1. HOME >
  2. 株価時系列 >
  3. 4616 >
  4. 2021年

4616 川上塗料(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,4492,6102,4112,5379,5002,537
2021-12-292,2602,5502,2602,4995,3002,499
2021-12-282,1152,3152,0412,28014,8002,280
2021-12-271,9732,3151,9732,26510,4002,265
2021-12-241,9592,0101,9271,9735,3001,973
2021-12-231,9812,0991,9811,9996,2001,999
2021-12-222,0792,0821,9851,9851,8001,985
2021-12-212,0402,1002,0042,0293,8002,029
2021-12-202,2312,2312,0052,0295,4002,029
2021-12-172,4292,4292,2502,2503,6002,250
2021-12-162,6352,6352,3292,4307,3002,430
2021-12-152,5062,5962,3002,4009,8002,400
2021-12-142,7952,9502,6052,6064,5002,606
2021-12-132,7452,9282,7452,8452,5002,845
2021-12-103,1053,1052,8452,8454,8002,845
2021-12-093,0803,1302,9933,1052,0003,105
2021-12-083,1503,2203,0803,1052,2003,105
2021-12-073,0403,3003,0403,2208,1003,220
2021-12-062,9883,1952,8013,1805,6003,180
2021-12-032,9003,0202,8012,9386,0002,938
2021-12-023,0603,0602,9072,9799,0002,979
2021-12-012,9393,0652,7083,0606,8003,060
2021-11-302,7213,0002,3852,83914,4002,839
2021-11-293,0903,0902,7312,78513,3002,785
2021-11-263,2003,2553,0853,1857,2003,185
2021-11-253,3903,3903,1203,35010,0003,350
2021-11-243,2003,4503,2003,3306,3003,330
2021-11-223,0503,2903,0503,2407,3003,240
2021-11-193,1853,2503,0253,1656,8003,165
2021-11-183,0103,6003,0103,18521,6003,185
2021-11-173,0103,0352,8963,0358,7003,035
2021-11-162,6413,0852,5203,08025,4003,080
2021-11-152,6392,6412,5312,5916,3002,591
2021-11-122,9203,0452,4122,48929,2002,489
2021-11-112,5052,8802,5042,87131,8002,871
2021-11-102,2492,5382,2412,46620,8002,466
2021-11-092,2142,2222,1802,2227,0002,222
2021-11-082,2172,2172,1352,1647,2002,164
2021-11-052,0422,0702,0422,0678,0002,067
2021-11-042,0012,0392,0012,0392,9002,039
2021-11-021,9502,0251,9502,0007,5002,000
2021-11-012,0602,0601,9882,0005,9002,000
2021-10-292,0352,0461,9982,0214,5002,021
2021-10-282,0032,0121,9802,0122,9002,012
2021-10-272,0502,0842,0002,0005,9002,000
2021-10-261,9992,0541,9922,0507,6002,050
2021-10-251,9301,9791,9301,9603,8001,960
2021-10-221,9101,9451,9101,9302,4001,930
2021-10-211,9001,9591,8831,9335,7001,933
2021-10-201,8501,8851,8501,8843,4001,884
2021-10-191,8411,8701,8001,8509,2001,850
2021-10-181,8611,8931,8241,88812,3001,888
2021-10-151,7401,9771,7151,95863,3001,958
2021-10-141,8502,2461,8502,18064,1002,180
2021-10-131,7981,8461,7701,8468,8001,846
2021-10-121,7261,7661,7261,7661,9001,766
2021-10-111,7701,7851,7461,7571,3001,757
2021-10-081,7751,7881,7701,7881,8001,788
2021-10-071,7471,7731,7471,7732,0001,773
2021-10-061,7051,7431,7051,7431,6001,743
2021-10-051,6841,7021,6561,7022,0001,702
2021-10-041,6691,7291,6691,6802,8001,680
2021-10-011,7561,7651,6991,7093,2001,709
2021-09-301,7551,7751,7201,7552,2001,755
2021-09-291,7551,7671,7551,7673,3001,767
2021-09-281,7701,7701,7551,7558001,755
2021-09-271,7511,7801,7301,7702,3001,770
2021-09-241,7391,7601,7151,7313,2001,731
2021-09-221,7391,7571,7391,7573,5001,757
2021-09-211,7541,7541,7101,7314,1001,731
2021-09-171,7541,7671,7541,7549001,754
2021-09-161,7561,7681,7421,7424,3001,742
2021-09-151,7581,7581,6811,7586,1001,758
2021-09-141,7221,7661,7221,7662,8001,766
2021-09-131,6651,7611,6651,7179,5001,717
2021-09-101,6251,6651,6251,6646,2001,664
2021-09-091,5981,6251,5981,6252,4001,625
2021-09-081,5911,5951,5691,5702,8001,570
2021-09-071,5901,6001,5821,6001,6001,600
2021-09-061,5731,5911,5731,5911,7001,591
2021-09-031,5481,5751,5481,5751,6001,575
2021-09-021,5301,5491,5171,5401,4001,540
2021-09-011,5331,5331,5331,5333001,533
2021-08-311,5231,5341,5231,5341,0001,534
2021-08-301,5221,5221,5111,5114001,511
2021-08-271,5161,5221,5161,5222001,522
2021-08-261,5061,5161,5061,5169001,516
2021-08-251,5311,5311,4801,4931,5001,493
2021-08-241,5101,5251,5101,5256001,525
2021-08-231,5371,5371,4931,4939001,493
2021-08-201,5201,5421,4811,5422,3001,542
2021-08-19---1,528-1,528
2021-08-181,5231,5281,5231,5287001,528
2021-08-17---1,525-1,525
2021-08-161,5201,5361,5201,5251,4001,525
2021-08-131,5001,5201,5001,5206001,520
2021-08-12---1,505-1,505
2021-08-111,5051,5051,5051,5053001,505
2021-08-101,5051,5051,5051,5051001,505
2021-08-061,4821,5051,4821,5058001,505
2021-08-051,4591,5121,4591,4828001,482
2021-08-041,4691,4791,4521,4592,2001,459
2021-08-031,4901,4901,4751,4761,5001,476
2021-08-021,5051,5121,4881,4902,0001,490
2021-07-301,5201,5241,5061,5248001,524
2021-07-291,5201,5251,5201,5255001,525
2021-07-281,5111,5201,5051,5201,4001,520
2021-07-271,5301,5301,5231,5231,1001,523
2021-07-261,5301,5301,5131,5302,0001,530
2021-07-211,5061,5301,4751,5133,1001,513
2021-07-201,4901,5281,4651,5213,6001,521
2021-07-191,4991,5301,4681,5304,3001,530
2021-07-161,4981,5021,4611,5021,7001,502
2021-07-151,4681,5291,4681,50015,6001,500
2021-07-141,4681,4891,4231,46812,0001,468
2021-07-131,4241,4281,4121,4231,2001,423
2021-07-121,4301,4321,3951,4243,6001,424
2021-07-091,4111,4191,4001,4009001,400
2021-07-081,4021,4201,4001,4083,8001,408
2021-07-071,4061,4221,3991,4224,4001,422
2021-07-061,3601,4701,3601,4075,9001,407
2021-07-051,3381,3601,3351,3582,0001,358
2021-07-021,3261,3331,3001,3332,1001,333
2021-07-011,3121,3301,3121,3271,7001,327
2021-06-301,2931,3151,2931,3152,1001,315
2021-06-291,3171,3171,3101,3171,0001,317
2021-06-281,3051,3191,2981,3192,4001,319
2021-06-251,2971,3001,2971,3001,6001,300
2021-06-241,3001,3001,2971,2971,2001,297
2021-06-231,2711,3001,2711,3002,5001,300
2021-06-221,3001,3091,2791,2791,9001,279
2021-06-211,2871,2891,2701,2882,2001,288
2021-06-181,2971,3151,2831,3003,9001,300
2021-06-171,2951,3201,2931,2933,6001,293
2021-06-161,2771,2971,2641,2906001,290
2021-06-151,2941,2941,2811,2811,3001,281
2021-06-141,2811,2951,2811,2951,6001,295
2021-06-111,2731,2881,2701,2882,7001,288
2021-06-101,2681,2701,2681,2706001,270
2021-06-091,2541,2801,2541,2769001,276
2021-06-081,2811,2821,2551,2551,0001,255
2021-06-071,2671,2671,2551,2555001,255
2021-06-041,2801,2801,2611,2611,2001,261
2021-06-031,2781,2781,2581,2581,3001,258
2021-06-021,2701,2851,2681,2681,0001,268
2021-06-011,2601,2711,2601,2716001,271
2021-05-311,2651,2731,2571,2575001,257
2021-05-281,2791,2791,2511,2617001,261
2021-05-271,2791,2901,2471,2673,2001,267
2021-05-261,2781,2791,2781,2796001,279
2021-05-251,2691,2771,2651,2761,3001,276
2021-05-241,2591,2801,2561,2567001,256
2021-05-211,2581,2691,2581,2681,1001,268
2021-05-201,2451,2521,2451,2521,8001,252
2021-05-191,2451,2451,2451,2451001,245
2021-05-181,2501,2501,2001,2352,3001,235
2021-05-171,2401,2411,2401,2411,0001,241
2021-05-141,2351,2401,2351,2404001,240
2021-05-131,2341,2451,2011,2453,5001,245
2021-05-121,2501,2501,2421,2426001,242
2021-05-111,2411,2501,2401,2496001,249
2021-05-101,2501,2501,2411,2418001,241
2021-05-071,2501,2601,2501,2508001,250
2021-05-061,2451,2501,2431,2431,6001,243
2021-04-301,2431,2431,2401,2405001,240
2021-04-281,2381,2491,2381,2495001,249
2021-04-271,2461,2581,2451,2457001,245
2021-04-261,2501,2501,2351,2351,5001,235
2021-04-231,2341,2501,2341,2491,3001,249
2021-04-221,2311,2441,2301,2308001,230
2021-04-211,2481,2591,2301,2302,6001,230
2021-04-201,2551,2661,2471,2581,0001,258
2021-04-191,2361,2751,2361,2612,9001,261
2021-04-161,2491,2501,2491,2507001,250
2021-04-151,2431,2631,2341,2342,2001,234
2021-04-141,2501,2501,2001,2435,6001,243
2021-04-131,2201,2501,2201,2493,4001,249
2021-04-121,2051,2371,2051,2182,5001,218
2021-04-091,1981,2051,1981,2057001,205
2021-04-081,2011,2051,1961,1965001,196
2021-04-071,2041,2081,1961,1993,0001,199
2021-04-061,1951,1951,1941,1945001,194
2021-04-051,1981,1981,1931,1939001,193
2021-04-021,2001,2001,2001,2002,2001,200
2021-04-011,1961,2001,1831,1846001,184
2021-03-311,1871,2001,1871,2002,4001,200
2021-03-301,1851,1851,1851,1851001,185
2021-03-291,1851,2061,1851,1856001,185
2021-03-261,1901,2011,1831,1833,4001,183
2021-03-251,1691,1851,1691,1851,1001,185
2021-03-241,1771,1851,1671,1672,2001,167
2021-03-231,1801,1861,1711,1809001,180
2021-03-221,1871,1871,1711,1807001,180
2021-03-191,1681,1851,1681,1855001,185
2021-03-181,1891,1901,1761,1763,5001,176
2021-03-171,1711,1901,1711,1763,1001,176
2021-03-161,1571,1791,1571,1716001,171
2021-03-151,1691,1791,1601,1693,1001,169
2021-03-121,1451,1691,1441,1691,8001,169
2021-03-111,1541,1541,1441,1442,1001,144
2021-03-101,1631,1631,1631,1633001,163
2021-03-091,1451,1631,1411,1638001,163
2021-03-081,1421,1451,1421,1458001,145
2021-03-051,1441,1641,1401,1424,8001,142
2021-03-04---1,165-1,165
2021-03-031,1561,1651,1351,1653,3001,165
2021-03-021,1511,1561,1511,1568001,156
2021-03-011,1601,1601,1501,1501,3001,150
2021-02-261,1611,1791,1601,1601,5001,160
2021-02-251,1731,1851,1651,1859001,185
2021-02-241,1601,1731,1601,1731,4001,173
2021-02-221,1751,1751,1741,1751,4001,175
2021-02-191,1771,1801,1651,1703,4001,170
2021-02-181,1751,1801,1651,1742,5001,174
2021-02-171,1701,1811,1691,1753,0001,175
2021-02-161,1621,1751,1621,1754001,175
2021-02-151,1691,1701,1691,1702001,170
2021-02-121,1711,1801,1571,1621,6001,162
2021-02-101,1531,1571,1531,1559001,155
2021-02-091,1681,1681,1681,1681001,168
2021-02-081,1661,1671,1561,1674001,167
2021-02-051,1501,1651,1501,1659001,165
2021-02-041,1501,1651,1431,1463,7001,146
2021-02-031,1621,1711,1511,1511,7001,151
2021-02-021,1501,1641,1501,1642,1001,164
2021-02-011,1681,1681,1521,1534001,153
2021-01-291,1611,1701,1521,1523,0001,152
2021-01-281,1611,1791,1601,1632,3001,163
2021-01-271,1801,1801,1581,1632,2001,163
2021-01-261,1621,1791,1591,1599001,159
2021-01-251,1851,1851,1601,1622,0001,162
2021-01-221,1741,1761,1571,1761,5001,176
2021-01-211,1571,1801,1451,1669,7001,166
2021-01-201,1951,2051,0851,12926,7001,129
2021-01-191,1911,2081,1911,2074,1001,207
2021-01-181,1901,1951,1851,1901,9001,190
2021-01-151,2101,2101,1861,1866,2001,186
2021-01-141,2081,2201,2041,2132,8001,213
2021-01-131,2001,2141,1961,2062,1001,206
2021-01-121,2031,2161,2031,2153001,215
2021-01-081,2141,2181,2001,2175,6001,217
2021-01-071,2131,2131,2131,2133001,213
2021-01-06---1,219-1,219
2021-01-051,1901,2191,1901,2191,2001,219
2021-01-041,2051,2051,1901,2002,0001,200

分割・併合履歴 ： [2017-05-29]1株→0.1株