川上塗料(4616)の株価時系列情報
川上塗料(4616)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1989/12/29 | 840 | 845 | 840 | 845 | 5,000 |
1989/12/28 | 857 | 857 | 847 | 855 | 19,000 |
1989/12/27 | 850 | 860 | 850 | 850 | 29,000 |
1989/12/26 | 830 | 847 | 830 | 847 | 6,000 |
1989/12/25 | 815 | 815 | 810 | 815 | 8,000 |
1989/12/22 | 815 | 815 | 810 | 810 | 4,000 |
1989/12/21 | 826 | 826 | 815 | 815 | 12,000 |
1989/12/20 | 840 | 840 | 835 | 835 | 3,000 |
1989/12/19 | 840 | 841 | 835 | 835 | 6,000 |
1989/12/18 | 855 | 855 | 854 | 855 | 9,000 |
1989/12/15 | 855 | 855 | 845 | 850 | 11,000 |
1989/12/14 | 864 | 864 | 854 | 855 | 18,000 |
1989/12/13 | 855 | 865 | 855 | 864 | 21,000 |
1989/12/12 | 839 | 860 | 839 | 859 | 30,000 |
1989/12/11 | 830 | 839 | 820 | 839 | 38,000 |
1989/12/08 | 830 | 832 | 830 | 830 | 22,000 |
1989/12/07 | 800 | 835 | 800 | 830 | 39,000 |
1989/12/06 | 796 | 799 | 789 | 796 | 20,000 |
1989/12/05 | 801 | 804 | 790 | 795 | 19,000 |
1989/12/04 | 810 | 810 | 801 | 801 | 3,000 |
1989/12/01 | 807 | 807 | 800 | 800 | 3,000 |
1989/11/30 | 805 | 805 | 805 | 805 | 1,000 |
1989/11/29 | 810 | 810 | 810 | 810 | 2,000 |
1989/11/28 | 800 | 801 | 800 | 801 | 7,000 |
1989/11/27 | 803 | 803 | 803 | 803 | 8,000 |
1989/11/24 | 800 | 803 | 800 | 800 | 18,000 |
1989/11/22 | 800 | 802 | 793 | 802 | 15,000 |
1989/11/21 | 790 | 790 | 790 | 790 | 6,000 |
1989/11/17 | 810 | 810 | 790 | 790 | 10,000 |
1989/11/16 | 800 | 800 | 800 | 800 | 6,000 |
1989/11/15 | 760 | 770 | 760 | 770 | 8,000 |
1989/11/14 | 775 | 775 | 770 | 770 | 9,000 |
1989/11/13 | 780 | 780 | 770 | 770 | 3,000 |
1989/11/09 | 800 | 800 | 800 | 800 | 4,000 |
1989/11/08 | 780 | 780 | 780 | 780 | 10,000 |
1989/11/07 | 808 | 808 | 790 | 790 | 3,000 |
1989/11/06 | 791 | 810 | 790 | 810 | 9,000 |
1989/11/02 | 790 | 790 | 786 | 790 | 5,000 |
1989/11/01 | 800 | 800 | 786 | 786 | 4,000 |
1989/10/31 | 790 | 802 | 780 | 801 | 17,000 |
1989/10/30 | 802 | 805 | 790 | 790 | 10,000 |
1989/10/27 | 801 | 817 | 800 | 812 | 32,000 |
1989/10/26 | 780 | 820 | 780 | 816 | 55,000 |
1989/10/25 | 775 | 788 | 770 | 770 | 13,000 |
1989/10/24 | 773 | 773 | 773 | 773 | 7,000 |
1989/10/23 | 789 | 789 | 770 | 770 | 4,000 |
1989/10/20 | 790 | 790 | 788 | 789 | 17,000 |
1989/10/19 | 790 | 790 | 790 | 790 | 14,000 |
1989/10/18 | 790 | 790 | 786 | 786 | 6,000 |
1989/10/17 | 776 | 790 | 776 | 780 | 8,000 |
1989/10/16 | 755 | 755 | 755 | 755 | 4,000 |
1989/10/13 | 755 | 755 | 755 | 755 | 4,000 |
1989/10/12 | 785 | 790 | 780 | 780 | 4,000 |
1989/10/11 | 795 | 800 | 795 | 795 | 7,000 |
1989/10/09 | 800 | 802 | 791 | 802 | 28,000 |
1989/10/06 | 780 | 800 | 780 | 800 | 38,000 |
1989/10/05 | 760 | 770 | 760 | 770 | 25,000 |
1989/10/04 | 770 | 770 | 770 | 770 | 4,000 |
1989/10/03 | 750 | 770 | 750 | 760 | 9,000 |
1989/10/02 | 799 | 799 | 765 | 765 | 39,000 |
1989/09/29 | 760 | 780 | 760 | 765 | 27,000 |
1989/09/28 | 715 | 747 | 715 | 747 | 52,000 |
1989/09/26 | 716 | 720 | 715 | 715 | 10,000 |
1989/09/25 | 720 | 720 | 710 | 715 | 14,000 |
1989/09/22 | 706 | 720 | 705 | 720 | 14,000 |
1989/09/21 | 705 | 705 | 705 | 705 | 2,000 |
1989/09/20 | 710 | 710 | 705 | 705 | 2,000 |
1989/09/19 | 710 | 710 | 705 | 705 | 2,000 |
1989/09/18 | 715 | 715 | 715 | 715 | 3,000 |
1989/09/14 | 700 | 700 | 700 | 700 | 2,000 |
1989/09/13 | 700 | 700 | 700 | 700 | 4,000 |
1989/09/12 | 700 | 700 | 700 | 700 | 2,000 |
1989/09/11 | 701 | 701 | 700 | 700 | 11,000 |
1989/09/08 | 702 | 702 | 701 | 701 | 5,000 |
1989/09/07 | 710 | 710 | 705 | 705 | 10,000 |
1989/09/06 | 701 | 715 | 701 | 715 | 8,000 |
1989/09/05 | 701 | 701 | 700 | 700 | 4,000 |
1989/09/04 | 690 | 700 | 690 | 700 | 10,000 |
1989/09/01 | 700 | 700 | 700 | 700 | 1,000 |
1989/08/31 | 705 | 705 | 700 | 700 | 7,000 |
1989/08/28 | 718 | 720 | 703 | 715 | 10,000 |
1989/08/25 | 703 | 710 | 700 | 710 | 4,000 |
1989/08/24 | 705 | 705 | 700 | 700 | 11,000 |
1989/08/23 | 700 | 705 | 700 | 705 | 7,000 |
1989/08/22 | 691 | 691 | 691 | 691 | 1,000 |
1989/08/18 | 695 | 695 | 695 | 695 | 1,000 |
1989/08/17 | 700 | 700 | 690 | 691 | 4,000 |
1989/08/16 | 700 | 700 | 700 | 700 | 2,000 |
1989/08/15 | 695 | 700 | 693 | 693 | 4,000 |
1989/08/14 | 705 | 705 | 705 | 705 | 2,000 |
1989/08/11 | 705 | 705 | 705 | 705 | 4,000 |
1989/08/10 | 701 | 701 | 700 | 700 | 2,000 |
1989/08/09 | 695 | 695 | 690 | 690 | 4,000 |
1989/08/08 | 695 | 695 | 695 | 695 | 4,000 |
1989/08/07 | 705 | 705 | 705 | 705 | 1,000 |
1989/08/04 | 700 | 713 | 700 | 713 | 4,000 |
1989/08/03 | 700 | 700 | 700 | 700 | 1,000 |
1989/08/02 | 700 | 700 | 700 | 700 | 1,000 |
1989/07/31 | 690 | 702 | 690 | 702 | 3,000 |
1989/07/28 | 700 | 701 | 700 | 701 | 13,000 |
1989/07/27 | 698 | 698 | 698 | 698 | 1,000 |
1989/07/25 | 698 | 698 | 698 | 698 | 2,000 |
1989/07/21 | 698 | 698 | 698 | 698 | 1,000 |
1989/07/20 | 700 | 700 | 700 | 700 | 2,000 |
1989/07/18 | 666 | 666 | 666 | 666 | 2,000 |
1989/07/13 | 661 | 661 | 661 | 661 | 1,000 |
1989/07/12 | 714 | 718 | 699 | 700 | 8,000 |
1989/07/11 | 690 | 710 | 690 | 710 | 10,000 |
1989/07/10 | 690 | 690 | 660 | 660 | 9,000 |
1989/07/07 | 695 | 695 | 695 | 695 | 2,000 |
1989/07/05 | 642 | 681 | 642 | 681 | 4,000 |
1989/07/04 | 641 | 642 | 641 | 642 | 2,000 |
1989/07/03 | 641 | 641 | 641 | 641 | 1,000 |
1989/06/30 | 641 | 641 | 641 | 641 | 3,000 |
1989/06/29 | 640 | 641 | 640 | 641 | 3,000 |
1989/06/28 | 660 | 661 | 660 | 661 | 2,000 |
1989/06/27 | 655 | 660 | 655 | 660 | 2,000 |
1989/06/26 | 660 | 660 | 660 | 660 | 1,000 |
1989/06/22 | 680 | 680 | 675 | 680 | 3,000 |
1989/06/21 | 671 | 671 | 671 | 671 | 3,000 |
1989/06/19 | 650 | 650 | 650 | 650 | 1,000 |
1989/06/16 | 640 | 650 | 640 | 650 | 10,000 |
1989/06/14 | 700 | 700 | 700 | 700 | 1,000 |
1989/06/09 | 680 | 680 | 680 | 680 | 4,000 |
1989/06/08 | 685 | 685 | 680 | 680 | 2,000 |
1989/06/07 | 690 | 690 | 685 | 685 | 3,000 |
1989/06/06 | 680 | 680 | 680 | 680 | 3,000 |
1989/06/05 | 695 | 695 | 695 | 695 | 4,000 |
1989/06/02 | 710 | 710 | 705 | 705 | 14,000 |
1989/06/01 | 720 | 720 | 720 | 720 | 9,000 |
1989/05/31 | 700 | 700 | 700 | 700 | 4,000 |
1989/05/30 | 720 | 720 | 720 | 720 | 7,000 |
1989/05/25 | 710 | 720 | 710 | 720 | 6,000 |
1989/05/23 | 715 | 715 | 700 | 700 | 2,000 |
1989/05/22 | 720 | 720 | 720 | 720 | 8,000 |
1989/05/19 | 700 | 715 | 700 | 715 | 11,000 |
1989/05/18 | 695 | 700 | 695 | 700 | 4,000 |
1989/05/17 | 715 | 715 | 695 | 695 | 19,000 |
1989/05/16 | 715 | 715 | 715 | 715 | 5,000 |
1989/05/12 | 720 | 721 | 720 | 720 | 6,000 |
1989/05/11 | 720 | 720 | 710 | 720 | 25,000 |
1989/05/10 | 710 | 720 | 710 | 720 | 6,000 |
1989/05/09 | 700 | 705 | 692 | 705 | 13,000 |
1989/05/08 | 710 | 710 | 690 | 690 | 6,000 |
1989/05/02 | 700 | 720 | 700 | 710 | 28,000 |
1989/05/01 | 700 | 700 | 700 | 700 | 1,000 |
1989/04/28 | 700 | 700 | 695 | 695 | 6,000 |
1989/04/27 | 695 | 695 | 695 | 695 | 14,000 |
1989/04/26 | 700 | 700 | 700 | 700 | 5,000 |
1989/04/25 | 695 | 700 | 695 | 700 | 2,000 |
1989/04/24 | 709 | 711 | 705 | 705 | 8,000 |
1989/04/21 | 720 | 720 | 700 | 700 | 5,000 |
1989/04/20 | 728 | 729 | 701 | 720 | 17,000 |
1989/04/19 | 700 | 710 | 700 | 710 | 14,000 |
1989/04/18 | 685 | 685 | 685 | 685 | 2,000 |
1989/04/17 | 700 | 700 | 700 | 700 | 5,000 |
1989/04/14 | 700 | 700 | 700 | 700 | 10,000 |
1989/04/13 | 700 | 700 | 700 | 700 | 2,000 |
1989/04/12 | 685 | 690 | 685 | 690 | 12,000 |
1989/04/11 | 690 | 690 | 690 | 690 | 5,000 |
1989/04/10 | 685 | 690 | 685 | 690 | 6,000 |
1989/04/07 | 687 | 700 | 687 | 700 | 27,000 |
1989/04/06 | 690 | 695 | 690 | 693 | 4,000 |
1989/04/05 | 689 | 691 | 689 | 690 | 9,000 |
1989/04/04 | 700 | 700 | 691 | 691 | 4,000 |
1989/04/03 | 700 | 700 | 680 | 700 | 15,000 |
1989/03/31 | 671 | 700 | 670 | 700 | 6,000 |
1989/03/30 | 640 | 645 | 635 | 635 | 11,000 |
1989/03/29 | 636 | 650 | 636 | 642 | 14,000 |
1989/03/28 | 661 | 661 | 641 | 641 | 4,000 |
1989/03/27 | 660 | 660 | 655 | 660 | 10,000 |
1989/03/24 | 660 | 670 | 660 | 670 | 14,000 |
1989/03/23 | 675 | 690 | 675 | 690 | 4,000 |
1989/03/22 | 675 | 690 | 661 | 690 | 21,000 |
1989/03/20 | 695 | 695 | 695 | 695 | 7,000 |
1989/03/17 | 675 | 690 | 675 | 680 | 11,000 |
1989/03/16 | 685 | 685 | 685 | 685 | 3,000 |
1989/03/14 | 690 | 690 | 690 | 690 | 2,000 |
1989/03/13 | 690 | 690 | 690 | 690 | 8,000 |
1989/03/09 | 687 | 690 | 685 | 690 | 9,000 |
1989/03/08 | 700 | 700 | 685 | 685 | 8,000 |
1989/03/07 | 685 | 685 | 685 | 685 | 5,000 |
1989/03/06 | 700 | 700 | 690 | 700 | 21,000 |
1989/03/03 | 700 | 700 | 690 | 700 | 8,000 |
1989/03/02 | 703 | 705 | 700 | 700 | 14,000 |
1989/03/01 | 705 | 705 | 703 | 703 | 2,000 |
1989/02/28 | 715 | 720 | 703 | 715 | 8,000 |
1989/02/27 | 710 | 710 | 710 | 710 | 1,000 |
1989/02/23 | 690 | 690 | 690 | 690 | 9,000 |
1989/02/22 | 701 | 715 | 701 | 715 | 6,000 |
1989/02/21 | 693 | 715 | 693 | 715 | 8,000 |
1989/02/20 | 700 | 701 | 700 | 701 | 13,000 |
1989/02/17 | 701 | 710 | 701 | 701 | 6,000 |
1989/02/16 | 700 | 715 | 700 | 701 | 8,000 |
1989/02/15 | 705 | 715 | 700 | 715 | 11,000 |
1989/02/14 | 715 | 724 | 715 | 715 | 9,000 |
1989/02/13 | 710 | 715 | 710 | 715 | 9,000 |
1989/02/10 | 700 | 720 | 700 | 715 | 32,000 |
1989/02/09 | 710 | 710 | 700 | 700 | 25,000 |
1989/02/08 | 735 | 735 | 710 | 717 | 39,000 |
1989/02/07 | 758 | 770 | 737 | 737 | 140,000 |
1989/02/06 | 738 | 750 | 721 | 748 | 173,000 |
1989/02/03 | 655 | 660 | 650 | 660 | 13,000 |
1989/02/02 | 670 | 670 | 660 | 660 | 14,000 |
1989/02/01 | 660 | 670 | 660 | 670 | 31,000 |
1989/01/31 | 660 | 665 | 655 | 660 | 26,000 |
1989/01/30 | 660 | 663 | 658 | 658 | 22,000 |
1989/01/28 | 650 | 654 | 650 | 653 | 21,000 |
1989/01/27 | 639 | 650 | 636 | 645 | 31,000 |
1989/01/26 | 636 | 636 | 631 | 635 | 15,000 |
1989/01/25 | 620 | 644 | 620 | 636 | 61,000 |
1989/01/24 | 621 | 626 | 616 | 617 | 28,000 |
1989/01/23 | 608 | 623 | 601 | 616 | 65,000 |
1989/01/20 | 590 | 610 | 590 | 610 | 31,000 |
1989/01/19 | 590 | 590 | 576 | 576 | 24,000 |
1989/01/18 | 580 | 585 | 580 | 585 | 16,000 |
1989/01/17 | 579 | 579 | 579 | 579 | 2,000 |
1989/01/13 | 578 | 579 | 575 | 575 | 8,000 |
1989/01/12 | 580 | 580 | 575 | 575 | 10,000 |
1989/01/11 | 580 | 580 | 580 | 580 | 9,000 |
1989/01/10 | 580 | 580 | 580 | 580 | 1,000 |
1989/01/09 | 580 | 580 | 572 | 572 | 8,000 |
1989/01/06 | 571 | 571 | 571 | 571 | 5,000 |
1989/01/05 | 580 | 590 | 580 | 590 | 21,000 |
1989/01/04 | 570 | 575 | 570 | 575 | 2,000 |