1,790 |
| 2015-06-19 | 179 | 180 | 176 | 180 | 79,000 | 1,800 |
| 2015-06-18 | 184 | 184 | 177 | 178 | 209,000 | 1,780 |
| 2015-06-17 | 186 | 187 | 184 | 184 | 189,000 | 1,840 |
| 2015-06-16 | 186 | 189 | 184 | 187 | 159,000 | 1,870 |
| 2015-06-15 | 180 | 187 | 178 | 187 | 313,000 | 1,870 |
| 2015-06-12 | 180 | 180 | 176 | 179 | 116,000 | 1,790 |
| 2015-06-11 | 183 | 183 | 177 | 180 | 167,000 | 1,800 |
| 2015-06-10 | 180 | 182 | 170 | 181 | 423,000 | 1,810 |
| 2015-06-09 | 186 | 192 | 177 | 181 | 1,339,000 | 1,810 |
| 2015-06-08 | 167 | 184 | 167 | 181 | 1,107,000 | 1,810 |
| 2015-06-05 | 169 | 169 | 165 | 167 | 39,000 | 1,670 |
| 2015-06-04 | 164 | 171 | 164 | 169 | 64,000 | 1,690 |
| 2015-06-03 | 164 | 164 | 163 | 164 | 15,000 | 1,640 |
| 2015-06-02 | 165 | 165 | 162 | 165 | 46,000 | 1,650 |
| 2015-06-01 | 167 | 168 | 164 | 165 | 79,000 | 1,650 |
| 2015-05-29 | 169 | 170 | 166 | 168 | 86,000 | 1,680 |
| 2015-05-28 | 172 | 175 | 169 | 170 | 678,000 | 1,700 |
| 2015-05-27 | 162 | 172 | 161 | 168 | 430,000 | 1,680 |
| 2015-05-26 | 160 | 163 | 160 | 162 | 15,000 | 1,620 |
| 2015-05-25 | 159 | 164 | 158 | 160 | 111,000 | 1,600 |
| 2015-05-22 | 159 | 160 | 159 | 160 | 18,000 | 1,600 |
| 2015-05-21 | 159 | 162 | 158 | 159 | 138,000 | 1,590 |
| 2015-05-20 | 155 | 159 | 154 | 159 | 104,000 | 1,590 |
| 2015-05-19 | 153 | 155 | 153 | 154 | 6,000 | 1,540 |
| 2015-05-18 | 152 | 152 | 152 | 152 | 8,000 | 1,520 |
| 2015-05-15 | 154 | 155 | 154 | 154 | 13,000 | 1,540 |
| 2015-05-14 | 153 | 154 | 153 | 154 | 8,000 | 1,540 |
| 2015-05-13 | 153 | 154 | 153 | 154 | 13,000 | 1,540 |
| 2015-05-12 | 152 | 156 | 151 | 156 | 27,000 | 1,560 |
| 2015-05-11 | 151 | 152 | 150 | 152 | 7,000 | 1,520 |
| 2015-05-08 | 150 | 151 | 150 | 151 | 26,000 | 1,510 |
| 2015-05-07 | 151 | 151 | 150 | 151 | 8,000 | 1,510 |
| 2015-05-01 | 151 | 153 | 151 | 153 | 16,000 | 1,530 |
| 2015-04-30 | 152 | 152 | 150 | 151 | 41,000 | 1,510 |
| 2015-04-28 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2015-04-27 | 155 | 156 | 154 | 154 | 18,000 | 1,540 |
| 2015-04-24 | 154 | 155 | 154 | 155 | 7,000 | 1,550 |
| 2015-04-23 | 156 | 156 | 154 | 155 | 87,000 | 1,550 |
| 2015-04-22 | 157 | 157 | 156 | 157 | 7,000 | 1,570 |
| 2015-04-21 | 155 | 155 | 154 | 155 | 27,000 | 1,550 |
| 2015-04-20 | 157 | 157 | 155 | 156 | 47,000 | 1,560 |
| 2015-04-17 | 160 | 160 | 155 | 157 | 108,000 | 1,570 |
| 2015-04-16 | 157 | 161 | 157 | 160 | 39,000 | 1,600 |
| 2015-04-15 | 156 | 158 | 156 | 158 | 15,000 | 1,580 |
| 2015-04-14 | 158 | 158 | 155 | 156 | 45,000 | 1,560 |
| 2015-04-13 | 156 | 159 | 155 | 158 | 42,000 | 1,580 |
| 2015-04-10 | 155 | 156 | 153 | 156 | 69,000 | 1,560 |
| 2015-04-09 | 158 | 158 | 155 | 156 | 67,000 | 1,560 |
| 2015-04-08 | 159 | 159 | 156 | 158 | 55,000 | 1,580 |
| 2015-04-07 | 156 | 157 | 153 | 156 | 49,000 | 1,560 |
| 2015-04-06 | 161 | 161 | 156 | 156 | 84,000 | 1,560 |
| 2015-04-03 | 152 | 167 | 152 | 156 | 167,000 | 1,560 |
| 2015-04-02 | 152 | 153 | 150 | 152 | 34,000 | 1,520 |
| 2015-04-01 | 151 | 155 | 150 | 155 | 30,000 | 1,550 |
| 2015-03-31 | 152 | 152 | 152 | 152 | 17,000 | 1,520 |
| 2015-03-30 | 153 | 153 | 152 | 152 | 8,000 | 1,520 |
| 2015-03-27 | 154 | 154 | 152 | 153 | 25,000 | 1,530 |
| 2015-03-26 | 155 | 155 | 154 | 155 | 15,000 | 1,550 |
| 2015-03-25 | 157 | 157 | 155 | 155 | 40,000 | 1,550 |
| 2015-03-24 | 157 | 159 | 156 | 157 | 32,000 | 1,570 |
| 2015-03-23 | 157 | 157 | 155 | 157 | 18,000 | 1,570 |
| 2015-03-20 | 158 | 158 | 155 | 156 | 21,000 | 1,560 |
| 2015-03-19 | 158 | 158 | 155 | 155 | 67,000 | 1,550 |
| 2015-03-18 | 157 | 158 | 157 | 157 | 18,000 | 1,570 |
| 2015-03-17 | 157 | 158 | 157 | 157 | 28,000 | 1,570 |
| 2015-03-16 | 159 | 159 | 158 | 159 | 29,000 | 1,590 |
| 2015-03-13 | 159 | 164 | 159 | 159 | 38,000 | 1,590 |
| 2015-03-12 | 159 | 159 | 156 | 159 | 47,000 | 1,590 |
| 2015-03-11 | 159 | 160 | 156 | 159 | 22,000 | 1,590 |
| 2015-03-10 | 160 | 160 | 158 | 159 | 14,000 | 1,590 |
| 2015-03-09 | 164 | 164 | 158 | 160 | 56,000 | 1,600 |
| 2015-03-06 | 163 | 166 | 163 | 164 | 34,000 | 1,640 |
| 2015-03-05 | 160 | 164 | 160 | 164 | 15,000 | 1,640 |
| 2015-03-04 | 164 | 164 | 161 | 162 | 20,000 | 1,620 |
| 2015-03-03 | 163 | 165 | 163 | 163 | 30,000 | 1,630 |
| 2015-03-02 | 161 | 163 | 161 | 163 | 26,000 | 1,630 |
| 2015-02-27 | 163 | 165 | 161 | 161 | 57,000 | 1,610 |
| 2015-02-26 | 162 | 163 | 162 | 163 | 12,000 | 1,630 |
| 2015-02-25 | 166 | 168 | 162 | 163 | 157,000 | 1,630 |
| 2015-02-24 | 160 | 171 | 159 | 165 | 214,000 | 1,650 |
| 2015-02-23 | 159 | 160 | 158 | 159 | 41,000 | 1,590 |
| 2015-02-20 | 158 | 160 | 157 | 159 | 55,000 | 1,590 |
| 2015-02-19 | 160 | 161 | 158 | 158 | 80,000 | 1,580 |
| 2015-02-18 | 160 | 162 | 159 | 159 | 138,000 | 1,590 |
| 2015-02-17 | 179 | 179 | 158 | 162 | 791,000 | 1,620 |
| 2015-02-16 | 180 | 180 | 170 | 175 | 286,000 | 1,750 |
| 2015-02-13 | 160 | 201 | 155 | 181 | 1,831,000 | 1,810 |
| 2015-02-12 | 154 | 164 | 154 | 161 | 193,000 | 1,610 |
| 2015-02-10 | 148 | 153 | 148 | 153 | 85,000 | 1,530 |
| 2015-02-09 | 149 | 153 | 148 | 148 | 79,000 | 1,480 |
| 2015-02-06 | 145 | 150 | 145 | 147 | 67,000 | 1,470 |
| 2015-02-05 | 147 | 147 | 146 | 146 | 8,000 | 1,460 |
| 2015-02-04 | 145 | 147 | 145 | 147 | 27,000 | 1,470 |
| 2015-02-03 | 147 | 148 | 144 | 145 | 72,000 | 1,450 |
| 2015-02-02 | 150 | 150 | 147 | 147 | 45,000 | 1,470 |
| 2015-01-30 | 150 | 151 | 148 | 151 | 69,000 | 1,510 |
| 2015-01-29 | 146 | 150 | 146 | 149 | 155,000 | 1,490 |
| 2015-01-28 | 144 | 147 | 143 | 146 | 30,000 | 1,460 |
| 2015-01-27 | 146 | 147 | 145 | 145 | 33,000 | 1,450 |
| 2015-01-26 | 146 | 146 | 144 | 146 | 35,000 | 1,460 |
| 2015-01-23 | 144 | 149 | 143 | 146 | 122,000 | 1,460 |
| 2015-01-22 | 142 | 145 | 142 | 145 | 32,000 | 1,450 |
| 2015-01-21 | 141 | 142 | 141 | 142 | 35,000 | 1,420 |
| 2015-01-20 | 140 | 142 | 139 | 142 | 19,000 | 1,420 |
| 2015-01-19 | 142 | 144 | 139 | 140 | 70,000 | 1,400 |
| 2015-01-16 | 145 | 147 | 138 | 143 | 224,000 | 1,430 |
| 2015-01-15 | 150 | 150 | 141 | 147 | 293,000 | 1,470 |
| 2015-01-14 | 172 | 177 | 160 | 160 | 651,000 | 1,600 |
| 2015-01-13 | 168 | 172 | 161 | 169 | 213,000 | 1,690 |
| 2015-01-09 | 163 | 168 | 160 | 168 | 115,000 | 1,680 |
| 2015-01-08 | 157 | 161 | 152 | 159 | 148,000 | 1,590 |
| 2015-01-07 | 155 | 157 | 154 | 155 | 85,000 | 1,550 |
| 2015-01-06 | 157 | 157 | 152 | 153 | 53,000 | 1,530 |
| 2015-01-05 | 159 | 159 | 154 | 157 | 46,000 | 1,570 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
