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
2021-12-30	2,449	2,610	2,411	2,537	9,500	2,537
2021-12-29	2,260	2,550	2,260	2,499	5,300	2,499
2021-12-28	2,115	2,315	2,041	2,280	14,800	2,280
2021-12-27	1,973	2,315	1,973	2,265	10,400	2,265
2021-12-24	1,959	2,010	1,927	1,973	5,300	1,973
2021-12-23	1,981	2,099	1,981	1,999	6,200	1,999
2021-12-22	2,079	2,082	1,985	1,985	1,800	1,985
2021-12-21	2,040	2,100	2,004	2,029	3,800	2,029
2021-12-20	2,231	2,231	2,005	2,029	5,400	2,029
2021-12-17	2,429	2,429	2,250	2,250	3,600	2,250
2021-12-16	2,635	2,635	2,329	2,430	7,300	2,430
2021-12-15	2,506	2,596	2,300	2,400	9,800	2,400
2021-12-14	2,795	2,950	2,605	2,606	4,500	2,606
2021-12-13	2,745	2,928	2,745	2,845	2,500	2,845
2021-12-10	3,105	3,105	2,845	2,845	4,800	2,845
2021-12-09	3,080	3,130	2,993	3,105	2,000	3,105
2021-12-08	3,150	3,220	3,080	3,105	2,200	3,105
2021-12-07	3,040	3,300	3,040	3,220	8,100	3,220
2021-12-06	2,988	3,195	2,801	3,180	5,600	3,180
2021-12-03	2,900	3,020	2,801	2,938	6,000	2,938
2021-12-02	3,060	3,060	2,907	2,979	9,000	2,979
2021-12-01	2,939	3,065	2,708	3,060	6,800	3,060
2021-11-30	2,721	3,000	2,385	2,839	14,400	2,839
2021-11-29	3,090	3,090	2,731	2,785	13,300	2,785
2021-11-26	3,200	3,255	3,085	3,185	7,200	3,185
2021-11-25	3,390	3,390	3,120	3,350	10,000	3,350
2021-11-24	3,200	3,450	3,200	3,330	6,300	3,330
2021-11-22	3,050	3,290	3,050	3,240	7,300	3,240
2021-11-19	3,185	3,250	3,025	3,165	6,800	3,165
2021-11-18	3,010	3,600	3,010	3,185	21,600	3,185
2021-11-17	3,010	3,035	2,896	3,035	8,700	3,035
2021-11-16	2,641	3,085	2,520	3,080	25,400	3,080
2021-11-15	2,639	2,641	2,531	2,591	6,300	2,591
2021-11-12	2,920	3,045	2,412	2,489	29,200	2,489
2021-11-11	2,505	2,880	2,504	2,871	31,800	2,871
2021-11-10	2,249	2,538	2,241	2,466	20,800	2,466
2021-11-09	2,214	2,222	2,180	2,222	7,000	2,222
2021-11-08	2,217	2,217	2,135	2,164	7,200	2,164
2021-11-05	2,042	2,070	2,042	2,067	8,000	2,067
2021-11-04	2,001	2,039	2,001	2,039	2,900	2,039
2021-11-02	1,950	2,025	1,950	2,000	7,500	2,000
2021-11-01	2,060	2,060	1,988	2,000	5,900	2,000
2021-10-29	2,035	2,046	1,998	2,021	4,500	2,021
2021-10-28	2,003	2,012	1,980	2,012	2,900	2,012
2021-10-27	2,050	2,084	2,000	2,000	5,900	2,000
2021-10-26	1,999	2,054	1,992	2,050	7,600	2,050
2021-10-25	1,930	1,979	1,930	1,960	3,800	1,960
2021-10-22	1,910	1,945	1,910	1,930	2,400	1,930
2021-10-21	1,900	1,959	1,883	1,933	5,700	1,933
2021-10-20	1,850	1,885	1,850	1,884	3,400	1,884
2021-10-19	1,841	1,870	1,800	1,850	9,200	1,850
2021-10-18	1,861	1,893	1,824	1,888	12,300	1,888
2021-10-15	1,740	1,977	1,715	1,958	63,300	1,958
2021-10-14	1,850	2,246	1,850	2,180	64,100	2,180
2021-10-13	1,798	1,846	1,770	1,846	8,800	1,846
2021-10-12	1,726	1,766	1,726	1,766	1,900	1,766
2021-10-11	1,770	1,785	1,746	1,757	1,300	1,757
2021-10-08	1,775	1,788	1,770	1,788	1,800	1,788
2021-10-07	1,747	1,773	1,747	1,773	2,000	1,773
2021-10-06	1,705	1,743	1,705	1,743	1,600	1,743
2021-10-05	1,684	1,702	1,656	1,702	2,000	1,702
2021-10-04	1,669	1,729	1,669	1,680	2,800	1,680
2021-10-01	1,756	1,765	1,699	1,709	3,200	1,709
2021-09-30	1,755	1,775	1,720	1,755	2,200	1,755
2021-09-29	1,755	1,767	1,755	1,767	3,300	1,767
2021-09-28	1,770	1,770	1,755	1,755	800	1,755
2021-09-27	1,751	1,780	1,730	1,770	2,300	1,770
2021-09-24	1,739	1,760	1,715	1,731	3,200	1,731
2021-09-22	1,739	1,757	1,739	1,757	3,500	1,757
2021-09-21	1,754	1,754	1,710	1,731	4,100	1,731
2021-09-17	1,754	1,767	1,754	1,754	900	1,754
2021-09-16	1,756	1,768	1,742	1,742	4,300	1,742
2021-09-15	1,758	1,758	1,681	1,758	6,100	1,758
2021-09-14	1,722	1,766	1,722	1,766	2,800	1,766
2021-09-13	1,665	1,761	1,665	1,717	9,500	1,717
2021-09-10	1,625	1,665	1,625	1,664	6,200	1,664
2021-09-09	1,598	1,625	1,598	1,625	2,400	1,625
2021-09-08	1,591	1,595	1,569	1,570	2,800	1,570
2021-09-07	1,590	1,600	1,582	1,600	1,600	1,600
2021-09-06	1,573	1,591	1,573	1,591	1,700	1,591
2021-09-03	1,548	1,575	1,548	1,575	1,600	1,575
2021-09-02	1,530	1,549	1,517	1,540	1,400	1,540
2021-09-01	1,533	1,533	1,533	1,533	300	1,533
2021-08-31	1,523	1,534	1,523	1,534	1,000	1,534
2021-08-30	1,522	1,522	1,511	1,511	400	1,511
2021-08-27	1,516	1,522	1,516	1,522	200	1,522
2021-08-26	1,506	1,516	1,506	1,516	900	1,516
2021-08-25	1,531	1,531	1,480	1,493	1,500	1,493
2021-08-24	1,510	1,525	1,510	1,525	600	1,525
2021-08-23	1,537	1,537	1,493	1,493	900	1,493
2021-08-20	1,520	1,542	1,481	1,542	2,300	1,542
2021-08-19	-	-	-	1,528	-	1,528
2021-08-18	1,523	1,528	1,523	1,528	700	1,528
2021-08-17	-	-	-	1,525	-	1,525
2021-08-16	1,520	1,536	1,520	1,525	1,400	1,525
2021-08-13	1,500	1,520	1,500	1,520	600	1,520
2021-08-12	-	-	-	1,505	-	1,505
2021-08-11	1,505	1,505	1,505	1,505	300	1,505
2021-08-10	1,505	1,505	1,505	1,505	100	1,505
2021-08-06	1,482	1,505	1,482	1,505	800	1,505
2021-08-05	1,459	1,512	1,459	1,482	800	1,482
2021-08-04	1,469	1,479	1,452	1,459	2,200	1,459
2021-08-03	1,490	1,490	1,475	1,476	1,500	1,476
2021-08-02	1,505	1,512	1,488	1,490	2,000	1,490
2021-07-30	1,520	1,524	1,506	1,524	800	1,524
2021-07-29	1,520	1,525	1,520	1,525	500	1,525
2021-07-28	1,511	1,520	1,505	1,520	1,400	1,520
2021-07-27	1,530	1,530	1,523	1,523	1,100	1,523
2021-07-26	1,530	1,530	1,513	1,530	2,000	1,530
2021-07-21	1,506	1,530	1,475	1,513	3,100	1,513
2021-07-20	1,490	1,528	1,465	1,521	3,600	1,521
2021-07-19	1,499	1,530	1,468	1,530	4,300	1,530
2021-07-16	1,498	1,502	1,461	1,502	1,700	1,502
2021-07-15	1,468	1,529	1,468	1,500	15,600	1,500
2021-07-14	1,468	1,489	1,423	1,468	12,000	1,468
2021-07-13	1,424	1,428	1,412	1,423	1,200	1,423
2021-07-12	1,430	1,432	1,395	1,424	3,600	1,424
2021-07-09	1,411	1,419	1,400	1,400	900	1,400
2021-07-08	1,402	1,420	1,400	1,408	3,800	1,408
2021-07-07	1,406	1,422	1,399	1,422	4,400	1,422
2021-07-06	1,360	1,470	1,360	1,407	5,900	1,407
2021-07-05	1,338	1,360	1,335	1,358	2,000	1,358
2021-07-02	1,326	1,333	1,300	1,333	2,100	1,333
2021-07-01	1,312	1,330	1,312	1,327	1,700	1,327
2021-06-30	1,293	1,315	1,293	1,315	2,100	1,315
2021-06-29	1,317	1,317	1,310	1,317	1,000	1,317
2021-06-28	1,305	1,319	1,298	1,319	2,400	1,319
2021-06-25	1,297	1,300	1,297	1,300	1,600	1,300
2021-06-24	1,300	1,300	1,297	1,297	1,200	1,297
2021-06-23	1,271	1,300	1,271	1,300	2,500	1,300
2021-06-22	1,300	1,309	1,279	1,279	1,900	1,279
2021-06-21	1,287	1,289	1,270	1,288	2,200	1,288
2021-06-18	1,297	1,315	1,283	1,300	3,900	1,300
2021-06-17	1,295	1,320	1,293	1,293	3,600	1,293
2021-06-16	1,277	1,297	1,264	1,290	600	1,290
2021-06-15	1,294	1,294	1,281	1,281	1,300	1,281
2021-06-14	1,281	1,295	1,281	1,295	1,600	1,295
2021-06-11	1,273	1,288	1,270	1,288	2,700	1,288
2021-06-10	1,268	1,270	1,268	1,270	600	1,270
2021-06-09	1,254	1,280	1,254	1,276	900	1,276
2021-06-08	1,281	1,282	1,255	1,255	1,000	1,255
2021-06-07	1,267	1,267	1,255	1,255	500	1,255
2021-06-04	1,280	1,280	1,261	1,261	1,200	1,261
2021-06-03	1,278	1,278	1,258	1,258	1,300	1,258
2021-06-02	1,270	1,285	1,268	1,268	1,000	1,268
2021-06-01	1,260	1,271	1,260	1,271	600	1,271
2021-05-31	1,265	1,273	1,257	1,257	500	1,257
2021-05-28	1,279	1,279	1,251	1,261	700	1,261
2021-05-27	1,279	1,290	1,247	1,267	3,200	1,267
2021-05-26	1,278	1,279	1,278	1,279	600	1,279
2021-05-25	1,269	1,277	1,265	1,276	1,300	1,276
2021-05-24	1,259	1,280	1,256	1,256	700	1,256
2021-05-21	1,258	1,269	1,258	1,268	1,100	1,268
2021-05-20	1,245	1,252	1,245	1,252	1,800	1,252
2021-05-19	1,245	1,245	1,245	1,245	100	1,245
2021-05-18	1,250	1,250	1,200	1,235	2,300	1,235
2021-05-17	1,240	1,241	1,240	1,241	1,000	1,241
2021-05-14	1,235	1,240	1,235	1,240	400	1,240
2021-05-13	1,234	1,245	1,201	1,245	3,500	1,245
2021-05-12	1,250	1,250	1,242	1,242	600	1,242
2021-05-11	1,241	1,250	1,240	1,249	600	1,249
2021-05-10	1,250	1,250	1,241	1,241	800	1,241
2021-05-07	1,250	1,260	1,250	1,250	800	1,250
2021-05-06	1,245	1,250	1,243	1,243	1,600	1,243
2021-04-30	1,243	1,243	1,240	1,240	500	1,240
2021-04-28	1,238	1,249	1,238	1,249	500	1,249
2021-04-27	1,246	1,258	1,245	1,245	700	1,245
2021-04-26	1,250	1,250	1,235	1,235	1,500	1,235
2021-04-23	1,234	1,250	1,234	1,249	1,300	1,249
2021-04-22	1,231	1,244	1,230	1,230	800	1,230
2021-04-21	1,248	1,259	1,230	1,230	2,600	1,230
2021-04-20	1,255	1,266	1,247	1,258	1,000	1,258
2021-04-19	1,236	1,275	1,236	1,261	2,900	1,261
2021-04-16	1,249	1,250	1,249	1,250	700	1,250
2021-04-15	1,243	1,263	1,234	1,234	2,200	1,234
2021-04-14	1,250	1,250	1,200	1,243	5,600	1,243
2021-04-13	1,220	1,250	1,220	1,249	3,400	1,249
2021-04-12	1,205	1,237	1,205	1,218	2,500	1,218
2021-04-09	1,198	1,205	1,198	1,205	700	1,205
2021-04-08	1,201	1,205	1,196	1,196	500	1,196
2021-04-07	1,204	1,208	1,196	1,199	3,000	1,199
2021-04-06	1,195	1,195	1,194	1,194	500	1,194
2021-04-05	1,198	1,198	1,193	1,193	900	1,193
2021-04-02	1,200	1,200	1,200	1,200	2,200	1,200
2021-04-01	1,196	1,200	1,183	1,184	600	1,184
2021-03-31	1,187	1,200	1,187	1,200	2,400	1,200
2021-03-30	1,185	1,185	1,185	1,185	100	1,185
2021-03-29	1,185	1,206	1,185	1,185	600	1,185
2021-03-26	1,190	1,201	1,183	1,183	3,400	1,183
2021-03-25	1,169	1,185	1,169	1,185	1,100	1,185
2021-03-24	1,177	1,185	1,167	1,167	2,200	1,167
2021-03-23	1,180	1,186	1,171	1,180	900	1,180
2021-03-22	1,187	1,187	1,171	1,180	700	1,180
2021-03-19	1,168	1,185	1,168	1,185	500	1,185
2021-03-18	1,189	1,190	1,176	1,176	3,500	1,176
2021-03-17	1,171	1,190	1,171	1,176	3,100	1,176
2021-03-16	1,157	1,179	1,157	1,171	600	1,171
2021-03-15	1,169	1,179	1,160	1,169	3,100	1,169
2021-03-12	1,145	1,169	1,144	1,169	1,800	1,169
2021-03-11	1,154	1,154	1,144	1,144	2,100	1,144
2021-03-10	1,163	1,163	1,163	1,163	300	1,163
2021-03-09	1,145	1,163	1,141	1,163	800	1,163
2021-03-08	1,142	1,145	1,142	1,145	800	1,145
2021-03-05	1,144	1,164	1,140	1,142	4,800	1,142
2021-03-04	-	-	-	1,165	-	1,165
2021-03-03	1,156	1,165	1,135	1,165	3,300	1,165
2021-03-02	1,151	1,156	1,151	1,156	800	1,156
2021-03-01	1,160	1,160	1,150	1,150	1,300	1,150
2021-02-26	1,161	1,179	1,160	1,160	1,500	1,160
2021-02-25	1,173	1,185	1,165	1,185	900	1,185
2021-02-24	1,160	1,173	1,160	1,173	1,400	1,173
2021-02-22	1,175	1,175	1,174	1,175	1,400	1,175
2021-02-19	1,177	1,180	1,165	1,170	3,400	1,170
2021-02-18	1,175	1,180	1,165	1,174	2,500	1,174
2021-02-17	1,170	1,181	1,169	1,175	3,000	1,175
2021-02-16	1,162	1,175	1,162	1,175	400	1,175
2021-02-15	1,169	1,170	1,169	1,170	200	1,170
2021-02-12	1,171	1,180	1,157	1,162	1,600	1,162
2021-02-10	1,153	1,157	1,153	1,155	900	1,155
2021-02-09	1,168	1,168	1,168	1,168	100	1,168
2021-02-08	1,166	1,167	1,156	1,167	400	1,167
2021-02-05	1,150	1,165	1,150	1,165	900	1,165
2021-02-04	1,150	1,165	1,143	1,146	3,700	1,146
2021-02-03	1,162	1,171	1,151	1,151	1,700	1,151
2021-02-02	1,150	1,164	1,150	1,164	2,100	1,164
2021-02-01	1,168	1,168	1,152	1,153	400	1,153
2021-01-29	1,161	1,170	1,152	1,152	3,000	1,152
2021-01-28	1,161	1,179	1,160	1,163	2,300	1,163
2021-01-27	1,180	1,180	1,158	1,163	2,200	1,163
2021-01-26	1,162	1,179	1,159	1,159	900	1,159
2021-01-25	1,185	1,185	1,160	1,162	2,000	1,162
2021-01-22	1,174	1,176	1,157	1,176	1,500	1,176
2021-01-21	1,157	1,180	1,145	1,166	9,700	1,166
2021-01-20	1,195	1,205	1,085	1,129	26,700	1,129
2021-01-19	1,191	1,208	1,191	1,207	4,100	1,207
2021-01-18	1,190	1,195	1,185	1,190	1,900	1,190
2021-01-15	1,210	1,210	1,186	1,186	6,200	1,186
2021-01-14	1,208	1,220	1,204	1,213	2,800	1,213
2021-01-13	1,200	1,214	1,196	1,206	2,100	1,206
2021-01-12	1,203	1,216	1,203	1,215	300	1,215
2021-01-08	1,214	1,218	1,200	1,217	5,600	1,217
2021-01-07	1,213	1,213	1,213	1,213	300	1,213
2021-01-06	-	-	-	1,219	-	1,219
2021-01-05	1,190	1,219	1,190	1,219	1,200	1,219
2021-01-04	1,205	1,205	1,190	1,200	2,000	1,200

分割・併合履歴： [2017-05-29]1株→0.1株