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
2001/12/26 61 61 61 61 1,000
2001/12/25 62 62 60 60 6,000
2001/12/20 71 71 60 60 7,000
2001/12/19 71 71 71 71 4,000
2001/12/18 61 61 61 61 4,000
2001/12/17 61 61 61 61 7,000
2001/12/14 60 61 60 61 2,000
2001/12/13 60 60 60 60 1,000
2001/12/12 58 58 58 58 4,000
2001/12/11 60 60 60 60 1,000
2001/12/10 60 60 60 60 2,000
2001/12/07 63 63 63 63 1,000
2001/12/06 68 68 60 60 7,000
2001/12/05 68 68 68 68 2,000
2001/11/30 75 75 75 75 4,000
2001/11/29 68 68 68 68 1,000
2001/11/27 83 83 83 83 1,000
2001/11/26 83 83 83 83 1,000
2001/11/19 85 85 85 85 3,000
2001/11/15 85 85 85 85 6,000
2001/11/14 90 90 85 85 2,000
2001/11/13 70 90 70 90 6,000
2001/11/12 62 62 61 61 3,000
2001/11/09 68 68 58 58 3,000
2001/11/07 72 72 72 72 2,000
2001/11/06 71 71 71 71 2,000
2001/11/05 71 71 71 71 1,000
2001/10/29 77 77 76 76 2,000
2001/10/26 77 77 77 77 2,000
2001/10/25 78 78 77 77 5,000
2001/10/23 77 77 77 77 2,000
2001/10/17 81 81 80 80 8,000
2001/10/15 79 79 79 79 1,000
2001/10/12 78 78 78 78 2,000
2001/10/11 73 73 72 72 3,000
2001/10/10 71 72 71 72 2,000
2001/10/05 73 78 73 78 2,000
2001/10/02 82 82 72 72 3,000
2001/09/25 85 85 85 85 7,000
2001/09/21 86 86 86 86 4,000
2001/09/18 82 82 82 82 2,000
2001/09/14 71 80 71 80 2,000
2001/09/13 68 68 68 68 2,000
2001/09/12 83 83 83 83 1,000
2001/09/11 83 83 83 83 1,000
2001/09/07 83 83 83 83 1,000
2001/09/03 82 82 82 82 2,000
2001/08/30 92 92 92 92 2,000
2001/08/27 93 93 92 92 7,000
2001/08/23 92 92 92 92 4,000
2001/08/20 92 92 92 92 2,000
2001/08/17 93 93 93 93 6,000
2001/08/16 92 93 92 93 3,000
2001/08/15 92 92 92 92 2,000
2001/08/13 92 92 92 92 2,000
2001/08/10 92 92 92 92 2,000
2001/08/08 92 92 92 92 5,000
2001/08/07 92 92 92 92 2,000
2001/08/03 92 92 92 92 2,000
2001/07/25 95 95 95 95 6,000
2001/07/24 95 95 95 95 4,000
2001/07/19 101 101 101 101 1,000
2001/07/18 101 101 101 101 1,000
2001/07/16 99 99 99 99 4,000
2001/07/13 99 99 99 99 3,000
2001/07/10 98 98 98 98 1,000
2001/07/09 105 105 97 97 2,000
2001/07/06 110 110 110 110 11,000
2001/07/03 106 106 106 106 3,000
2001/06/29 106 106 106 106 1,000
2001/06/25 98 98 98 98 16,000
2001/06/21 111 111 111 111 1,000
2001/06/20 111 111 111 111 1,000
2001/06/19 111 111 111 111 2,000
2001/06/15 109 109 109 109 1,000
2001/06/12 109 109 109 109 2,000
2001/06/06 104 104 104 104 1,000
2001/06/04 103 103 103 103 3,000
2001/06/01 103 103 103 103 3,000
2001/05/31 116 116 101 101 8,000
2001/05/29 107 107 107 107 1,000
2001/05/28 107 107 107 107 3,000
2001/05/24 104 105 104 105 2,000
2001/05/23 114 114 99 102 7,000
2001/05/18 116 116 116 116 2,000
2001/05/17 116 116 116 116 4,000
2001/05/15 113 113 113 113 1,000
2001/05/09 113 113 113 113 1,000
2001/05/08 113 113 113 113 2,000
2001/05/07 113 113 113 113 2,000
2001/05/02 111 111 111 111 3,000
2001/04/27 118 118 118 118 7,000
2001/04/25 111 111 110 110 11,000
2001/04/23 110 110 110 110 2,000
2001/04/20 116 116 110 110 6,000
2001/04/19 118 118 118 118 2,000
2001/04/18 115 118 115 118 4,000
2001/04/17 115 115 115 115 1,000
2001/04/16 110 110 110 110 1,000
2001/04/13 110 110 110 110 2,000
2001/04/11 115 115 115 115 2,000
2001/04/10 111 114 111 114 13,000
2001/04/06 109 109 109 109 24,000
2001/04/05 107 107 106 106 3,000
2001/04/04 106 106 106 106 1,000
2001/04/02 104 104 104 104 1,000
2001/03/30 105 105 103 103 5,000
2001/03/29 105 105 105 105 1,000
2001/03/26 97 97 97 97 4,000
2001/03/21 97 97 97 97 1,000
2001/03/19 97 97 97 97 5,000
2001/03/09 94 94 94 94 8,000
2001/03/02 100 100 100 100 1,000
2001/03/01 95 95 95 95 1,000
2001/02/28 95 95 95 95 1,000
2001/02/27 100 100 100 100 1,000
2001/02/26 100 100 100 100 5,000
2001/02/21 100 100 100 100 1,000
2001/02/16 100 100 100 100 5,000
2001/02/15 100 100 100 100 6,000
2001/02/09 94 100 94 100 3,000
2001/02/06 100 100 100 100 2,000
2001/02/05 100 100 100 100 2,000
2001/02/01 100 100 100 100 1,000
2001/01/30 100 100 100 100 2,000
2001/01/26 100 100 100 100 8,000
2001/01/25 101 101 100 100 2,000
2001/01/17 100 100 100 100 2,000
2001/01/16 100 100 100 100 2,000
2001/01/15 100 110 100 100 7,000

このページの先頭へ