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
2002/12/30 62 67 62 65 16,000
2002/12/27 64 64 61 63 11,000
2002/12/26 71 74 65 65 144,000
2002/12/25 42 70 42 70 155,000
2002/12/24 42 42 38 40 17,000
2002/12/20 39 42 38 42 12,000
2002/12/19 38 39 38 38 12,000
2002/12/18 41 42 38 38 22,000
2002/12/17 44 44 42 42 6,000
2002/12/16 45 45 43 44 15,000
2002/12/13 45 48 43 44 66,000
2002/12/12 45 47 42 43 35,000
2002/12/11 50 50 48 48 21,000
2002/12/10 51 51 50 50 8,000
2002/12/09 62 65 48 49 55,000
2002/12/06 56 75 53 60 107,000
2002/12/05 51 60 48 57 41,000
2002/12/04 47 55 47 52 56,000
2002/12/03 41 47 38 45 61,000
2002/11/29 44 49 44 49 7,000
2002/11/28 44 50 44 44 16,000
2002/11/27 47 47 47 47 5,000
2002/11/26 47 53 47 53 10,000
2002/11/25 47 47 47 47 1,000
2002/11/22 47 47 47 47 5,000
2002/11/20 48 49 48 48 10,000
2002/11/19 50 50 40 48 11,000
2002/11/18 73 73 53 53 13,000
2002/11/15 50 53 45 53 25,000
2002/11/14 52 53 50 50 11,000
2002/11/13 46 51 46 51 4,000
2002/11/12 45 50 45 50 6,000
2002/11/11 48 50 48 50 3,000
2002/11/08 45 49 45 49 9,000
2002/11/07 42 45 42 45 25,000
2002/11/06 44 44 42 42 4,000
2002/11/05 43 48 43 48 6,000
2002/11/01 50 50 50 50 4,000
2002/10/31 49 50 49 50 9,000
2002/10/30 49 49 49 49 5,000
2002/10/25 50 50 50 50 10,000
2002/10/24 50 50 50 50 5,000
2002/10/22 47 47 47 47 1,000
2002/10/18 47 47 47 47 3,000
2002/10/17 41 50 41 50 19,000
2002/10/16 48 48 42 42 4,000
2002/10/15 48 48 47 48 7,000
2002/10/11 47 47 47 47 1,000
2002/10/10 47 47 47 47 2,000
2002/10/09 46 49 46 49 4,000
2002/10/03 53 53 53 53 2,000
2002/10/01 51 51 51 51 1,000
2002/09/30 51 51 51 51 1,000
2002/09/27 51 51 51 51 2,000
2002/09/26 51 51 51 51 3,000
2002/09/25 51 51 51 51 2,000
2002/09/24 51 51 51 51 6,000
2002/09/18 54 54 54 54 3,000
2002/09/17 53 54 53 54 7,000
2002/09/12 53 53 53 53 2,000
2002/09/11 50 50 50 50 2,000
2002/09/10 53 53 53 53 2,000
2002/09/05 58 58 58 58 1,000
2002/09/02 57 57 57 57 1,000
2002/08/28 57 57 57 57 1,000
2002/08/27 63 63 63 63 10,000
2002/08/26 61 63 61 63 2,000
2002/08/23 60 60 60 60 4,000
2002/08/20 60 60 60 60 2,000
2002/08/19 60 60 60 60 1,000
2002/08/16 60 60 60 60 1,000
2002/08/15 62 62 62 62 12,000
2002/08/14 62 62 62 62 1,000
2002/08/13 61 62 61 61 3,000
2002/08/12 60 60 60 60 2,000
2002/08/07 60 60 60 60 1,000
2002/08/02 67 67 65 67 7,000
2002/07/31 64 64 64 64 1,000
2002/07/30 64 64 64 64 1,000
2002/07/25 60 60 60 60 1,000
2002/07/23 60 60 60 60 2,000
2002/07/22 53 53 53 53 1,000
2002/07/17 68 68 68 68 1,000
2002/07/15 68 68 68 68 6,000
2002/07/09 69 69 69 69 3,000
2002/07/02 69 69 69 69 2,000
2002/07/01 68 68 68 68 2,000
2002/06/28 68 68 68 68 2,000
2002/06/27 68 68 68 68 4,000
2002/06/24 70 70 62 62 16,000
2002/06/21 71 71 70 70 2,000
2002/06/20 70 70 70 70 2,000
2002/06/19 70 70 70 70 2,000
2002/06/18 70 70 70 70 2,000
2002/06/17 70 70 70 70 5,000
2002/06/11 70 70 70 70 1,000
2002/06/05 70 70 70 70 1,000
2002/06/04 73 73 73 73 3,000
2002/05/31 79 79 79 79 1,000
2002/05/30 71 73 71 73 7,000
2002/05/29 74 74 71 71 14,000
2002/05/28 80 80 80 80 2,000
2002/05/27 80 80 70 70 9,000
2002/05/24 78 80 78 80 3,000
2002/05/22 76 80 74 74 6,000
2002/05/20 69 74 69 73 22,000
2002/05/16 65 73 65 73 20,000
2002/05/14 62 62 62 62 1,000
2002/05/13 61 62 61 62 6,000
2002/05/10 62 62 62 62 1,000
2002/05/07 60 60 60 60 1,000
2002/05/02 68 68 64 64 5,000
2002/04/30 66 66 66 66 3,000
2002/04/26 66 66 66 66 3,000
2002/04/24 64 64 64 64 2,000
2002/04/23 64 64 64 64 1,000
2002/04/19 64 64 64 64 3,000
2002/04/18 64 64 64 64 3,000
2002/04/17 64 64 64 64 5,000
2002/04/16 64 64 64 64 4,000
2002/04/12 59 59 59 59 3,000
2002/04/09 62 64 61 64 5,000
2002/04/04 61 64 61 64 8,000
2002/04/01 61 61 61 61 1,000
2002/03/28 61 61 61 61 2,000
2002/03/27 61 61 60 60 6,000
2002/03/26 63 63 61 61 10,000
2002/03/25 63 63 63 63 2,000
2002/03/22 63 63 63 63 1,000
2002/03/20 65 65 63 63 5,000
2002/03/19 65 65 65 65 5,000
2002/03/18 65 65 65 65 1,000
2002/03/15 64 65 64 65 8,000
2002/03/13 64 64 64 64 1,000
2002/03/12 65 65 65 65 12,000
2002/03/08 65 66 65 65 12,000
2002/03/07 68 68 68 68 2,000
2002/03/06 68 69 68 68 6,000
2002/03/05 70 70 70 70 6,000
2002/03/04 68 70 68 70 4,000
2002/03/01 66 66 66 66 1,000
2002/02/28 66 66 66 66 2,000
2002/02/27 66 66 66 66 2,000
2002/02/26 67 67 66 66 5,000
2002/02/25 66 66 66 66 2,000
2002/02/22 66 66 66 66 1,000
2002/02/21 70 70 66 66 18,000
2002/02/20 70 70 70 70 5,000
2002/02/19 80 80 63 77 26,000
2002/02/18 67 80 67 80 31,000
2002/02/15 67 67 61 61 17,000
2002/02/14 64 64 58 58 5,000
2002/01/30 64 64 64 64 1,000
2002/01/29 60 60 60 60 1,000
2002/01/25 65 65 64 64 20,000
2002/01/22 68 68 68 68 2,000
2002/01/15 74 74 74 74 7,000
2002/01/11 74 74 74 74 1,000
2002/01/08 70 70 70 70 1,000

このページの先頭へ