日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/25 475 475 460 460 2,000
1990/12/19 475 475 475 475 1,000
1990/12/14 485 485 485 485 1,000
1990/12/13 490 490 490 490 1,000
1990/12/12 497 497 497 497 2,000
1990/12/11 500 500 500 500 1,000
1990/12/10 500 500 500 500 4,000
1990/12/06 440 440 440 440 1,000
1990/12/05 439 439 439 439 1,000
1990/12/03 485 485 473 473 2,000
1990/11/20 535 535 535 535 1,000
1990/11/08 500 500 500 500 4,000
1990/11/06 585 585 570 570 2,000
1990/10/31 600 600 600 600 4,000
1990/10/24 551 551 551 551 1,000
1990/10/23 550 551 550 550 5,000
1990/10/12 538 538 538 538 1,000
1990/10/11 537 537 537 537 2,000
1990/10/09 537 537 537 537 1,000
1990/10/05 480 480 480 480 1,000
1990/10/03 480 482 480 480 3,000
1990/10/02 480 480 470 470 7,000
1990/09/25 575 575 575 575 1,000
1990/09/20 575 575 575 575 2,000
1990/09/17 600 600 600 600 4,000
1990/09/13 600 600 600 600 1,000
1990/09/12 600 600 600 600 1,000
1990/09/11 615 620 615 620 5,000
1990/09/10 625 625 625 625 3,000
1990/09/07 625 625 625 625 3,000
1990/09/05 640 640 640 640 2,000
1990/09/04 644 644 640 640 3,000
1990/08/31 640 640 640 640 8,000
1990/08/28 635 641 635 640 17,000
1990/08/27 640 640 640 640 2,000
1990/08/21 710 715 710 715 5,000
1990/08/17 720 720 720 720 3,000
1990/08/15 730 730 730 730 2,000
1990/08/14 707 707 707 707 1,000
1990/08/13 727 727 727 727 2,000
1990/08/10 730 730 730 730 1,000
1990/08/09 750 750 730 730 2,000
1990/08/08 760 760 750 750 6,000
1990/08/06 815 815 800 800 2,000
1990/08/02 815 815 815 815 3,000
1990/07/31 825 825 824 824 6,000
1990/07/27 835 835 835 835 1,000
1990/07/25 849 849 849 849 2,000
1990/07/24 849 855 849 850 7,000
1990/07/23 860 860 850 860 4,000
1990/07/20 860 860 860 860 1,000
1990/07/19 860 861 851 851 6,000
1990/07/18 850 860 850 860 5,000
1990/07/17 870 870 855 870 20,000
1990/07/16 870 885 865 880 26,000
1990/07/13 850 855 850 855 10,000
1990/07/12 845 850 845 850 5,000
1990/07/11 854 855 845 845 10,000
1990/07/10 847 867 847 867 26,000
1990/07/09 825 845 825 845 35,000
1990/07/06 810 815 810 815 11,000
1990/07/05 810 810 810 810 2,000
1990/07/04 805 805 795 795 5,000
1990/07/03 810 810 810 810 14,000
1990/07/02 810 810 809 809 4,000
1990/06/28 810 810 810 810 1,000
1990/06/27 805 805 800 800 3,000
1990/06/26 810 810 806 806 3,000
1990/06/22 805 805 805 805 2,000
1990/06/21 805 810 805 805 9,000
1990/06/20 801 801 801 801 1,000
1990/06/19 815 815 810 810 6,000
1990/06/18 815 815 815 815 5,000
1990/06/15 810 810 810 810 4,000
1990/06/14 810 810 805 805 3,000
1990/06/13 810 815 805 815 4,000
1990/06/12 810 810 810 810 5,000
1990/06/11 815 815 815 815 3,000
1990/06/08 801 807 801 801 6,000
1990/06/07 785 800 785 800 3,000
1990/06/06 786 790 781 781 5,000
1990/06/05 790 790 776 776 5,000
1990/05/31 775 775 765 765 7,000
1990/05/28 815 815 810 815 7,000
1990/05/25 815 815 815 815 4,000
1990/05/24 810 810 810 810 1,000
1990/05/23 806 815 806 815 5,000
1990/05/22 805 806 805 806 12,000
1990/05/21 803 810 803 809 7,000
1990/05/18 792 805 792 805 8,000
1990/05/17 785 797 785 797 10,000
1990/05/16 770 785 770 785 6,000
1990/05/15 780 780 770 770 23,000
1990/05/14 775 775 770 770 6,000
1990/05/07 760 760 760 760 2,000
1990/05/02 750 750 750 750 1,000
1990/05/01 745 745 745 745 1,000
1990/04/26 710 730 710 730 5,000
1990/04/25 715 720 715 720 5,000
1990/04/24 715 720 715 715 6,000
1990/04/23 715 715 715 715 4,000
1990/04/19 685 710 685 710 3,000
1990/04/18 705 705 705 705 4,000
1990/04/17 705 710 705 710 3,000
1990/04/16 705 705 705 705 2,000
1990/04/13 710 710 710 710 2,000
1990/04/12 705 705 705 705 1,000
1990/04/11 700 700 700 700 1,000
1990/04/09 730 730 730 730 3,000
1990/04/06 650 650 650 650 5,000
1990/04/04 725 725 725 725 4,000
1990/04/03 730 735 730 735 4,000
1990/04/02 743 750 743 750 7,000
1990/03/30 770 770 765 769 4,000
1990/03/29 760 760 760 760 1,000
1990/03/28 800 800 800 800 3,000
1990/03/27 756 760 751 760 14,000
1990/03/26 770 770 751 751 9,000
1990/03/23 770 770 765 765 7,000
1990/03/22 790 790 775 775 12,000
1990/03/20 855 855 855 855 5,000
1990/03/19 900 905 831 831 10,000
1990/03/16 910 910 900 900 24,000
1990/03/15 880 890 880 881 16,000
1990/03/14 880 880 880 880 12,000
1990/03/13 881 881 875 880 16,000
1990/03/12 871 880 871 880 10,000
1990/03/09 865 870 865 870 3,000
1990/03/08 850 850 850 850 6,000
1990/03/07 870 870 860 860 13,000
1990/03/05 870 870 870 870 2,000
1990/03/02 875 875 870 870 12,000
1990/03/01 863 870 863 870 12,000
1990/02/28 810 820 810 820 3,000
1990/02/27 835 835 820 820 2,000
1990/02/26 840 848 840 841 11,000
1990/02/23 860 860 851 851 4,000
1990/02/22 880 884 880 884 2,000
1990/02/21 900 900 890 890 5,000
1990/02/20 905 907 892 900 11,000
1990/02/19 910 914 900 900 15,000
1990/02/16 895 900 878 899 41,000
1990/02/15 892 900 892 899 20,000
1990/02/14 890 891 890 891 8,000
1990/02/13 916 916 890 890 22,000
1990/02/09 920 924 915 916 60,000
1990/02/08 901 925 901 915 112,000
1990/02/07 880 908 870 900 170,000
1990/02/06 865 868 860 864 49,000
1990/02/05 840 863 839 860 27,000
1990/02/02 829 834 825 834 20,000
1990/02/01 820 820 820 820 4,000
1990/01/31 831 831 830 830 3,000
1990/01/30 830 831 830 831 6,000
1990/01/29 831 831 831 831 1,000
1990/01/26 830 830 828 828 4,000
1990/01/25 828 828 828 828 1,000
1990/01/24 840 840 840 840 10,000
1990/01/23 810 815 810 815 6,000
1990/01/22 810 810 810 810 3,000
1990/01/19 810 810 810 810 2,000
1990/01/18 830 830 815 815 8,000
1990/01/17 827 830 827 829 6,000
1990/01/16 840 840 830 830 6,000
1990/01/12 825 830 825 830 11,000
1990/01/11 820 820 820 820 1,000
1990/01/10 830 830 820 820 8,000
1990/01/09 835 835 835 835 1,000
1990/01/08 830 830 821 821 7,000
1990/01/05 848 848 840 840 19,000
1990/01/04 846 848 846 848 2,000

このページの先頭へ