1. HOME >
  2. 株価時系列 >
  3. 4616 >
  4. 2019年

4616 川上塗料(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3911,4161,3911,4012,5001,401
2019-12-271,4171,4211,4001,4001,2001,400
2019-12-261,4361,4361,4101,4153,7001,415
2019-12-251,4461,4551,4321,4332,1001,433
2019-12-241,4411,4561,3921,4305,9001,430
2019-12-231,4301,5901,4271,43925,5001,439
2019-12-201,3901,4001,3901,4003001,400
2019-12-191,3941,4061,3891,3992,4001,399
2019-12-181,4011,4011,3881,3942,9001,394
2019-12-171,3881,3991,3871,3962,0001,396
2019-12-161,4001,4051,3871,3872,1001,387
2019-12-131,4001,4101,3831,3945,2001,394
2019-12-121,3991,3991,3991,3995001,399
2019-12-111,4241,4251,3831,3918,7001,391
2019-12-101,3781,3991,3781,3972,1001,397
2019-12-091,3981,3991,3801,3804001,380
2019-12-061,3991,3991,3871,3887001,388
2019-12-051,3811,4011,3811,3942,2001,394
2019-12-041,3891,3951,3811,3811,0001,381
2019-12-031,3951,3991,3881,3891,3001,389
2019-12-021,3801,4001,3801,3881,7001,388
2019-11-291,3951,3951,3711,3756001,375
2019-11-281,3551,3941,3541,3682,4001,368
2019-11-271,4201,4221,3911,3913,7001,391
2019-11-261,4131,4131,3901,3903,0001,390
2019-11-251,4091,4141,4061,4079001,407
2019-11-221,3991,4061,3991,4063001,406
2019-11-211,3961,4001,3941,3952,7001,395
2019-11-201,3921,3961,3911,3966001,396
2019-11-191,3971,3971,3901,3919001,391
2019-11-181,4001,4081,3971,3975001,397
2019-11-151,4021,4051,3861,3913,3001,391
2019-11-141,4321,4321,3841,4028,5001,402
2019-11-131,4051,4161,4011,4131,3001,413
2019-11-121,3911,4161,3911,4161,7001,416
2019-11-111,3811,4051,3811,4051,0001,405
2019-11-081,4071,4251,3771,3808,4001,380
2019-11-071,4151,4151,4021,4156001,415
2019-11-061,4181,4301,3971,4306,6001,430
2019-11-051,3991,4191,3941,4191,1001,419
2019-11-011,3941,3941,3941,3941001,394
2019-10-311,4181,4181,3931,3934001,393
2019-10-30---1,388-1,388
2019-10-291,3921,4041,3881,3883,5001,388
2019-10-281,4211,4211,3921,3925001,392
2019-10-251,3991,3991,3911,3913001,391
2019-10-241,3871,4001,3851,3851,2001,385
2019-10-231,3901,4051,3851,3913,7001,391
2019-10-211,4001,4041,3801,3803,7001,380
2019-10-181,4281,4371,4021,4022,0001,402
2019-10-171,4441,4451,4441,4454001,445
2019-10-161,4081,4301,3661,4305,5001,430
2019-10-151,3851,4081,3841,4082,7001,408
2019-10-111,3651,3851,3401,3851,4001,385
2019-10-101,3501,3601,3471,3606001,360
2019-10-091,3751,4041,3241,3456,1001,345
2019-10-081,3751,4011,3701,3754,2001,375
2019-10-071,3701,3701,3691,3701,2001,370
2019-10-041,3871,3871,3711,3711,2001,371
2019-10-031,3901,3901,3581,3872,3001,387
2019-10-021,3941,4081,3751,3905,3001,390
2019-10-011,3861,4161,3861,4161,6001,416
2019-09-301,3711,3711,3711,3712001,371
2019-09-271,3951,3951,3451,3713,3001,371
2019-09-261,3731,3931,3531,3922,3001,392
2019-09-251,3731,3741,3641,3741,6001,374
2019-09-241,3861,3991,3621,3733,3001,373
2019-09-201,3761,3861,3701,3861,9001,386
2019-09-191,3851,4151,3691,3771,3001,377
2019-09-181,3681,3701,3531,3702,8001,370
2019-09-171,3711,3801,3461,3683,1001,368
2019-09-131,3801,3801,3601,3706001,370
2019-09-121,3761,3811,3521,3523,6001,352
2019-09-111,4051,4051,3741,3812,1001,381
2019-09-101,4161,4181,4151,4181,2001,418
2019-09-091,3851,4271,3851,4161,2001,416
2019-09-061,3781,3781,3501,3553,3001,355
2019-09-051,4081,4381,3771,3771,0001,377
2019-09-041,4061,4191,4031,4161,6001,416
2019-09-031,4121,4351,3751,4052,6001,405
2019-09-021,4621,4801,4231,4233,6001,423
2019-08-301,3881,4351,3641,4022,1001,402
2019-08-291,3871,3881,3531,3534001,353
2019-08-281,3941,3941,3021,3874,5001,387
2019-08-271,4831,5301,3211,36713,4001,367
2019-08-261,5031,5291,5001,5002,1001,500
2019-08-231,5601,5851,5601,5831,7001,583
2019-08-221,5901,5901,4701,5207,3001,520
2019-08-211,5551,5551,5501,5501,0001,550
2019-08-201,5901,5901,5901,5904001,590
2019-08-191,6001,6001,5601,5999001,599
2019-08-161,5971,5991,5641,5681,3001,568
2019-08-151,4921,5851,4921,5574,0001,557
2019-08-141,6571,6571,5321,5327,0001,532
2019-08-131,6801,6801,5901,6586,2001,658
2019-08-091,6711,7001,6711,6891,6001,689
2019-08-081,7001,7001,6691,6854,4001,685
2019-08-071,7001,7091,6731,6943,7001,694
2019-08-061,6531,7071,6331,70710,4001,707
2019-08-051,5651,6931,5501,6939,4001,693
2019-08-021,5671,5921,5511,5736,1001,573
2019-08-011,5851,6011,5331,5813,8001,581
2019-07-311,6101,6151,5911,6052,6001,605
2019-07-301,6011,6101,5981,6104,7001,610
2019-07-291,6111,6191,5881,6183,3001,618
2019-07-261,5771,6141,5771,6002,6001,600
2019-07-251,6181,6181,5191,5705,4001,570
2019-07-241,5781,6201,5781,6184,7001,618
2019-07-231,6001,6181,5951,6185001,618
2019-07-221,6081,6221,6001,6101,8001,610
2019-07-191,5951,6001,5951,6003,6001,600
2019-07-181,5851,5971,5441,5965,5001,596
2019-07-171,5541,5851,5181,5855,5001,585
2019-07-161,4981,5771,4601,5657,1001,565
2019-07-121,4251,5021,4251,5013,2001,501
2019-07-111,4001,4801,4001,4803,5001,480
2019-07-101,4731,4831,4601,4752,8001,475
2019-07-091,4351,4741,4001,4748,6001,474
2019-07-081,4771,4771,4151,4655,4001,465
2019-07-051,3891,4601,3851,45016,4001,450
2019-07-041,2821,4461,2821,44630,2001,446
2019-07-031,2811,3981,2791,28722,7001,287
2019-07-021,2901,3011,2781,2781,4001,278
2019-07-011,3001,3001,2781,2781,0001,278
2019-06-281,2771,3001,2771,3002,6001,300
2019-06-271,2631,3051,2611,2862,9001,286
2019-06-261,2771,2771,2531,2532001,253
2019-06-251,2781,2781,2771,2776001,277
2019-06-24---1,278-1,278
2019-06-211,2801,2801,2771,2783001,278
2019-06-201,2821,2911,2651,2909001,290
2019-06-191,2551,2701,2491,2701,3001,270
2019-06-181,2591,2591,2281,2301,8001,230
2019-06-171,2511,2591,2441,2592,3001,259
2019-06-141,2471,2571,2461,2511,1001,251
2019-06-131,2671,2671,2331,2339001,233
2019-06-121,2901,2901,2901,2901001,290
2019-06-111,2801,2801,2671,2671,4001,267
2019-06-101,2951,2951,2651,2805,2001,280
2019-06-071,2851,2851,2561,2752,6001,275
2019-06-061,2941,2941,2641,2643001,264
2019-06-051,2491,2771,2491,2648001,264
2019-06-041,2341,2421,2271,2281,0001,228
2019-06-031,2321,2341,1981,2342,9001,234
2019-05-311,2751,2891,2441,2501,4001,250
2019-05-301,2651,2691,2471,2691,3001,269
2019-05-291,2571,2951,2571,2953001,295
2019-05-281,3091,3091,2821,2874001,287
2019-05-271,2881,3101,2881,3098001,309
2019-05-241,2511,2881,2511,2887001,288
2019-05-231,2941,2941,2631,2813,1001,281
2019-05-221,2941,3221,2941,3192,5001,319
2019-05-211,2741,2761,2741,2764,7001,276
2019-05-201,2701,2911,2701,2914001,291
2019-05-171,2691,2851,2571,2622,7001,262
2019-05-161,2601,2601,2411,2413001,241
2019-05-151,2941,2941,2941,2942001,294
2019-05-141,2111,2941,2111,2944001,294
2019-05-131,2971,2971,2971,2971001,297
2019-05-101,2341,3121,2341,3122,2001,312
2019-05-091,2211,2561,2111,2291,8001,229
2019-05-081,2401,2401,2391,2395001,239
2019-05-071,2551,2551,2501,2556001,255
2019-04-261,2551,2621,2451,2611,3001,261
2019-04-251,2561,2571,2491,2546001,254
2019-04-241,2651,2741,2251,2404,3001,240
2019-04-231,2581,2581,2491,2519001,251
2019-04-221,2551,2701,2351,2484,4001,248
2019-04-191,2601,2781,2601,2679001,267
2019-04-181,2831,2831,2601,2601,8001,260
2019-04-171,2841,2841,2731,2838001,283
2019-04-16---1,295-1,295
2019-04-151,2711,2951,2711,2952,4001,295
2019-04-121,3201,3201,2901,2903,2001,290
2019-04-111,2871,3301,2871,3302,4001,330
2019-04-101,2921,2921,2741,2851,3001,285
2019-04-091,2931,2931,2931,2933001,293
2019-04-08---1,311-1,311
2019-04-051,2931,3111,2931,3112001,311
2019-04-041,3111,3111,3111,3111001,311
2019-04-031,2991,3131,2861,3131,7001,313
2019-04-021,2901,2991,2841,2992,6001,299
2019-04-01---1,300-1,300
2019-03-291,2991,3001,2991,3002001,300
2019-03-281,2881,3171,2881,3005001,300
2019-03-27---1,309-1,309
2019-03-261,3101,3101,2861,3091,0001,309
2019-03-251,2841,2901,2841,2902001,290
2019-03-221,2901,2941,2831,2834001,283
2019-03-201,2861,2961,2861,2961,2001,296
2019-03-191,2991,2991,2901,2999001,299
2019-03-181,3301,3301,2991,2993,0001,299
2019-03-151,2941,3221,2901,3221,1001,322
2019-03-141,2751,2751,2741,2744001,274
2019-03-131,2851,2851,2841,2851,8001,285
2019-03-121,2791,2851,2791,2855001,285
2019-03-111,2711,2861,2711,2771,1001,277
2019-03-081,2831,2951,2801,2951,9001,295
2019-03-071,2971,3001,2961,3008001,300
2019-03-061,3161,3201,3051,3201,0001,320
2019-03-051,3251,3331,3061,3201,8001,320
2019-03-041,2951,3401,2651,3394,4001,339
2019-03-011,3021,3021,2861,3001,5001,300
2019-02-281,3021,3261,3021,3021,0001,302
2019-02-271,3001,3301,3001,3301,3001,330
2019-02-261,3301,3301,2901,3002,4001,300
2019-02-251,3001,3221,3001,3221,9001,322
2019-02-221,3001,3001,3001,3006001,300
2019-02-211,2921,3001,2901,2952,0001,295
2019-02-201,3401,4391,2851,28510,8001,285
2019-02-191,2821,2861,2821,2863001,286
2019-02-181,2681,2691,2681,2693001,269
2019-02-151,2701,2701,2591,2691,0001,269
2019-02-141,2661,2701,2661,2703001,270
2019-02-131,2671,2731,2661,2666001,266
2019-02-121,2581,2681,2531,2681,2001,268
2019-02-081,2571,2691,2531,2581,2001,258
2019-02-071,2661,2691,2661,2695001,269
2019-02-061,2891,2891,2751,2895001,289
2019-02-051,2831,2861,2791,2861,1001,286
2019-02-041,2551,2771,2551,2696001,269
2019-02-011,2511,2541,2511,2547001,254
2019-01-31---1,250-1,250
2019-01-301,2621,2681,2501,2509001,250
2019-01-291,2731,2731,2731,2734001,273
2019-01-281,3091,3091,2871,2876001,287
2019-01-251,2921,2921,2651,2877001,287
2019-01-241,2851,2851,2621,2621,9001,262
2019-01-231,2961,3001,2611,2851,3001,285
2019-01-221,3291,3291,2701,3173,2001,317
2019-01-211,3301,3491,3201,3491,6001,349
2019-01-181,2931,3171,2901,3103,1001,310
2019-01-171,2561,2901,2511,2632,5001,263
2019-01-161,3121,3121,2551,2553,6001,255
2019-01-151,2441,2801,2301,2524,5001,252
2019-01-111,2591,2651,2141,2142,1001,214
2019-01-101,2501,2501,2371,2373001,237
2019-01-091,2331,2501,2241,2482,4001,248
2019-01-081,2551,2551,2241,2251,7001,225
2019-01-071,2251,2501,2251,2301,4001,230
2019-01-041,2081,2141,1861,1959001,195

分割・併合履歴 ： [2017-05-29]1株→0.1株