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 |
---|---|---|---|---|---|
2000/12/28 | 98 | 102 | 98 | 102 | 2,000 |
2000/12/25 | 108 | 108 | 108 | 108 | 6,000 |
2000/12/21 | 110 | 110 | 110 | 110 | 1,000 |
2000/12/19 | 109 | 109 | 109 | 109 | 16,000 |
2000/12/13 | 105 | 105 | 105 | 105 | 1,000 |
2000/12/04 | 105 | 105 | 105 | 105 | 1,000 |
2000/11/28 | 105 | 105 | 105 | 105 | 1,000 |
2000/11/27 | 105 | 105 | 105 | 105 | 1,000 |
2000/11/24 | 105 | 105 | 105 | 105 | 6,000 |
2000/11/21 | 102 | 102 | 102 | 102 | 1,000 |
2000/11/16 | 98 | 98 | 98 | 98 | 4,000 |
2000/11/14 | 105 | 105 | 95 | 95 | 4,000 |
2000/11/13 | 105 | 105 | 105 | 105 | 1,000 |
2000/11/09 | 105 | 105 | 100 | 100 | 3,000 |
2000/11/08 | 97 | 100 | 97 | 100 | 3,000 |
2000/11/07 | 95 | 95 | 95 | 95 | 3,000 |
2000/11/06 | 100 | 100 | 95 | 95 | 4,000 |
2000/11/02 | 100 | 100 | 97 | 97 | 6,000 |
2000/11/01 | 105 | 105 | 100 | 100 | 4,000 |
2000/10/27 | 108 | 108 | 108 | 108 | 4,000 |
2000/10/26 | 109 | 109 | 108 | 108 | 3,000 |
2000/10/25 | 108 | 108 | 108 | 108 | 3,000 |
2000/10/23 | 108 | 108 | 108 | 108 | 1,000 |
2000/10/20 | 122 | 122 | 113 | 113 | 6,000 |
2000/10/19 | 115 | 115 | 115 | 115 | 4,000 |
2000/10/16 | 111 | 111 | 111 | 111 | 1,000 |
2000/10/11 | 111 | 111 | 111 | 111 | 1,000 |
2000/10/10 | 122 | 122 | 120 | 120 | 11,000 |
2000/10/06 | 112 | 124 | 112 | 124 | 23,000 |
2000/10/05 | 108 | 110 | 108 | 110 | 2,000 |
2000/09/29 | 105 | 108 | 105 | 108 | 6,000 |
2000/09/25 | 103 | 103 | 100 | 100 | 8,000 |
2000/09/22 | 103 | 103 | 103 | 103 | 4,000 |
2000/09/20 | 103 | 105 | 103 | 105 | 23,000 |
2000/09/18 | 101 | 101 | 101 | 101 | 5,000 |
2000/09/13 | 102 | 102 | 100 | 101 | 5,000 |
2000/09/12 | 103 | 103 | 103 | 103 | 2,000 |
2000/09/11 | 105 | 105 | 105 | 105 | 2,000 |
2000/09/08 | 105 | 105 | 105 | 105 | 1,000 |
2000/09/05 | 107 | 107 | 105 | 105 | 3,000 |
2000/09/04 | 107 | 107 | 107 | 107 | 2,000 |
2000/09/01 | 107 | 107 | 107 | 107 | 2,000 |
2000/08/31 | 108 | 108 | 107 | 107 | 4,000 |
2000/08/30 | 111 | 111 | 111 | 111 | 4,000 |
2000/08/29 | 115 | 115 | 111 | 111 | 4,000 |
2000/08/28 | 117 | 117 | 114 | 115 | 14,000 |
2000/08/25 | 117 | 117 | 117 | 117 | 7,000 |
2000/08/24 | 118 | 118 | 117 | 117 | 7,000 |
2000/08/23 | 118 | 118 | 118 | 118 | 7,000 |
2000/08/22 | 118 | 118 | 118 | 118 | 2,000 |
2000/08/21 | 120 | 120 | 117 | 118 | 3,000 |
2000/08/18 | 120 | 120 | 120 | 120 | 2,000 |
2000/08/17 | 124 | 124 | 120 | 120 | 3,000 |
2000/08/16 | 124 | 124 | 124 | 124 | 3,000 |
2000/08/15 | 124 | 124 | 124 | 124 | 8,000 |
2000/08/10 | 120 | 120 | 120 | 120 | 2,000 |
2000/07/27 | 120 | 120 | 120 | 120 | 2,000 |
2000/07/26 | 123 | 123 | 111 | 111 | 8,000 |
2000/07/25 | 120 | 123 | 120 | 123 | 7,000 |
2000/07/24 | 123 | 123 | 123 | 123 | 1,000 |
2000/07/21 | 123 | 123 | 123 | 123 | 1,000 |
2000/07/19 | 130 | 130 | 130 | 130 | 3,000 |
2000/07/18 | 127 | 130 | 127 | 130 | 2,000 |
2000/07/17 | 128 | 128 | 128 | 128 | 5,000 |
2000/07/10 | 128 | 128 | 128 | 128 | 1,000 |
2000/07/04 | 123 | 123 | 123 | 123 | 3,000 |
2000/07/03 | 122 | 123 | 121 | 123 | 9,000 |
2000/06/29 | 122 | 123 | 122 | 123 | 3,000 |
2000/06/28 | 123 | 123 | 123 | 123 | 6,000 |
2000/06/27 | 123 | 123 | 123 | 123 | 2,000 |
2000/06/21 | 121 | 121 | 121 | 121 | 1,000 |
2000/06/20 | 130 | 130 | 130 | 130 | 1,000 |
2000/06/19 | 130 | 130 | 130 | 130 | 3,000 |
2000/06/15 | 128 | 128 | 128 | 128 | 3,000 |
2000/06/13 | 129 | 129 | 128 | 128 | 6,000 |
2000/06/09 | 120 | 120 | 120 | 120 | 1,000 |
2000/06/05 | 121 | 129 | 121 | 129 | 2,000 |
2000/06/02 | 120 | 120 | 120 | 120 | 3,000 |
2000/05/29 | 129 | 129 | 129 | 129 | 5,000 |
2000/05/23 | 120 | 120 | 120 | 120 | 1,000 |
2000/05/22 | 128 | 128 | 128 | 128 | 10,000 |
2000/05/19 | 128 | 128 | 128 | 128 | 10,000 |
2000/05/18 | 128 | 128 | 128 | 128 | 3,000 |
2000/05/15 | 128 | 128 | 128 | 128 | 5,000 |
2000/05/10 | 129 | 129 | 129 | 129 | 2,000 |
2000/05/09 | 129 | 129 | 129 | 129 | 3,000 |
2000/05/08 | 127 | 127 | 127 | 127 | 1,000 |
2000/05/01 | 125 | 125 | 125 | 125 | 1,000 |
2000/04/28 | 120 | 120 | 120 | 120 | 2,000 |
2000/04/26 | 117 | 117 | 117 | 117 | 1,000 |
2000/04/25 | 117 | 117 | 117 | 117 | 1,000 |
2000/04/21 | 115 | 115 | 115 | 115 | 2,000 |
2000/04/19 | 115 | 115 | 115 | 115 | 5,000 |
2000/04/18 | 115 | 115 | 115 | 115 | 1,000 |
2000/04/17 | 113 | 113 | 113 | 113 | 5,000 |
2000/04/14 | 128 | 128 | 128 | 128 | 1,000 |
2000/04/05 | 130 | 130 | 130 | 130 | 5,000 |
2000/04/04 | 130 | 130 | 130 | 130 | 3,000 |
2000/03/31 | 130 | 130 | 130 | 130 | 5,000 |
2000/03/30 | 125 | 130 | 125 | 130 | 8,000 |
2000/03/29 | 125 | 125 | 125 | 125 | 2,000 |
2000/03/28 | 141 | 141 | 123 | 123 | 13,000 |
2000/03/27 | 120 | 122 | 120 | 122 | 34,000 |
2000/03/22 | 128 | 128 | 128 | 128 | 1,000 |
2000/03/21 | 110 | 124 | 110 | 124 | 8,000 |
2000/03/17 | 95 | 100 | 95 | 100 | 2,000 |
2000/03/16 | 93 | 93 | 91 | 93 | 5,000 |
2000/03/15 | 93 | 93 | 93 | 93 | 9,000 |
2000/03/13 | 93 | 93 | 93 | 93 | 4,000 |
2000/03/08 | 93 | 93 | 93 | 93 | 5,000 |
2000/03/03 | 100 | 100 | 85 | 85 | 4,000 |
2000/03/01 | 81 | 81 | 81 | 81 | 1,000 |
2000/02/29 | 99 | 99 | 96 | 96 | 2,000 |
2000/02/25 | 100 | 100 | 100 | 100 | 2,000 |
2000/02/23 | 100 | 100 | 100 | 100 | 4,000 |
2000/02/18 | 105 | 105 | 105 | 105 | 5,000 |
2000/02/17 | 105 | 105 | 105 | 105 | 1,000 |
2000/02/16 | 105 | 105 | 105 | 105 | 1,000 |
2000/02/14 | 100 | 101 | 90 | 90 | 5,000 |
2000/02/10 | 100 | 100 | 100 | 100 | 1,000 |
2000/02/09 | 97 | 97 | 97 | 97 | 1,000 |
2000/02/07 | 96 | 96 | 96 | 96 | 5,000 |
2000/02/04 | 103 | 103 | 103 | 103 | 2,000 |
2000/02/03 | 95 | 95 | 95 | 95 | 3,000 |
2000/02/01 | 124 | 124 | 123 | 123 | 6,000 |
2000/01/31 | 130 | 130 | 125 | 125 | 3,000 |
2000/01/28 | 120 | 120 | 120 | 120 | 2,000 |
2000/01/27 | 110 | 110 | 110 | 110 | 4,000 |
2000/01/24 | 103 | 103 | 103 | 103 | 1,000 |
2000/01/20 | 110 | 110 | 110 | 110 | 1,000 |
2000/01/19 | 110 | 110 | 110 | 110 | 4,000 |
2000/01/18 | 108 | 108 | 108 | 108 | 1,000 |