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 |
---|---|---|---|---|---|
2016/12/30 | 234 | 239 | 234 | 235 | 103,000 |
2016/12/29 | 240 | 242 | 237 | 239 | 204,000 |
2016/12/28 | 237 | 247 | 237 | 244 | 271,000 |
2016/12/27 | 228 | 241 | 228 | 236 | 302,000 |
2016/12/26 | 239 | 239 | 232 | 234 | 165,000 |
2016/12/22 | 245 | 245 | 230 | 238 | 511,000 |
2016/12/21 | 254 | 258 | 243 | 244 | 465,000 |
2016/12/20 | 263 | 263 | 257 | 259 | 502,000 |
2016/12/19 | 289 | 289 | 253 | 267 | 1,537,000 |
2016/12/16 | 301 | 318 | 289 | 292 | 1,696,000 |
2016/12/15 | 321 | 326 | 302 | 317 | 534,000 |
2016/12/14 | 303 | 318 | 302 | 310 | 757,000 |
2016/12/13 | 328 | 334 | 314 | 319 | 1,613,000 |
2016/12/12 | 310 | 343 | 307 | 336 | 3,647,000 |
2016/12/09 | 315 | 315 | 283 | 294 | 1,479,000 |
2016/12/08 | 336 | 336 | 305 | 315 | 1,611,000 |
2016/12/07 | 343 | 355 | 321 | 346 | 3,442,000 |
2016/12/06 | 300 | 363 | 291 | 359 | 12,951,000 |
2016/12/05 | 261 | 296 | 252 | 284 | 2,526,000 |
2016/12/02 | 270 | 270 | 260 | 267 | 501,000 |
2016/12/01 | 271 | 282 | 258 | 264 | 1,015,000 |
2016/11/30 | 293 | 311 | 273 | 276 | 3,121,000 |
2016/11/29 | 267 | 277 | 267 | 276 | 640,000 |
2016/11/28 | 264 | 272 | 262 | 272 | 806,000 |
2016/11/25 | 262 | 267 | 249 | 265 | 832,000 |
2016/11/24 | 260 | 271 | 252 | 257 | 696,000 |
2016/11/22 | 267 | 279 | 258 | 263 | 921,000 |
2016/11/21 | 293 | 304 | 269 | 269 | 1,836,000 |
2016/11/18 | 300 | 311 | 291 | 309 | 1,304,000 |
2016/11/17 | 280 | 318 | 279 | 306 | 3,424,000 |
2016/11/16 | 267 | 290 | 267 | 279 | 1,537,000 |
2016/11/15 | 261 | 275 | 250 | 269 | 1,988,000 |
2016/11/14 | 260 | 310 | 242 | 279 | 8,260,000 |
2016/11/11 | 266 | 275 | 226 | 254 | 4,209,000 |
2016/11/10 | 206 | 243 | 206 | 243 | 6,421,000 |
2016/11/09 | 203 | 208 | 170 | 193 | 675,000 |
2016/11/08 | 205 | 208 | 198 | 205 | 282,000 |
2016/11/07 | 213 | 215 | 201 | 203 | 457,000 |
2016/11/04 | 224 | 238 | 209 | 218 | 1,116,000 |
2016/11/02 | 215 | 238 | 210 | 220 | 2,788,000 |
2016/11/01 | 200 | 212 | 199 | 200 | 382,000 |
2016/10/31 | 190 | 212 | 190 | 203 | 967,000 |
2016/10/28 | 200 | 205 | 187 | 189 | 613,000 |
2016/10/27 | 215 | 219 | 200 | 206 | 598,000 |
2016/10/26 | 207 | 232 | 200 | 215 | 6,065,000 |
2016/10/25 | 207 | 213 | 190 | 199 | 2,571,000 |
2016/10/24 | 239 | 245 | 223 | 223 | 4,317,000 |
2016/10/21 | 248 | 255 | 211 | 233 | 19,085,000 |
2016/10/20 | 164 | 216 | 163 | 216 | 12,050,000 |
2016/10/19 | 189 | 198 | 163 | 166 | 8,235,000 |
2016/10/18 | 137 | 187 | 133 | 174 | 12,864,000 |
2016/10/17 | 121 | 156 | 121 | 137 | 3,755,000 |
2016/10/14 | 119 | 124 | 119 | 123 | 90,000 |
2016/10/13 | 123 | 124 | 121 | 122 | 82,000 |
2016/10/12 | 126 | 126 | 122 | 123 | 117,000 |
2016/10/11 | 125 | 128 | 124 | 127 | 115,000 |
2016/10/07 | 124 | 125 | 122 | 124 | 30,000 |
2016/10/06 | 125 | 125 | 122 | 124 | 84,000 |
2016/10/05 | 120 | 126 | 120 | 125 | 219,000 |
2016/10/04 | 120 | 120 | 119 | 119 | 20,000 |
2016/10/03 | 116 | 120 | 116 | 120 | 51,000 |
2016/09/30 | 116 | 116 | 115 | 115 | 14,000 |
2016/09/29 | 115 | 117 | 115 | 116 | 58,000 |
2016/09/28 | 117 | 117 | 114 | 115 | 66,000 |
2016/09/27 | 117 | 117 | 115 | 117 | 48,000 |
2016/09/26 | 117 | 118 | 117 | 118 | 36,000 |
2016/09/23 | 118 | 118 | 117 | 117 | 24,000 |
2016/09/21 | 119 | 119 | 116 | 118 | 121,000 |
2016/09/20 | 121 | 122 | 118 | 119 | 203,000 |
2016/09/16 | 130 | 136 | 120 | 120 | 1,984,000 |
2016/09/15 | 116 | 152 | 116 | 122 | 5,030,000 |
2016/09/14 | 115 | 118 | 115 | 116 | 11,000 |
2016/09/13 | 118 | 118 | 116 | 117 | 24,000 |
2016/09/12 | 115 | 124 | 113 | 118 | 47,000 |
2016/09/09 | 115 | 116 | 115 | 116 | 8,000 |
2016/09/08 | 116 | 116 | 115 | 115 | 13,000 |
2016/09/07 | 118 | 118 | 118 | 118 | 8,000 |
2016/09/06 | 118 | 118 | 117 | 118 | 21,000 |
2016/09/05 | 122 | 125 | 116 | 120 | 82,000 |
2016/09/02 | 115 | 124 | 115 | 120 | 44,000 |
2016/09/01 | 117 | 117 | 115 | 115 | 34,000 |
2016/08/31 | 114 | 118 | 114 | 117 | 36,000 |
2016/08/30 | 113 | 113 | 113 | 113 | 6,000 |
2016/08/29 | 114 | 114 | 113 | 113 | 6,000 |
2016/08/26 | 116 | 116 | 114 | 114 | 7,000 |
2016/08/25 | 115 | 115 | 115 | 115 | 10,000 |
2016/08/24 | 113 | 113 | 113 | 113 | 3,000 |
2016/08/23 | 112 | 113 | 112 | 112 | 7,000 |
2016/08/22 | 112 | 112 | 112 | 112 | 1,000 |
2016/08/19 | 113 | 113 | 113 | 113 | 1,000 |
2016/08/18 | 113 | 113 | 113 | 113 | 2,000 |
2016/08/17 | 113 | 113 | 112 | 112 | 12,000 |
2016/08/16 | 113 | 113 | 112 | 113 | 13,000 |
2016/08/15 | 113 | 114 | 112 | 114 | 20,000 |
2016/08/12 | 115 | 116 | 113 | 113 | 49,000 |
2016/08/10 | 113 | 115 | 113 | 114 | 17,000 |
2016/08/09 | 113 | 113 | 112 | 112 | 10,000 |
2016/08/08 | 113 | 113 | 112 | 113 | 15,000 |
2016/08/05 | 110 | 113 | 110 | 113 | 19,000 |
2016/08/04 | 110 | 110 | 108 | 110 | 28,000 |
2016/08/03 | 110 | 111 | 109 | 110 | 28,000 |
2016/08/02 | 114 | 114 | 110 | 110 | 38,000 |
2016/08/01 | 114 | 114 | 114 | 114 | 6,000 |
2016/07/29 | 115 | 115 | 114 | 115 | 45,000 |
2016/07/28 | 115 | 118 | 114 | 115 | 77,000 |
2016/07/27 | 113 | 115 | 113 | 115 | 78,000 |
2016/07/26 | 115 | 115 | 111 | 112 | 22,000 |
2016/07/25 | 113 | 113 | 113 | 113 | 27,000 |
2016/07/22 | 111 | 112 | 111 | 112 | 12,000 |
2016/07/21 | 114 | 115 | 110 | 113 | 52,000 |
2016/07/20 | 110 | 111 | 110 | 111 | 17,000 |
2016/07/19 | 114 | 114 | 109 | 110 | 45,000 |
2016/07/15 | 114 | 114 | 112 | 112 | 50,000 |
2016/07/14 | 118 | 119 | 113 | 114 | 239,000 |
2016/07/13 | 119 | 123 | 118 | 123 | 105,000 |
2016/07/12 | 116 | 117 | 116 | 116 | 35,000 |
2016/07/11 | 113 | 116 | 113 | 116 | 14,000 |
2016/07/08 | 115 | 115 | 109 | 113 | 73,000 |
2016/07/07 | 110 | 116 | 110 | 116 | 52,000 |
2016/07/06 | 109 | 110 | 109 | 110 | 6,000 |
2016/07/05 | 111 | 115 | 111 | 112 | 27,000 |
2016/07/04 | 109 | 114 | 109 | 112 | 37,000 |
2016/07/01 | 108 | 110 | 108 | 109 | 8,000 |
2016/06/30 | 109 | 109 | 109 | 109 | 2,000 |
2016/06/29 | 107 | 110 | 105 | 108 | 30,000 |
2016/06/28 | 103 | 106 | 101 | 106 | 40,000 |
2016/06/27 | 102 | 103 | 101 | 102 | 39,000 |
2016/06/24 | 108 | 108 | 96 | 99 | 84,000 |
2016/06/23 | 106 | 109 | 106 | 106 | 32,000 |
2016/06/22 | 106 | 107 | 106 | 107 | 4,000 |
2016/06/21 | 104 | 109 | 104 | 109 | 14,000 |
2016/06/20 | 102 | 103 | 102 | 103 | 13,000 |
2016/06/17 | 103 | 104 | 102 | 102 | 31,000 |
2016/06/16 | 107 | 107 | 102 | 103 | 57,000 |
2016/06/15 | 107 | 107 | 104 | 106 | 48,000 |
2016/06/14 | 111 | 113 | 106 | 107 | 58,000 |
2016/06/13 | 116 | 116 | 114 | 114 | 3,000 |
2016/06/10 | 115 | 116 | 115 | 116 | 15,000 |
2016/06/09 | 114 | 115 | 114 | 115 | 2,000 |
2016/06/08 | 114 | 115 | 114 | 115 | 44,000 |
2016/06/07 | 114 | 114 | 114 | 114 | 13,000 |
2016/06/06 | 115 | 115 | 115 | 115 | 2,000 |
2016/06/03 | 114 | 115 | 114 | 115 | 6,000 |
2016/06/02 | 118 | 118 | 114 | 115 | 79,000 |
2016/06/01 | 115 | 119 | 115 | 118 | 34,000 |
2016/05/31 | 115 | 116 | 113 | 116 | 38,000 |
2016/05/30 | 115 | 115 | 114 | 114 | 4,000 |
2016/05/27 | 112 | 114 | 112 | 114 | 59,000 |
2016/05/26 | 113 | 113 | 112 | 112 | 3,000 |
2016/05/25 | 114 | 114 | 113 | 113 | 20,000 |
2016/05/24 | 114 | 114 | 113 | 114 | 13,000 |
2016/05/23 | 117 | 117 | 115 | 116 | 7,000 |
2016/05/20 | 115 | 116 | 112 | 116 | 55,000 |
2016/05/19 | 114 | 115 | 113 | 115 | 3,000 |
2016/05/18 | 112 | 114 | 112 | 113 | 14,000 |
2016/05/16 | 115 | 117 | 114 | 114 | 40,000 |
2016/05/13 | 115 | 115 | 114 | 114 | 8,000 |
2016/05/11 | 116 | 116 | 116 | 116 | 6,000 |
2016/05/10 | 114 | 116 | 114 | 114 | 12,000 |
2016/05/06 | 114 | 114 | 114 | 114 | 2,000 |
2016/05/02 | 112 | 112 | 110 | 112 | 11,000 |
2016/04/28 | 117 | 117 | 115 | 115 | 22,000 |
2016/04/27 | 116 | 117 | 116 | 117 | 8,000 |
2016/04/26 | 116 | 117 | 115 | 115 | 21,000 |
2016/04/25 | 118 | 118 | 115 | 115 | 28,000 |
2016/04/22 | 115 | 117 | 115 | 116 | 41,000 |
2016/04/21 | 117 | 117 | 115 | 117 | 6,000 |
2016/04/20 | 116 | 116 | 114 | 116 | 8,000 |
2016/04/19 | 113 | 115 | 113 | 115 | 25,000 |
2016/04/18 | 114 | 114 | 112 | 113 | 14,000 |
2016/04/15 | 114 | 115 | 114 | 114 | 28,000 |
2016/04/14 | 114 | 118 | 113 | 114 | 75,000 |
2016/04/13 | 113 | 116 | 111 | 116 | 38,000 |
2016/04/12 | 108 | 112 | 108 | 112 | 10,000 |
2016/04/11 | 109 | 109 | 109 | 109 | 3,000 |
2016/04/08 | 106 | 110 | 106 | 110 | 12,000 |
2016/04/07 | 106 | 108 | 106 | 108 | 14,000 |
2016/04/06 | 106 | 106 | 106 | 106 | 13,000 |
2016/04/05 | 111 | 111 | 104 | 106 | 96,000 |
2016/04/04 | 113 | 115 | 110 | 110 | 53,000 |
2016/04/01 | 122 | 122 | 110 | 115 | 98,000 |
2016/03/30 | 124 | 124 | 124 | 124 | 1,000 |
2016/03/29 | 122 | 123 | 122 | 123 | 8,000 |
2016/03/28 | 129 | 129 | 127 | 127 | 5,000 |
2016/03/25 | 123 | 125 | 123 | 125 | 4,000 |
2016/03/24 | 122 | 125 | 122 | 123 | 7,000 |
2016/03/23 | 124 | 125 | 124 | 124 | 7,000 |
2016/03/22 | 123 | 123 | 122 | 122 | 2,000 |
2016/03/18 | 124 | 124 | 122 | 123 | 18,000 |
2016/03/17 | 127 | 127 | 127 | 127 | 2,000 |
2016/03/16 | 127 | 127 | 127 | 127 | 1,000 |
2016/03/15 | 128 | 128 | 126 | 128 | 23,000 |
2016/03/14 | 125 | 128 | 125 | 128 | 13,000 |
2016/03/11 | 124 | 124 | 123 | 124 | 6,000 |
2016/03/10 | 128 | 128 | 122 | 124 | 19,000 |
2016/03/09 | 128 | 128 | 122 | 123 | 23,000 |
2016/03/08 | 125 | 127 | 123 | 124 | 34,000 |
2016/03/07 | 119 | 125 | 119 | 125 | 43,000 |
2016/03/04 | 118 | 119 | 118 | 119 | 11,000 |
2016/03/03 | 117 | 119 | 117 | 118 | 13,000 |
2016/03/02 | 116 | 117 | 116 | 117 | 14,000 |
2016/03/01 | 114 | 115 | 114 | 115 | 8,000 |
2016/02/29 | 117 | 118 | 117 | 118 | 10,000 |
2016/02/26 | 119 | 119 | 115 | 118 | 20,000 |
2016/02/25 | 111 | 120 | 111 | 117 | 24,000 |
2016/02/24 | 112 | 112 | 110 | 110 | 17,000 |
2016/02/23 | 115 | 116 | 114 | 114 | 11,000 |
2016/02/22 | 113 | 114 | 113 | 114 | 8,000 |
2016/02/19 | 114 | 114 | 110 | 111 | 24,000 |
2016/02/18 | 112 | 115 | 112 | 115 | 16,000 |
2016/02/17 | 109 | 110 | 109 | 110 | 17,000 |
2016/02/16 | 109 | 115 | 107 | 108 | 127,000 |
2016/02/15 | 108 | 108 | 105 | 107 | 35,000 |
2016/02/12 | 108 | 110 | 104 | 104 | 64,000 |
2016/02/10 | 125 | 125 | 113 | 119 | 126,000 |
2016/02/09 | 127 | 129 | 119 | 129 | 49,000 |
2016/02/08 | 126 | 127 | 125 | 127 | 23,000 |
2016/02/05 | 134 | 134 | 127 | 127 | 31,000 |
2016/02/04 | 131 | 134 | 131 | 134 | 2,000 |
2016/02/03 | 134 | 134 | 131 | 132 | 13,000 |
2016/02/02 | 135 | 138 | 135 | 135 | 18,000 |
2016/02/01 | 134 | 135 | 133 | 135 | 15,000 |
2016/01/29 | 131 | 133 | 131 | 131 | 11,000 |
2016/01/28 | 132 | 132 | 129 | 129 | 5,000 |
2016/01/27 | 131 | 132 | 131 | 132 | 3,000 |
2016/01/26 | 129 | 129 | 129 | 129 | 6,000 |
2016/01/25 | 132 | 133 | 129 | 131 | 45,000 |
2016/01/22 | 132 | 132 | 128 | 130 | 37,000 |
2016/01/21 | 126 | 128 | 124 | 128 | 22,000 |
2016/01/20 | 132 | 132 | 127 | 127 | 26,000 |
2016/01/19 | 130 | 134 | 129 | 134 | 15,000 |
2016/01/18 | 132 | 132 | 125 | 131 | 55,000 |
2016/01/15 | 140 | 140 | 136 | 136 | 64,000 |
2016/01/14 | 145 | 145 | 134 | 141 | 155,000 |
2016/01/13 | 146 | 150 | 145 | 150 | 70,000 |
2016/01/12 | 143 | 144 | 142 | 142 | 41,000 |
2016/01/08 | 146 | 149 | 143 | 145 | 102,000 |
2016/01/07 | 149 | 149 | 145 | 146 | 13,000 |
2016/01/06 | 149 | 149 | 148 | 149 | 34,000 |
2016/01/05 | 148 | 149 | 147 | 149 | 25,000 |
2016/01/04 | 150 | 150 | 146 | 149 | 38,000 |