1. HOME >
  2. 株価時系列 >
  3. 4616 >
  4. 2020年

4616 川上塗料(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2251,2251,2081,2112,7001,211
2020-12-291,2241,2241,2051,2081,1001,208
2020-12-281,2011,2161,2011,2071,8001,207
2020-12-251,2111,2111,2061,2113,2001,211
2020-12-241,2111,2111,2111,2111001,211
2020-12-231,2051,2121,2051,2122001,212
2020-12-22---1,213-1,213
2020-12-211,2031,2241,2031,2133001,213
2020-12-181,1911,2171,1871,2113,4001,211
2020-12-171,2041,2041,1871,2011,2001,201
2020-12-161,2001,2051,1861,2052,1001,205
2020-12-151,2001,2001,2001,2002001,200
2020-12-141,2071,2071,1901,2021,3001,202
2020-12-111,2031,2071,1951,2031,3001,203
2020-12-101,1961,2081,1961,2074001,207
2020-12-091,1911,2061,1911,2062001,206
2020-12-081,1991,2061,1841,1981,9001,198
2020-12-071,1851,1951,1831,1861,1001,186
2020-12-04---1,204-1,204
2020-12-031,1941,2041,1871,2042,9001,204
2020-12-021,1911,2041,1891,1941,2001,194
2020-12-011,1991,1991,1901,1907001,190
2020-11-301,2291,2291,1991,2023,9001,202
2020-11-271,1871,2361,1871,2013,8001,201
2020-11-261,2041,2121,1841,2121,5001,212
2020-11-251,1821,1881,1811,1823,0001,182
2020-11-241,1751,1891,1751,1813,7001,181
2020-11-201,1851,1901,1791,1791,2001,179
2020-11-191,1741,1881,1741,1805,9001,180
2020-11-181,1781,1851,1751,1772,1001,177
2020-11-171,1781,1901,1781,1784,2001,178
2020-11-161,1941,1941,1871,1871,9001,187
2020-11-131,1941,1941,1941,1942001,194
2020-11-12---1,188-1,188
2020-11-111,1931,2141,1881,1881,1001,188
2020-11-101,1931,2051,1901,1902,7001,190
2020-11-091,1861,1861,1861,1861001,186
2020-11-061,1851,1851,1851,1852001,185
2020-11-051,1841,1841,1841,1841001,184
2020-11-04---1,195-1,195
2020-11-021,1831,1951,1811,1958001,195
2020-10-301,1851,1861,1841,1856001,185
2020-10-291,1871,1901,1871,1904001,190
2020-10-281,1921,2101,1841,1878001,187
2020-10-271,1801,1891,1801,1891,8001,189
2020-10-261,1931,2441,1931,1932,9001,193
2020-10-231,1861,2031,1861,1946001,194
2020-10-221,2021,2021,1801,1947001,194
2020-10-211,1941,2021,1941,2023001,202
2020-10-201,2061,2061,1841,1849001,184
2020-10-191,2201,2201,1841,1932,2001,193
2020-10-161,2211,2241,2101,2111,1001,211
2020-10-151,1991,2291,1991,2004,0001,200
2020-10-141,1691,1941,1691,1941,2001,194
2020-10-131,1691,1761,1591,1692,3001,169
2020-10-121,1551,1621,1461,1555,0001,155
2020-10-091,1631,1771,1621,1751,2001,175
2020-10-081,1751,1801,1611,1617,6001,161
2020-10-071,1721,1861,1721,1771,8001,177
2020-10-06---1,168-1,168
2020-10-051,1661,1901,1661,1683,4001,168
2020-10-021,1971,1971,1681,1861,9001,186
2020-09-301,1941,2101,1751,1754,6001,175
2020-09-291,1851,2051,1821,1823,0001,182
2020-09-281,2301,2691,1911,1926,0001,192
2020-09-251,1931,2081,1931,2081,6001,208
2020-09-241,1781,1981,1781,1923,1001,192
2020-09-231,1811,1951,1751,1774,2001,177
2020-09-181,1961,2121,1881,1961,7001,196
2020-09-171,1951,1951,1951,1955001,195
2020-09-161,2021,2241,1961,1961,5001,196
2020-09-151,1951,2141,1951,2109001,210
2020-09-141,2061,2061,2061,2063001,206
2020-09-111,1941,2191,1871,1872,3001,187
2020-09-101,2211,2391,1711,20116,6001,201
2020-09-091,2361,2441,2201,2203,2001,220
2020-09-081,2811,2961,2301,2499,0001,249
2020-09-071,3301,3301,3111,3112001,311
2020-09-041,3121,3331,3121,3199001,319
2020-09-031,3501,3721,3501,3723001,372
2020-09-021,3771,3771,3461,3653,9001,365
2020-09-011,3881,3881,3391,3792,8001,379
2020-08-311,3421,3891,3301,3893,8001,389
2020-08-281,3151,3721,3071,3726,5001,372
2020-08-271,3201,3201,2681,3065,0001,306
2020-08-261,2601,3201,2381,3016,3001,301
2020-08-251,2341,2451,2231,2353,3001,235
2020-08-241,2081,2221,2001,2194,2001,219
2020-08-211,2381,2701,2381,2382,7001,238
2020-08-201,2271,2271,2251,2255001,225
2020-08-191,2471,2471,2301,2303001,230
2020-08-181,2491,2551,2221,2394,7001,239
2020-08-171,2301,2401,2291,2302,7001,230
2020-08-141,2141,2201,2101,2202,0001,220
2020-08-131,2271,2301,2271,2304001,230
2020-08-121,2401,2401,2151,2171,1001,217
2020-08-111,2481,2481,1931,2105,5001,210
2020-08-071,2431,2581,2001,2582,9001,258
2020-08-061,2731,2731,2251,2254,3001,225
2020-08-051,2321,2851,2271,2784,3001,278
2020-08-041,2211,2451,2001,2454,6001,245
2020-08-031,2501,2701,2291,2294,5001,229
2020-07-311,2621,2781,2501,2583,4001,258
2020-07-301,2631,2921,2631,2864,6001,286
2020-07-291,2811,2811,2641,2642,1001,264
2020-07-281,2991,3081,2651,2973,6001,297
2020-07-271,2661,3001,2661,2962,1001,296
2020-07-221,3001,3201,2561,2566,4001,256
2020-07-211,3371,3521,3001,3221,7001,322
2020-07-201,3541,3541,3541,3541001,354
2020-07-171,3671,3701,3391,3463,5001,346
2020-07-161,3491,3661,3281,3484,0001,348
2020-07-151,3501,3501,3311,3319001,331
2020-07-141,3371,3531,3251,3303,9001,330
2020-07-131,3141,3511,3141,3462,1001,346
2020-07-101,3251,3251,3121,3152,0001,315
2020-07-091,3311,3431,3251,3251,0001,325
2020-07-081,3141,3401,3141,3249001,324
2020-07-07---1,332-1,332
2020-07-061,3321,3481,3171,3321,9001,332
2020-07-031,3091,3301,2801,3308001,330
2020-07-021,2991,3031,2791,3001,1001,300
2020-07-011,3101,3101,2951,2951,6001,295
2020-06-301,3051,3191,3021,3021,2001,302
2020-06-291,3001,3201,2801,3181,2001,318
2020-06-261,3161,3161,3161,3161001,316
2020-06-251,3281,3301,3111,3111,1001,311
2020-06-241,3031,3291,3031,3287001,328
2020-06-231,3121,3121,2801,3123,5001,312
2020-06-221,3461,3461,3001,3192,4001,319
2020-06-191,3171,3281,3171,3247001,324
2020-06-181,3021,3391,3001,3141,4001,314
2020-06-171,3201,3281,2811,2818001,281
2020-06-161,3341,3491,2951,2951,2001,295
2020-06-151,3411,3531,2971,3121,6001,312
2020-06-121,3271,3601,2991,3413,0001,341
2020-06-111,3371,3591,3121,3272,7001,327
2020-06-101,3461,3591,3151,3551,2001,355
2020-06-091,3251,3411,3101,3412,9001,341
2020-06-081,2921,3171,2911,3101,8001,310
2020-06-051,3181,3251,2611,2842,7001,284
2020-06-041,3271,3461,3251,3361,1001,336
2020-06-031,3721,3721,3231,3273,0001,327
2020-06-021,3391,3971,3391,3504,8001,350
2020-06-011,3931,4181,3811,3992,5001,399
2020-05-291,4001,4241,3931,3933,9001,393
2020-05-281,4471,4471,4001,4191,5001,419
2020-05-271,4141,4711,4141,4253,2001,425
2020-05-261,4011,4381,4011,4371,3001,437
2020-05-251,4251,5001,4001,4255,4001,425
2020-05-221,3941,4241,3941,4242,1001,424
2020-05-211,3901,3951,3901,3951,1001,395
2020-05-201,3791,3801,3511,3712,6001,371
2020-05-191,3701,4001,3521,3781,1001,378
2020-05-181,3501,3801,3501,3601,4001,360
2020-05-151,3551,3551,3261,3282,5001,328
2020-05-141,3821,3821,3501,3601,9001,360
2020-05-131,3821,3821,3221,3771,3001,377
2020-05-121,3481,3851,3481,3832,4001,383
2020-05-111,2731,3301,2581,3302,9001,330
2020-05-081,2301,2501,2301,2503,6001,250
2020-05-071,1561,2301,1561,2302,9001,230
2020-05-011,1511,1901,1511,1771,7001,177
2020-04-301,1431,1851,1431,1703,5001,170
2020-04-281,1491,1731,1401,1634,2001,163
2020-04-271,2031,2331,1431,1793,9001,179
2020-04-24---1,173-1,173
2020-04-231,1561,1901,1561,1732,1001,173
2020-04-221,1761,1851,1551,1851,8001,185
2020-04-211,1831,2131,1751,1751,7001,175
2020-04-201,2261,2301,1791,2084,8001,208
2020-04-171,2391,2491,2221,2462,0001,246
2020-04-161,2501,2611,2321,2322,2001,232
2020-04-151,2991,2991,2691,2711,0001,271
2020-04-141,2791,2991,2791,2996001,299
2020-04-131,3431,3801,3001,3022,6001,302
2020-04-101,3371,3371,2831,2833001,283
2020-04-09---1,342-1,342
2020-04-08---1,342-1,342
2020-04-071,2881,3421,2881,3424001,342
2020-04-061,2641,3241,2641,2839001,283
2020-04-031,3241,3241,3241,3241001,324
2020-04-021,3001,3251,3001,3252001,325
2020-04-011,3061,3161,2711,3091,3001,309
2020-03-311,3911,3911,3321,3361,7001,336
2020-03-301,2641,3011,2641,3011,5001,301
2020-03-271,2701,3241,2481,3248,3001,324
2020-03-261,2941,2941,2301,2401,5001,240
2020-03-251,2801,2801,2361,2653,2001,265
2020-03-241,2011,2501,2011,2362,3001,236
2020-03-231,1751,2001,1751,2004001,200
2020-03-191,1911,2511,1911,2051,8001,205
2020-03-181,1751,2501,1751,2501,2001,250
2020-03-171,0991,2501,0991,1993,3001,199
2020-03-161,3101,3401,2491,2493,4001,249
2020-03-131,2251,3151,2251,3103,6001,310
2020-03-121,3421,3751,2931,3751,7001,375
2020-03-111,4001,4111,3901,3901,6001,390
2020-03-101,3051,3911,3051,3911,6001,391
2020-03-091,2791,3991,2791,3955,6001,395
2020-03-061,4001,4001,3401,3992,4001,399
2020-03-051,4221,4221,3881,3891,6001,389
2020-03-041,3661,4001,3661,4001,2001,400
2020-03-031,4101,4201,3491,3963,4001,396
2020-03-021,3391,4251,2781,3803,8001,380
2020-02-281,3701,4301,3321,3939,8001,393
2020-02-271,3971,5001,3951,4603,7001,460
2020-02-26---1,400-1,400
2020-02-251,3501,4001,3451,4005,8001,400
2020-02-211,3831,4001,3801,3913,4001,391
2020-02-201,3991,4101,3991,4001,9001,400
2020-02-191,3981,4101,3951,4102,1001,410
2020-02-181,3941,4111,3701,4095,2001,409
2020-02-171,4041,4041,3871,4002,4001,400
2020-02-141,3911,4041,3861,4045001,404
2020-02-131,3901,4051,3901,4032,8001,403
2020-02-121,4121,4121,3951,4092,0001,409
2020-02-101,3941,4101,3941,4106001,410
2020-02-071,4001,4151,4001,4104,5001,410
2020-02-061,3951,4201,3951,4174,3001,417
2020-02-051,4121,4121,3861,3863,3001,386
2020-02-041,3851,4121,3851,4124,2001,412
2020-02-031,3731,4011,3671,3905,0001,390
2020-01-311,3841,4161,3831,3953,9001,395
2020-01-301,3781,3801,3671,3772,8001,377
2020-01-291,3711,3791,3711,3781,9001,378
2020-01-281,3771,3791,3771,3794001,379
2020-01-271,3811,3811,3631,3812,6001,381
2020-01-241,3761,3861,3641,3833,6001,383
2020-01-231,3721,3801,3721,3764,0001,376
2020-01-221,3631,3891,3631,3814,2001,381
2020-01-211,3781,3881,3581,3803,7001,380
2020-01-201,3871,3871,3701,3822,1001,382
2020-01-171,3701,3881,3621,3625,4001,362
2020-01-161,4001,4001,3611,3643,9001,364
2020-01-151,3851,3901,3431,37315,4001,373
2020-01-141,3951,3981,3811,3859,9001,385
2020-01-101,4181,4181,3981,3981,2001,398
2020-01-091,3891,4181,3881,3987,8001,398
2020-01-081,3901,3901,3631,3693,9001,369
2020-01-071,3981,4041,3901,3901,2001,390
2020-01-061,3921,4021,3771,3937,3001,393

分割・併合履歴 ： [2017-05-29]1株→0.1株