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
2008/12/30 87 87 87 87 4,000
2008/12/29 85 88 85 88 18,000
2008/12/26 85 85 85 85 5,000
2008/12/24 83 83 81 83 15,000
2008/12/22 83 83 83 83 26,000
2008/12/19 80 80 80 80 10,000
2008/12/18 80 80 80 80 4,000
2008/12/17 80 80 80 80 4,000
2008/12/16 82 82 80 80 6,000
2008/12/15 80 80 80 80 2,000
2008/12/12 80 82 75 77 22,000
2008/12/11 80 80 80 80 3,000
2008/12/10 79 80 75 80 9,000
2008/12/09 73 79 73 79 16,000
2008/12/02 80 80 78 78 5,000
2008/12/01 82 82 80 80 35,000
2008/11/28 80 80 79 79 5,000
2008/11/27 80 80 80 80 10,000
2008/11/26 80 80 78 78 11,000
2008/11/25 80 80 80 80 2,000
2008/11/21 79 80 77 80 25,000
2008/11/20 78 80 75 80 30,000
2008/11/19 80 80 78 78 12,000
2008/11/18 79 83 78 80 23,000
2008/11/17 75 75 75 75 6,000
2008/11/13 60 67 60 67 3,000
2008/11/12 75 75 56 56 34,000
2008/11/10 75 75 75 75 1,000
2008/11/07 70 70 69 70 14,000
2008/11/06 70 70 70 70 10,000
2008/11/05 66 70 66 70 8,000
2008/10/31 60 62 60 62 10,000
2008/10/30 60 65 57 57 10,000
2008/10/29 56 56 56 56 1,000
2008/10/28 55 55 55 55 3,000
2008/10/27 55 55 55 55 7,000
2008/10/24 56 60 55 55 7,000
2008/10/23 61 61 61 61 7,000
2008/10/21 62 62 62 62 1,000
2008/10/20 52 62 52 62 7,000
2008/10/17 61 61 61 61 2,000
2008/10/16 52 60 52 60 8,000
2008/10/15 66 66 56 61 9,000
2008/10/14 65 66 65 66 4,000
2008/10/10 60 60 60 60 5,000
2008/10/09 50 56 50 50 15,000
2008/10/08 53 53 43 43 12,000
2008/10/07 55 57 50 53 44,000
2008/10/06 75 75 53 53 31,000
2008/10/03 77 80 77 77 17,000
2008/10/02 94 99 94 99 2,000
2008/09/30 89 89 69 85 3,000
2008/09/29 90 90 89 89 4,000
2008/09/26 89 89 89 89 2,000
2008/09/25 85 87 85 87 3,000
2008/09/19 75 85 75 85 4,000
2008/09/18 75 80 75 80 6,000
2008/09/16 85 87 85 87 22,000
2008/09/12 86 90 83 85 10,000
2008/09/11 82 84 82 84 2,000
2008/09/10 85 85 84 84 2,000
2008/09/09 90 90 90 90 1,000
2008/09/08 84 88 84 88 11,000
2008/09/05 90 90 80 81 46,000
2008/09/04 96 102 85 90 29,000
2008/09/03 97 105 93 93 22,000
2008/09/02 96 103 96 102 14,000
2008/09/01 95 101 95 101 2,000
2008/08/28 104 104 104 104 1,000
2008/08/25 106 106 103 103 10,000
2008/08/22 105 106 104 106 13,000
2008/08/21 103 103 102 102 5,000
2008/08/20 98 98 98 98 2,000
2008/08/18 96 96 96 96 1,000
2008/08/12 94 94 94 94 5,000
2008/08/11 94 94 94 94 7,000
2008/08/07 96 96 94 94 6,000
2008/08/05 96 96 96 96 4,000
2008/08/04 98 100 97 97 3,000
2008/08/01 100 100 100 100 3,000
2008/07/31 102 102 102 102 1,000
2008/07/30 103 103 101 101 8,000
2008/07/28 101 103 100 103 9,000
2008/07/25 105 108 105 108 6,000
2008/07/24 105 105 105 105 1,000
2008/07/23 101 103 101 103 11,000
2008/07/22 103 103 97 102 12,000
2008/07/17 113 113 113 113 1,000
2008/07/16 110 110 110 110 3,000
2008/07/15 108 108 108 108 2,000
2008/07/11 114 114 108 108 2,000
2008/07/09 108 110 108 110 11,000
2008/07/08 120 120 108 109 15,000
2008/07/03 112 112 112 112 1,000
2008/07/02 117 123 117 117 8,000
2008/06/30 112 117 112 117 2,000
2008/06/27 113 115 112 115 9,000
2008/06/26 119 119 119 119 1,000
2008/06/24 117 117 117 117 1,000
2008/06/23 129 129 115 118 5,000
2008/06/20 123 123 123 123 10,000
2008/06/19 120 122 120 122 6,000
2008/06/18 120 120 120 120 2,000
2008/06/17 124 126 124 124 14,000
2008/06/16 122 122 122 122 1,000
2008/06/12 121 121 119 120 24,000
2008/06/11 124 126 121 121 22,000
2008/06/10 120 120 120 120 6,000
2008/06/09 116 124 116 124 37,000
2008/06/06 120 122 119 122 48,000
2008/06/05 115 115 112 115 11,000
2008/06/04 114 114 111 114 11,000
2008/06/03 114 115 114 114 6,000
2008/05/28 114 114 109 114 12,000
2008/05/27 115 115 115 115 2,000
2008/05/26 115 115 114 114 6,000
2008/05/23 113 114 113 114 9,000
2008/05/22 111 114 111 114 8,000
2008/05/21 111 113 110 112 12,000
2008/05/20 111 111 108 108 12,000
2008/05/19 113 113 108 111 18,000
2008/05/16 110 110 106 109 12,000
2008/05/15 107 108 106 108 13,000
2008/05/14 107 108 106 107 4,000
2008/05/13 105 106 105 106 4,000
2008/05/12 109 109 109 109 7,000
2008/05/09 107 109 105 109 10,000
2008/05/08 108 108 105 105 10,000
2008/05/02 105 108 105 108 8,000
2008/05/01 105 106 105 105 3,000
2008/04/30 111 111 103 104 23,000
2008/04/28 109 111 109 111 7,000
2008/04/25 106 107 105 107 6,000
2008/04/24 104 104 104 104 4,000
2008/04/23 106 106 106 106 28,000
2008/04/22 108 108 108 108 5,000
2008/04/21 104 105 102 103 16,000
2008/04/18 108 108 108 108 1,000
2008/04/17 104 105 104 105 11,000
2008/04/16 105 105 104 104 4,000
2008/04/15 102 102 102 102 1,000
2008/04/14 101 101 101 101 8,000
2008/04/10 105 105 104 104 2,000
2008/04/09 111 111 111 111 3,000
2008/04/08 107 107 107 107 1,000
2008/04/07 107 107 107 107 1,000
2008/04/03 107 107 107 107 4,000
2008/04/02 107 107 107 107 1,000
2008/04/01 105 106 105 106 2,000
2008/03/31 130 130 94 102 22,000
2008/03/28 112 112 112 112 1,000
2008/03/27 107 110 107 110 4,000
2008/03/26 107 107 107 107 4,000
2008/03/25 101 105 101 105 15,000
2008/03/24 96 96 96 96 2,000
2008/03/18 94 105 90 105 21,000
2008/03/17 104 104 100 104 18,000
2008/03/14 104 104 104 104 1,000
2008/03/13 108 108 108 108 1,000
2008/03/12 108 108 107 107 4,000
2008/03/11 108 109 107 107 4,000
2008/03/07 106 121 105 121 14,000
2008/03/06 106 107 105 105 20,000
2008/02/29 120 121 120 121 5,000
2008/02/25 121 121 121 121 3,000
2008/02/21 122 122 121 121 4,000
2008/02/20 110 120 110 120 7,000
2008/02/19 107 107 107 107 3,000
2008/02/18 107 110 107 107 23,000
2008/02/15 107 107 105 105 16,000
2008/02/14 103 103 103 103 1,000
2008/02/12 101 101 100 100 4,000
2008/02/08 101 103 101 102 3,000
2008/02/07 100 100 100 100 5,000
2008/02/06 108 108 106 106 12,000
2008/02/05 110 110 110 110 34,000
2008/02/04 110 110 110 110 7,000
2008/02/01 112 113 110 110 8,000
2008/01/31 111 115 111 115 4,000
2008/01/30 117 117 113 113 4,000
2008/01/29 115 115 115 115 3,000
2008/01/28 115 115 115 115 3,000
2008/01/25 109 115 109 115 8,000
2008/01/24 98 109 98 109 6,000
2008/01/23 100 108 94 108 17,000
2008/01/22 95 105 92 105 39,000
2008/01/21 101 105 100 105 12,000
2008/01/18 100 100 99 99 10,000
2008/01/17 105 105 102 102 2,000
2008/01/16 104 104 101 102 7,000
2008/01/15 115 115 110 110 5,000
2008/01/11 117 117 115 115 6,000

このページの先頭へ