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
2004/12/30 250 254 242 248 42,000
2004/12/29 229 260 227 246 103,000
2004/12/28 226 229 225 229 12,000
2004/12/27 231 231 225 225 28,000
2004/12/24 230 230 225 226 36,000
2004/12/22 226 229 225 226 26,000
2004/12/21 230 230 223 225 40,000
2004/12/20 230 230 224 225 29,000
2004/12/17 226 234 225 230 22,000
2004/12/16 226 230 225 227 20,000
2004/12/15 232 234 226 226 21,000
2004/12/14 234 235 225 225 42,000
2004/12/13 232 234 232 234 5,000
2004/12/10 237 237 228 229 22,000
2004/12/09 227 227 224 224 24,000
2004/12/08 234 234 228 228 22,000
2004/12/07 237 237 234 234 8,000
2004/12/06 241 241 232 235 61,000
2004/12/03 237 245 237 242 23,000
2004/12/02 243 243 241 241 12,000
2004/12/01 240 245 240 244 33,000
2004/11/30 255 255 238 244 49,000
2004/11/29 260 260 233 252 62,000
2004/11/26 254 259 254 255 7,000
2004/11/25 252 253 252 253 5,000
2004/11/24 260 260 252 255 20,000
2004/11/22 256 267 251 263 42,000
2004/11/19 257 263 256 258 19,000
2004/11/18 261 261 257 257 26,000
2004/11/17 262 268 260 261 14,000
2004/11/16 266 268 262 262 30,000
2004/11/15 259 261 258 258 13,000
2004/11/12 261 261 257 258 25,000
2004/11/11 257 260 257 258 15,000
2004/11/10 257 265 256 256 17,000
2004/11/09 256 257 256 257 7,000
2004/11/08 261 261 256 256 8,000
2004/11/05 260 260 255 256 20,000
2004/11/04 267 267 257 258 20,000
2004/11/02 265 265 260 261 38,000
2004/11/01 265 275 261 270 42,000
2004/10/29 270 276 263 264 31,000
2004/10/28 260 268 260 261 42,000
2004/10/27 257 260 255 256 25,000
2004/10/26 254 265 250 254 65,000
2004/10/25 252 255 250 252 24,000
2004/10/22 257 260 253 260 15,000
2004/10/21 254 258 250 257 60,000
2004/10/20 259 260 252 257 55,000
2004/10/19 272 272 260 260 102,000
2004/10/18 286 286 251 265 207,000
2004/10/15 298 299 286 292 95,000
2004/10/14 315 315 303 303 60,000
2004/10/13 311 319 309 309 41,000
2004/10/12 325 325 307 308 163,000
2004/10/08 333 333 326 330 64,000
2004/10/07 330 339 327 337 339,000
2004/10/06 318 330 312 324 344,000
2004/10/05 301 319 301 318 212,000
2004/10/04 303 321 298 301 453,000
2004/10/01 288 300 288 300 144,000
2004/09/30 300 303 286 288 158,000
2004/09/29 299 302 290 290 115,000
2004/09/28 280 327 276 294 191,000
2004/09/27 291 292 281 289 70,000
2004/09/24 299 300 287 292 137,000
2004/09/22 297 303 282 303 124,000
2004/09/21 299 305 275 295 226,000
2004/09/17 328 334 295 302 528,000
2004/09/16 310 325 307 325 760,000
2004/09/15 288 313 284 302 555,000
2004/09/14 278 285 273 283 81,000
2004/09/13 276 288 263 267 83,000
2004/09/10 292 292 276 278 50,000
2004/09/09 289 294 277 287 399,000
2004/09/08 259 264 256 264 94,000
2004/09/07 265 269 255 269 180,000
2004/09/06 279 305 261 272 723,000
2004/09/03 239 280 235 275 412,000
2004/09/02 234 237 232 234 26,000
2004/09/01 224 231 223 231 21,000
2004/08/31 224 228 223 228 8,000
2004/08/30 225 227 222 227 17,000
2004/08/27 224 224 221 224 9,000
2004/08/26 224 229 224 225 25,000
2004/08/25 220 222 218 222 39,000
2004/08/24 216 219 216 218 28,000
2004/08/23 218 221 214 217 54,000
2004/08/20 218 220 216 218 48,000
2004/08/19 220 220 216 220 56,000
2004/08/18 220 220 218 219 12,000
2004/08/17 226 226 220 220 31,000
2004/08/16 225 227 220 227 20,000
2004/08/13 234 234 223 225 30,000
2004/08/12 237 238 231 235 13,000
2004/08/11 230 230 230 230 7,000
2004/08/10 235 237 232 237 22,000
2004/08/09 234 235 230 235 22,000
2004/08/06 220 239 215 237 60,000
2004/08/05 230 230 223 226 21,000
2004/08/04 232 232 213 220 63,000
2004/08/03 237 238 232 237 25,000
2004/08/02 247 248 231 233 43,000
2004/07/30 231 249 229 249 103,000
2004/07/29 245 245 238 238 4,000
2004/07/28 243 243 235 242 29,000
2004/07/27 249 249 231 240 28,000
2004/07/26 265 265 242 247 57,000
2004/07/23 265 274 264 265 21,000
2004/07/22 266 270 264 265 25,000
2004/07/21 271 275 268 272 32,000
2004/07/20 274 279 270 278 6,000
2004/07/16 265 280 265 266 34,000
2004/07/15 304 307 261 279 85,000
2004/07/14 284 314 284 299 317,000
2004/07/13 271 282 268 276 45,000
2004/07/12 275 278 268 274 30,000
2004/07/09 275 278 261 268 35,000
2004/07/08 261 280 259 280 69,000
2004/07/07 255 262 248 261 73,000
2004/07/06 279 279 252 262 296,000
2004/07/05 305 330 271 281 697,000
2004/07/02 265 314 256 302 555,000
2004/07/01 230 254 230 254 116,000
2004/06/30 234 238 226 226 30,000
2004/06/29 232 236 231 233 20,000
2004/06/28 239 239 234 235 16,000
2004/06/25 242 242 233 239 34,000
2004/06/24 231 234 228 232 12,000
2004/06/23 237 237 227 235 59,000
2004/06/22 233 234 226 226 23,000
2004/06/21 240 240 232 234 12,000
2004/06/18 248 248 229 239 95,000
2004/06/17 252 252 243 243 40,000
2004/06/16 270 272 255 262 111,000
2004/06/15 237 268 233 265 235,000
2004/06/14 217 239 216 228 116,000
2004/06/11 223 223 217 217 34,000
2004/06/10 225 225 219 220 32,000
2004/06/09 230 230 225 225 21,000
2004/06/08 217 226 217 223 40,000
2004/06/07 216 218 216 217 14,000
2004/06/04 228 228 214 215 67,000
2004/06/03 224 224 218 218 16,000
2004/06/02 222 236 221 224 33,000
2004/06/01 219 220 215 218 35,000
2004/05/31 215 220 215 217 35,000
2004/05/28 225 226 221 222 13,000
2004/05/27 235 235 220 221 24,000
2004/05/26 246 247 234 235 15,000
2004/05/25 241 245 231 241 56,000
2004/05/24 224 257 221 241 66,000
2004/05/21 218 218 217 217 14,000
2004/05/20 230 230 215 219 42,000
2004/05/19 206 230 206 229 44,000
2004/05/18 198 210 195 201 85,000
2004/05/17 245 245 210 210 56,000
2004/05/14 255 255 225 225 7,000
2004/05/13 264 264 254 258 20,000
2004/05/12 213 264 213 264 73,000
2004/05/11 220 235 210 219 81,000
2004/05/10 260 263 251 253 85,000
2004/05/07 262 267 260 263 42,000
2004/05/06 283 283 265 265 78,000
2004/04/30 285 288 281 283 75,000
2004/04/28 296 296 289 290 71,000
2004/04/27 296 297 295 297 22,000
2004/04/26 301 301 295 296 29,000
2004/04/23 300 301 297 300 37,000
2004/04/22 301 304 300 300 19,000
2004/04/21 300 302 300 300 19,000
2004/04/20 303 305 300 302 36,000
2004/04/19 315 315 301 303 62,000
2004/04/16 305 309 302 306 22,000
2004/04/15 310 311 303 303 35,000
2004/04/14 314 314 303 310 87,000
2004/04/13 312 316 310 315 93,000
2004/04/12 303 314 302 310 54,000
2004/04/09 300 305 296 305 91,000
2004/04/08 316 317 296 305 141,000
2004/04/07 323 323 318 323 52,000
2004/04/06 346 346 323 328 163,000
2004/04/05 340 350 333 341 378,000
2004/04/02 297 330 296 330 188,000
2004/04/01 292 297 292 296 31,000
2004/03/31 300 301 294 299 57,000
2004/03/30 300 300 295 299 29,000
2004/03/29 291 295 277 290 100,000
2004/03/26 297 299 294 294 64,000
2004/03/25 293 309 293 296 78,000
2004/03/24 299 300 291 291 97,000
2004/03/23 312 312 299 300 81,000
2004/03/22 319 319 310 315 79,000
2004/03/19 314 325 309 319 144,000
2004/03/18 332 332 310 316 183,000
2004/03/17 341 341 320 327 493,000
2004/03/16 263 316 252 316 564,000
2004/03/15 287 287 261 267 250,000
2004/03/12 295 295 275 284 210,000
2004/03/11 302 308 294 294 116,000
2004/03/10 305 305 298 300 76,000
2004/03/09 307 309 300 304 94,000
2004/03/08 310 318 295 302 256,000
2004/03/05 290 304 289 301 246,000
2004/03/04 325 328 287 297 660,000
2004/03/03 346 346 319 325 299,000
2004/03/02 360 360 345 351 217,000
2004/03/01 369 369 345 360 129,000
2004/02/27 355 372 345 356 354,000
2004/02/26 335 358 312 340 372,000
2004/02/25 389 389 335 338 425,000
2004/02/24 376 391 370 389 490,000
2004/02/23 337 390 311 361 1,059,000
2004/02/20 400 400 330 347 1,086,000
2004/02/19 400 415 379 410 703,000
2004/02/18 492 500 412 412 249,000
2004/02/17 506 506 492 492 110,000
2004/02/16 516 540 490 502 179,000
2004/02/13 550 570 470 510 1,182,000
2004/02/12 570 570 570 570 40,000
2004/02/10 680 690 670 670 73,000
2004/02/09 860 870 770 770 114,000
2004/02/06 870 888 841 870 56,000
2004/02/05 889 902 885 897 21,000
2004/02/04 909 913 887 897 169,000
2004/02/03 909 920 903 910 126,000
2004/02/02 911 920 904 911 138,000
2004/01/30 908 920 890 908 95,000
2004/01/29 921 929 910 918 143,000
2004/01/28 859 895 836 894 121,000
2004/01/27 899 900 803 860 294,000
2004/01/26 885 919 885 903 75,000
2004/01/23 910 930 880 903 136,000
2004/01/22 810 880 810 880 172,000
2004/01/21 801 815 800 808 70,000
2004/01/20 749 810 749 791 94,000
2004/01/19 707 748 701 745 101,000
2004/01/16 701 710 696 701 55,000
2004/01/15 688 725 680 695 234,000
2004/01/14 648 715 648 700 114,000
2004/01/13 540 620 540 618 125,000
2004/01/09 510 520 507 520 93,000
2004/01/08 508 516 507 513 23,000
2004/01/07 516 516 516 516 2,000
2004/01/06 518 529 508 517 48,000
2004/01/05 522 522 515 515 8,000

このページの先頭へ