4616 川上塗料(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	234	239	234	235	103,000	2,350
2016-12-29	240	242	237	239	204,000	2,390
2016-12-28	237	247	237	244	271,000	2,440
2016-12-27	228	241	228	236	302,000	2,360
2016-12-26	239	239	232	234	165,000	2,340
2016-12-22	245	245	230	238	511,000	2,380
2016-12-21	254	258	243	244	465,000	2,440
2016-12-20	263	263	257	259	502,000	2,590
2016-12-19	289	289	253	267	1,537,000	2,670
2016-12-16	301	318	289	292	1,696,000	2,920
2016-12-15	321	326	302	317	534,000	3,170
2016-12-14	303	318	302	310	757,000	3,100
2016-12-13	328	334	314	319	1,613,000	3,190
2016-12-12	310	343	307	336	3,647,000	3,360
2016-12-09	315	315	283	294	1,479,000	2,940
2016-12-08	336	336	305	315	1,611,000	3,150
2016-12-07	343	355	321	346	3,442,000	3,460
2016-12-06	300	363	291	359	12,951,000	3,590
2016-12-05	261	296	252	284	2,526,000	2,840
2016-12-02	270	270	260	267	501,000	2,670
2016-12-01	271	282	258	264	1,015,000	2,640
2016-11-30	293	311	273	276	3,121,000	2,760
2016-11-29	267	277	267	276	640,000	2,760
2016-11-28	264	272	262	272	806,000	2,720
2016-11-25	262	267	249	265	832,000	2,650
2016-11-24	260	271	252	257	696,000	2,570
2016-11-22	267	279	258	263	921,000	2,630
2016-11-21	293	304	269	269	1,836,000	2,690
2016-11-18	300	311	291	309	1,304,000	3,090
2016-11-17	280	318	279	306	3,424,000	3,060
2016-11-16	267	290	267	279	1,537,000	2,790
2016-11-15	261	275	250	269	1,988,000	2,690
2016-11-14	260	310	242	279	8,260,000	2,790
2016-11-11	266	275	226	254	4,209,000	2,540
2016-11-10	206	243	206	243	6,421,000	2,430
2016-11-09	203	208	170	193	675,000	1,930
2016-11-08	205	208	198	205	282,000	2,050
2016-11-07	213	215	201	203	457,000	2,030
2016-11-04	224	238	209	218	1,116,000	2,180
2016-11-02	215	238	210	220	2,788,000	2,200
2016-11-01	200	212	199	200	382,000	2,000
2016-10-31	190	212	190	203	967,000	2,030
2016-10-28	200	205	187	189	613,000	1,890
2016-10-27	215	219	200	206	598,000	2,060
2016-10-26	207	232	200	215	6,065,000	2,150
2016-10-25	207	213	190	199	2,571,000	1,990
2016-10-24	239	245	223	223	4,317,000	2,230
2016-10-21	248	255	211	233	19,085,000	2,330
2016-10-20	164	216	163	216	12,050,000	2,160
2016-10-19	189	198	163	166	8,235,000	1,660
2016-10-18	137	187	133	174	12,864,000	1,740
2016-10-17	121	156	121	137	3,755,000	1,370
2016-10-14	119	124	119	123	90,000	1,230
2016-10-13	123	124	121	122	82,000	1,220
2016-10-12	126	126	122	123	117,000	1,230
2016-10-11	125	128	124	127	115,000	1,270
2016-10-07	124	125	122	124	30,000	1,240
2016-10-06	125	125	122	124	84,000	1,240
2016-10-05	120	126	120	125	219,000	1,250
2016-10-04	120	120	119	119	20,000	1,190
2016-10-03	116	120	116	120	51,000	1,200
2016-09-30	116	116	115	115	14,000	1,150
2016-09-29	115	117	115	116	58,000	1,160
2016-09-28	117	117	114	115	66,000	1,150
2016-09-27	117	117	115	117	48,000	1,170
2016-09-26	117	118	117	118	36,000	1,180
2016-09-23	118	118	117	117	24,000	1,170
2016-09-21	119	119	116	118	121,000	1,180
2016-09-20	121	122	118	119	203,000	1,190
2016-09-16	130	136	120	120	1,984,000	1,200
2016-09-15	116	152	116	122	5,030,000	1,220
2016-09-14	115	118	115	116	11,000	1,160
2016-09-13	118	118	116	117	24,000	1,170
2016-09-12	115	124	113	118	47,000	1,180
2016-09-09	115	116	115	116	8,000	1,160
2016-09-08	116	116	115	115	13,000	1,150
2016-09-07	118	118	118	118	8,000	1,180
2016-09-06	118	118	117	118	21,000	1,180
2016-09-05	122	125	116	120	82,000	1,200
2016-09-02	115	124	115	120	44,000	1,200
2016-09-01	117	117	115	115	34,000	1,150
2016-08-31	114	118	114	117	36,000	1,170
2016-08-30	113	113	113	113	6,000	1,130
2016-08-29	114	114	113	113	6,000	1,130
2016-08-26	116	116	114	114	7,000	1,140
2016-08-25	115	115	115	115	10,000	1,150
2016-08-24	113	113	113	113	3,000	1,130
2016-08-23	112	113	112	112	7,000	1,120
2016-08-22	112	112	112	112	1,000	1,120
2016-08-19	113	113	113	113	1,000	1,130
2016-08-18	113	113	113	113	2,000	1,130
2016-08-17	113	113	112	112	12,000	1,120
2016-08-16	113	113	112	113	13,000	1,130
2016-08-15	113	114	112	114	20,000	1,140
2016-08-12	115	116	113	113	49,000	1,130
2016-08-10	113	115	113	114	17,000	1,140
2016-08-09	113	113	112	112	10,000	1,120
2016-08-08	113	113	112	113	15,000	1,130
2016-08-05	110	113	110	113	19,000	1,130
2016-08-04	110	110	108	110	28,000	1,100
2016-08-03	110	111	109	110	28,000	1,100
2016-08-02	114	114	110	110	38,000	1,100
2016-08-01	114	114	114	114	6,000	1,140
2016-07-29	115	115	114	115	45,000	1,150
2016-07-28	115	118	114	115	77,000	1,150
2016-07-27	113	115	113	115	78,000	1,150
2016-07-26	115	115	111	112	22,000	1,120
2016-07-25	113	113	113	113	27,000	1,130
2016-07-22	111	112	111	112	12,000	1,120
2016-07-21	114	115	110	113	52,000	1,130
2016-07-20	110	111	110	111	17,000	1,110
2016-07-19	114	114	109	110	45,000	1,100
2016-07-15	114	114	112	112	50,000	1,120
2016-07-14	118	119	113	114	239,000	1,140
2016-07-13	119	123	118	123	105,000	1,230
2016-07-12	116	117	116	116	35,000	1,160
2016-07-11	113	116	113	116	14,000	1,160
2016-07-08	115	115	109	113	73,000	1,130
2016-07-07	110	116	110	116	52,000	1,160
2016-07-06	109	110	109	110	6,000	1,100
2016-07-05	111	115	111	112	27,000	1,120
2016-07-04	109	114	109	112	37,000	1,120
2016-07-01	108	110	108	109	8,000	1,090
2016-06-30	109	109	109	109	2,000	1,090
2016-06-29	107	110	105	108	30,000	1,080
2016-06-28	103	106	101	106	40,000	1,060
2016-06-27	102	103	101	102	39,000	1,020
2016-06-24	108	108	96	99	84,000	990
2016-06-23	106	109	106	106	32,000	1,060
2016-06-22	106	107	106	107	4,000	1,070
2016-06-21	104	109	104	109	14,000	1,090
2016-06-20	102	103	102	103	13,000	1,030
2016-06-17	103	104	102	102	31,000	1,020
2016-06-16	107	107	102	103	57,000	1,030
2016-06-15	107	107	104	106	48,000	1,060
2016-06-14	111	113	106	107	58,000	1,070
2016-06-13	116	116	114	114	3,000	1,140
2016-06-10	115	116	115	116	15,000	1,160
2016-06-09	114	115	114	115	2,000	1,150
2016-06-08	114	115	114	115	44,000	1,150
2016-06-07	114	114	114	114	13,000	1,140
2016-06-06	115	115	115	115	2,000	1,150
2016-06-03	114	115	114	115	6,000	1,150
2016-06-02	118	118	114	115	79,000	1,150
2016-06-01	115	119	115	118	34,000	1,180
2016-05-31	115	116	113	116	38,000	1,160
2016-05-30	115	115	114	114	4,000	1,140
2016-05-27	112	114	112	114	59,000	1,140
2016-05-26	113	113	112	112	3,000	1,120
2016-05-25	114	114	113	113	20,000	1,130
2016-05-24	114	114	113	114	13,000	1,140
2016-05-23	117	117	115	116	7,000	1,160
2016-05-20	115	116	112	116	55,000	1,160
2016-05-19	114	115	113	115	3,000	1,150
2016-05-18	112	114	112	113	14,000	1,130
2016-05-16	115	117	114	114	40,000	1,140
2016-05-13	115	115	114	114	8,000	1,140
2016-05-11	116	116	116	116	6,000	1,160
2016-05-10	114	116	114	114	12,000	1,140
2016-05-06	114	114	114	114	2,000	1,140
2016-05-02	112	112	110	112	11,000	1,120
2016-04-28	117	117	115	115	22,000	1,150
2016-04-27	116	117	116	117	8,000	1,170
2016-04-26	116	117	115	115	21,000	1,150
2016-04-25	118	118	115	115	28,000	1,150
2016-04-22	115	117	115	116	41,000	1,160
2016-04-21	117	117	115	117	6,000	1,170
2016-04-20	116	116	114	116	8,000	1,160
2016-04-19	113	115	113	115	25,000	1,150
2016-04-18	114	114	112	113	14,000	1,130
2016-04-15	114	115	114	114	28,000	1,140
2016-04-14	114	118	113	114	75,000	1,140
2016-04-13	113	116	111	116	38,000	1,160
2016-04-12	108	112	108	112	10,000	1,120
2016-04-11	109	109	109	109	3,000	1,090
2016-04-08	106	110	106	110	12,000	1,100
2016-04-07	106	108	106	108	14,000	1,080
2016-04-06	106	106	106	106	13,000	1,060
2016-04-05	111	111	104	106	96,000	1,060
2016-04-04	113	115	110	110	53,000	1,100
2016-04-01	122	122	110	115	98,000	1,150
2016-03-30	124	124	124	124	1,000	1,240
2016-03-29	122	123	122	123	8,000	1,230
2016-03-28	129	129	127	127	5,000	1,270
2016-03-25	123	125	123	125	4,000	1,250
2016-03-24	122	125	122	123	7,000	1,230
2016-03-23	124	125	124	124	7,000	1,240
2016-03-22	123	123	122	122	2,000	1,220
2016-03-18	124	124	122	123	18,000	1,230
2016-03-17	127	127	127	127	2,000	1,270
2016-03-16	127	127	127	127	1,000	1,270
2016-03-15	128	128	126	128	23,000	1,280
2016-03-14	125	128	125	128	13,000	1,280
2016-03-11	124	124	123	124	6,000	1,240
2016-03-10	128	128	122	124	19,000	1,240
2016-03-09	128	128	122	123	23,000	1,230
2016-03-08	125	127	123	124	34,000	1,240
2016-03-07	119	125	119	125	43,000	1,250
2016-03-04	118	119	118	119	11,000	1,190
2016-03-03	117	119	117	118	13,000	1,180
2016-03-02	116	117	116	117	14,000	1,170
2016-03-01	114	115	114	115	8,000	1,150
2016-02-29	117	118	117	118	10,000	1,180
2016-02-26	119	119	115	118	20,000	1,180
2016-02-25	111	120	111	117	24,000	1,170
2016-02-24	112	112	110	110	17,000	1,100
2016-02-23	115	116	114	114	11,000	1,140
2016-02-22	113	114	113	114	8,000	1,140
2016-02-19	114	114	110	111	24,000	1,110
2016-02-18	112	115	112	115	16,000	1,150
2016-02-17	109	110	109	110	17,000	1,100
2016-02-16	109	115	107	108	127,000	1,080
2016-02-15	108	108	105	107	35,000	1,070
2016-02-12	108	110	104	104	64,000	1,040
2016-02-10	125	125	113	119	126,000	1,190
2016-02-09	127	129	119	129	49,000	1,290
2016-02-08	126	127	125	127	23,000	1,270
2016-02-05	134	134	127	127	31,000	1,270
2016-02-04	131	134	131	134	2,000	1,340
2016-02-03	134	134	131	132	13,000	1,320
2016-02-02	135	138	135	135	18,000	1,350
2016-02-01	134	135	133	135	15,000	1,350
2016-01-29	131	133	131	131	11,000	1,310
2016-01-28	132	132	129	129	5,000	1,290
2016-01-27	131	132	131	132	3,000	1,320
2016-01-26	129	129	129	129	6,000	1,290
2016-01-25	132	133	129	131	45,000	1,310
2016-01-22	132	132	128	130	37,000	1,300
2016-01-21	126	128	124	128	22,000	1,280
2016-01-20	132	132	127	127	26,000	1,270
2016-01-19	130	134	129	134	15,000	1,340
2016-01-18	132	132	125	131	55,000	1,310
2016-01-15	140	140	136	136	64,000	1,360
2016-01-14	145	145	134	141	155,000	1,410
2016-01-13	146	150	145	150	70,000	1,500
2016-01-12	143	144	142	142	41,000	1,420
2016-01-08	146	149	143	145	102,000	1,450
2016-01-07	149	149	145	146	13,000	1,460
2016-01-06	149	149	148	149	34,000	1,490
2016-01-05	148	149	147	149	25,000	1,490
2016-01-04	150	150	146	149	38,000	1,490

分割・併合履歴： [2017-05-29]1株→0.1株