4616 川上塗料(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	-	-	-	2,042	-	2,042
2022-12-29	-	-	-	2,042	-	2,042
2022-12-28	2,042	2,042	2,042	2,042	800	2,042
2022-12-27	-	-	-	1,982	-	1,982
2022-12-26	-	-	-	1,982	-	1,982
2022-12-23	1,977	1,982	1,943	1,982	300	1,982
2022-12-22	-	-	-	2,073	-	2,073
2022-12-21	1,943	2,073	1,943	2,073	300	2,073
2022-12-20	-	-	-	2,083	-	2,083
2022-12-19	-	-	-	2,083	-	2,083
2022-12-16	2,083	2,083	2,083	2,083	200	2,083
2022-12-15	-	-	-	2,033	-	2,033
2022-12-14	-	-	-	2,033	-	2,033
2022-12-13	-	-	-	2,033	-	2,033
2022-12-12	2,081	2,081	2,033	2,033	800	2,033
2022-12-09	2,001	2,029	2,001	2,020	400	2,020
2022-12-08	2,000	2,099	2,000	2,000	1,200	2,000
2022-12-07	-	-	-	2,100	-	2,100
2022-12-06	2,050	2,100	2,050	2,100	900	2,100
2022-12-05	2,150	2,150	2,150	2,150	100	2,150
2022-12-02	2,150	2,150	2,150	2,150	500	2,150
2022-12-01	-	-	-	2,183	-	2,183
2022-11-30	2,184	2,184	2,183	2,183	2,100	2,183
2022-11-29	-	-	-	2,184	-	2,184
2022-11-28	2,174	2,199	2,174	2,184	3,900	2,184
2022-11-25	2,070	2,110	2,070	2,110	1,000	2,110
2022-11-24	-	-	-	2,070	-	2,070
2022-11-22	-	-	-	2,070	-	2,070
2022-11-21	2,111	2,111	2,062	2,070	900	2,070
2022-11-18	2,041	2,080	2,033	2,080	700	2,080
2022-11-17	2,062	2,062	2,030	2,047	1,300	2,047
2022-11-16	2,080	2,080	2,064	2,069	1,500	2,069
2022-11-15	2,066	2,100	2,051	2,100	1,400	2,100
2022-11-14	2,058	2,066	2,050	2,066	1,100	2,066
2022-11-11	-	-	-	2,100	-	2,100
2022-11-10	2,100	2,100	2,059	2,100	800	2,100
2022-11-09	2,114	2,114	2,058	2,058	600	2,058
2022-11-08	2,171	2,171	2,100	2,100	1,000	2,100
2022-11-07	2,135	2,135	2,121	2,121	1,000	2,121
2022-11-04	2,145	2,155	2,126	2,144	700	2,144
2022-11-02	2,221	2,241	2,150	2,195	1,400	2,195
2022-11-01	-	-	-	2,269	-	2,269
2022-10-31	2,299	2,310	2,220	2,269	1,400	2,269
2022-10-28	2,247	2,250	2,245	2,250	400	2,250
2022-10-27	2,244	2,254	2,228	2,232	3,600	2,232
2022-10-26	2,237	2,244	2,174	2,244	2,700	2,244
2022-10-25	2,162	2,196	2,155	2,196	700	2,196
2022-10-24	2,230	2,230	2,153	2,153	300	2,153
2022-10-21	2,180	2,180	2,180	2,180	100	2,180
2022-10-20	2,200	2,200	2,128	2,131	500	2,131
2022-10-19	2,150	2,181	2,150	2,150	900	2,150
2022-10-18	2,285	2,285	2,223	2,230	2,600	2,230
2022-10-17	2,316	2,316	2,289	2,289	400	2,289
2022-10-14	2,216	2,316	2,216	2,316	1,600	2,316
2022-10-13	2,319	2,320	2,216	2,216	2,400	2,216
2022-10-12	2,300	2,313	2,263	2,309	2,500	2,309
2022-10-11	2,216	2,319	2,215	2,300	1,900	2,300
2022-10-07	2,172	2,262	2,172	2,215	2,700	2,215
2022-10-06	2,192	2,264	2,175	2,203	8,600	2,203
2022-10-05	2,142	2,142	2,142	2,142	1,600	2,142
2022-10-04	2,090	2,110	2,090	2,110	1,500	2,110
2022-10-03	2,100	2,100	2,098	2,098	1,200	2,098
2022-09-30	2,080	2,080	2,080	2,080	1,000	2,080
2022-09-29	2,080	2,080	2,063	2,080	3,200	2,080
2022-09-28	2,088	2,093	2,043	2,093	4,500	2,093
2022-09-27	2,069	2,089	2,052	2,089	2,500	2,089
2022-09-26	2,037	2,060	2,030	2,058	1,700	2,058
2022-09-22	2,070	2,073	2,001	2,037	2,300	2,037
2022-09-21	2,052	2,069	2,041	2,069	1,500	2,069
2022-09-20	2,006	2,055	1,981	2,053	2,900	2,053
2022-09-16	2,030	2,100	2,010	2,056	1,400	2,056
2022-09-15	2,074	2,074	2,024	2,024	200	2,024
2022-09-14	1,989	2,074	1,989	2,074	1,200	2,074
2022-09-13	1,999	2,007	1,999	2,007	200	2,007
2022-09-12	1,965	1,966	1,960	1,960	1,700	1,960
2022-09-09	1,970	2,000	1,970	1,970	3,200	1,970
2022-09-08	1,910	2,004	1,910	1,970	900	1,970
2022-09-07	1,918	1,950	1,910	1,915	600	1,915
2022-09-06	1,920	1,995	1,919	1,995	3,300	1,995
2022-09-05	1,925	1,925	1,920	1,920	1,600	1,920
2022-09-02	-	-	-	1,839	-	1,839
2022-09-01	1,862	1,862	1,835	1,839	1,400	1,839
2022-08-31	1,911	1,911	1,860	1,860	2,000	1,860
2022-08-30	1,960	1,999	1,900	1,949	1,200	1,949
2022-08-29	1,889	2,035	1,889	1,970	6,600	1,970
2022-08-26	1,825	2,028	1,825	1,929	12,500	1,929
2022-08-25	1,897	1,897	1,771	1,864	7,400	1,864
2022-08-24	1,826	2,149	1,824	1,900	21,000	1,900
2022-08-23	1,700	1,828	1,680	1,798	5,700	1,798
2022-08-22	1,665	1,720	1,659	1,700	1,300	1,700
2022-08-19	1,641	1,665	1,641	1,665	800	1,665
2022-08-18	1,640	1,640	1,614	1,639	500	1,639
2022-08-17	1,621	1,640	1,621	1,640	500	1,640
2022-08-16	1,609	1,625	1,603	1,620	3,100	1,620
2022-08-15	1,580	1,595	1,580	1,590	1,200	1,590
2022-08-12	1,625	1,627	1,551	1,577	2,100	1,577
2022-08-10	1,633	1,633	1,627	1,627	600	1,627
2022-08-09	1,643	1,645	1,623	1,625	1,900	1,625
2022-08-08	1,614	1,640	1,614	1,640	1,800	1,640
2022-08-05	1,580	1,610	1,562	1,610	4,800	1,610
2022-08-04	1,574	1,576	1,550	1,571	1,500	1,571
2022-08-03	1,579	1,579	1,550	1,577	1,700	1,577
2022-08-02	1,555	1,580	1,552	1,580	3,700	1,580
2022-08-01	1,583	1,617	1,565	1,569	3,900	1,569
2022-07-29	1,561	1,599	1,538	1,565	5,000	1,565
2022-07-28	1,555	1,589	1,555	1,557	3,100	1,557
2022-07-27	1,558	1,599	1,555	1,578	2,500	1,578
2022-07-26	1,550	1,565	1,550	1,558	4,700	1,558
2022-07-25	1,605	1,605	1,590	1,590	1,800	1,590
2022-07-22	1,598	1,600	1,567	1,600	3,000	1,600
2022-07-21	1,600	1,600	1,560	1,599	3,500	1,599
2022-07-20	1,549	1,549	1,540	1,540	1,600	1,540
2022-07-19	1,573	1,573	1,519	1,549	3,700	1,549
2022-07-15	1,597	1,597	1,555	1,573	2,800	1,573
2022-07-14	1,543	1,612	1,543	1,598	2,700	1,598
2022-07-13	1,599	1,610	1,539	1,539	4,800	1,539
2022-07-12	1,600	1,600	1,559	1,559	1,800	1,559
2022-07-11	1,672	1,673	1,600	1,600	2,200	1,600
2022-07-08	1,651	1,669	1,580	1,632	4,500	1,632
2022-07-07	1,682	1,702	1,540	1,651	6,600	1,651
2022-07-06	1,919	1,919	1,729	1,729	2,500	1,729
2022-07-05	1,909	1,920	1,850	1,879	1,300	1,879
2022-07-04	1,871	1,909	1,871	1,909	600	1,909
2022-07-01	1,890	1,890	1,879	1,883	700	1,883
2022-06-30	1,923	1,938	1,893	1,893	3,400	1,893
2022-06-29	1,969	1,969	1,900	1,929	3,200	1,929
2022-06-28	1,934	1,969	1,934	1,969	1,200	1,969
2022-06-27	1,950	1,991	1,934	1,934	1,600	1,934
2022-06-24	1,934	1,934	1,934	1,934	200	1,934
2022-06-23	1,965	1,974	1,965	1,974	600	1,974
2022-06-22	1,989	1,989	1,949	1,965	400	1,965
2022-06-21	1,978	1,995	1,939	1,995	1,700	1,995
2022-06-20	1,963	1,982	1,911	1,982	3,400	1,982
2022-06-17	1,920	1,945	1,883	1,942	2,600	1,942
2022-06-16	1,950	1,962	1,910	1,962	1,300	1,962
2022-06-15	1,916	1,916	1,864	1,915	1,300	1,915
2022-06-14	-	-	-	1,950	-	1,950
2022-06-13	1,962	1,962	1,933	1,950	800	1,950
2022-06-10	2,006	2,010	1,962	1,962	3,900	1,962
2022-06-09	2,043	2,043	1,978	2,005	2,000	2,005
2022-06-08	1,949	2,080	1,949	2,043	22,300	2,043
2022-06-07	1,899	2,060	1,851	1,941	17,200	1,941
2022-06-06	1,783	1,783	1,750	1,779	800	1,779
2022-06-03	1,784	1,797	1,734	1,796	3,400	1,796
2022-06-02	1,710	1,780	1,709	1,780	1,200	1,780
2022-06-01	1,750	1,750	1,721	1,741	1,400	1,741
2022-05-31	-	-	-	1,742	-	1,742
2022-05-30	1,769	1,769	1,702	1,742	500	1,742
2022-05-27	1,745	1,746	1,745	1,746	300	1,746
2022-05-26	1,772	1,776	1,741	1,741	1,900	1,741
2022-05-25	1,759	1,759	1,734	1,734	200	1,734
2022-05-24	1,724	1,724	1,724	1,724	100	1,724
2022-05-23	1,759	1,759	1,734	1,736	300	1,736
2022-05-20	1,740	1,740	1,720	1,730	900	1,730
2022-05-19	1,750	1,750	1,721	1,721	500	1,721
2022-05-18	1,730	1,739	1,720	1,739	800	1,739
2022-05-17	1,740	1,758	1,735	1,735	1,300	1,735
2022-05-16	1,766	1,789	1,763	1,763	800	1,763
2022-05-13	1,766	1,766	1,766	1,766	100	1,766
2022-05-12	1,765	1,765	1,765	1,765	100	1,765
2022-05-11	1,741	1,789	1,741	1,789	400	1,789
2022-05-10	1,771	1,780	1,724	1,780	1,000	1,780
2022-05-09	1,853	1,853	1,760	1,780	1,700	1,780
2022-05-06	1,862	1,899	1,852	1,869	2,100	1,869
2022-05-02	1,850	1,859	1,850	1,859	500	1,859
2022-04-28	1,879	1,879	1,851	1,851	200	1,851
2022-04-27	1,869	1,880	1,851	1,880	500	1,880
2022-04-26	1,896	1,896	1,869	1,869	600	1,869
2022-04-25	1,870	1,870	1,859	1,859	600	1,859
2022-04-22	1,869	1,869	1,851	1,851	1,000	1,851
2022-04-21	1,889	1,889	1,876	1,879	700	1,879
2022-04-20	1,863	1,863	1,863	1,863	200	1,863
2022-04-19	1,910	1,910	1,851	1,863	2,100	1,863
2022-04-18	1,910	1,910	1,890	1,910	1,100	1,910
2022-04-15	1,852	1,899	1,852	1,899	1,200	1,899
2022-04-14	1,880	1,896	1,850	1,850	2,100	1,850
2022-04-13	1,861	1,920	1,861	1,920	2,500	1,920
2022-04-12	1,821	1,861	1,820	1,861	1,300	1,861
2022-04-11	1,805	1,820	1,777	1,820	3,000	1,820
2022-04-08	1,811	1,811	1,790	1,790	1,300	1,790
2022-04-07	1,800	1,840	1,800	1,811	2,600	1,811
2022-04-06	1,820	1,840	1,820	1,840	1,700	1,840
2022-04-05	1,921	1,921	1,831	1,850	4,300	1,850
2022-04-04	1,955	1,994	1,890	1,898	4,400	1,898
2022-04-01	1,941	1,995	1,940	1,993	2,900	1,993
2022-03-31	1,950	1,987	1,917	1,941	1,300	1,941
2022-03-30	1,903	2,115	1,890	2,000	16,100	2,000
2022-03-29	1,748	1,925	1,748	1,869	8,300	1,869
2022-03-28	1,680	1,736	1,670	1,733	1,600	1,733
2022-03-25	1,660	1,680	1,652	1,680	3,700	1,680
2022-03-24	1,559	1,652	1,559	1,652	2,100	1,652
2022-03-23	1,662	1,662	1,541	1,559	10,900	1,559
2022-03-22	1,680	1,680	1,591	1,593	1,900	1,593
2022-03-18	1,699	1,715	1,680	1,697	1,300	1,697
2022-03-17	1,648	1,760	1,648	1,720	6,600	1,720
2022-03-16	1,509	1,604	1,504	1,600	5,500	1,600
2022-03-15	1,460	1,460	1,460	1,460	200	1,460
2022-03-14	-	-	-	1,419	-	1,419
2022-03-11	1,434	1,434	1,400	1,419	3,600	1,419
2022-03-10	1,439	1,460	1,433	1,434	2,700	1,434
2022-03-09	1,395	1,433	1,395	1,433	2,200	1,433
2022-03-08	1,400	1,414	1,400	1,405	2,000	1,405
2022-03-07	1,393	1,420	1,370	1,409	1,900	1,409
2022-03-04	1,420	1,450	1,380	1,415	4,200	1,415
2022-03-03	1,413	1,415	1,405	1,406	1,700	1,406
2022-03-02	1,399	1,462	1,399	1,421	4,900	1,421
2022-03-01	1,400	1,424	1,355	1,399	6,100	1,399
2022-02-28	1,276	1,408	1,276	1,400	5,000	1,400
2022-02-25	1,293	1,336	1,275	1,275	9,200	1,275
2022-02-24	1,327	1,331	1,270	1,331	11,100	1,331
2022-02-22	1,326	1,350	1,326	1,350	4,000	1,350
2022-02-21	1,316	1,348	1,316	1,326	1,700	1,326
2022-02-18	1,331	1,355	1,315	1,325	3,100	1,325
2022-02-17	1,410	1,415	1,339	1,364	7,200	1,364
2022-02-16	1,403	1,432	1,391	1,409	2,900	1,409
2022-02-15	1,457	1,457	1,403	1,403	1,100	1,403
2022-02-14	1,408	1,457	1,400	1,457	2,500	1,457
2022-02-10	1,497	1,500	1,463	1,498	2,200	1,498
2022-02-09	1,405	1,449	1,367	1,449	4,400	1,449
2022-02-08	1,392	1,428	1,363	1,375	6,300	1,375
2022-02-07	1,349	1,420	1,349	1,362	7,200	1,362
2022-02-04	1,344	1,360	1,305	1,353	15,300	1,353
2022-02-03	1,521	1,530	1,378	1,378	16,700	1,378
2022-02-02	1,555	1,700	1,550	1,601	7,600	1,601
2022-02-01	1,501	1,581	1,439	1,520	12,900	1,520
2022-01-31	1,942	2,000	1,486	1,581	26,400	1,581
2022-01-28	2,063	2,063	1,821	1,865	5,100	1,865
2022-01-27	2,440	2,440	2,056	2,063	7,000	2,063
2022-01-26	2,548	2,550	2,400	2,469	3,900	2,469
2022-01-25	2,499	2,500	2,469	2,500	300	2,500
2022-01-24	2,466	2,500	2,425	2,428	3,700	2,428
2022-01-21	2,499	2,550	2,421	2,421	3,500	2,421
2022-01-20	2,540	2,540	2,440	2,460	1,400	2,460
2022-01-19	2,460	2,548	2,428	2,490	5,000	2,490
2022-01-18	2,324	2,461	2,290	2,461	4,500	2,461
2022-01-17	2,475	2,503	2,281	2,339	8,700	2,339
2022-01-14	2,490	2,591	2,401	2,425	5,000	2,425
2022-01-13	2,518	2,547	2,399	2,537	3,600	2,537
2022-01-12	2,455	2,674	2,455	2,568	4,000	2,568
2022-01-11	2,528	2,539	2,334	2,455	4,000	2,455
2022-01-07	2,410	2,478	2,410	2,478	700	2,478
2022-01-06	2,304	2,526	2,279	2,460	2,600	2,460
2022-01-05	2,557	2,557	2,454	2,454	1,100	2,454
2022-01-04	2,511	2,680	2,420	2,557	1,700	2,557

分割・併合履歴： [2017-05-29]1株→0.1株