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
2011/12/30 130 132 119 121 410,000
2011/12/29 135 136 122 130 934,000
2011/12/28 139 155 125 127 2,001,000
2011/12/27 105 146 105 143 5,023,000
2011/12/26 103 109 100 103 543,000
2011/12/22 107 108 101 102 401,000
2011/12/21 108 118 106 110 648,000
2011/12/20 111 115 104 109 587,000
2011/12/19 116 126 106 110 1,102,000
2011/12/16 127 130 111 116 773,000
2011/12/15 133 134 123 123 718,000
2011/12/14 145 153 128 131 1,000,000
2011/12/13 167 167 140 140 950,000
2011/12/12 164 175 156 168 2,258,000
2011/12/09 137 167 135 147 2,233,000
2011/12/08 130 166 121 145 3,062,000
2011/12/07 101 150 98 130 5,032,000
2011/12/06 102 104 96 100 558,000
2011/12/05 115 115 100 104 854,000
2011/12/02 162 162 121 122 2,189,000
2011/12/01 86 112 84 112 2,181,000
2011/11/30 52 82 52 82 986,000
2011/11/29 55 55 52 52 3,000
2011/11/28 55 55 55 55 6,000
2011/11/25 52 53 52 53 3,000
2011/11/24 54 54 52 52 3,000
2011/11/22 0 0 0 56 0
2011/11/21 0 0 0 56 0
2011/11/18 53 56 53 56 2,000
2011/11/17 55 55 55 55 1,000
2011/11/16 53 58 53 55 11,000
2011/11/15 51 55 51 51 12,000
2011/11/14 52 52 50 51 26,000
2011/11/11 52 52 52 52 1,000
2011/11/10 52 52 52 52 1,000
2011/11/09 53 53 53 53 4,000
2011/11/08 52 53 52 53 5,000
2011/11/07 54 54 54 54 1,000
2011/11/04 51 54 51 54 2,000
2011/11/02 52 53 52 53 10,000
2011/11/01 53 53 53 53 1,000
2011/10/31 50 52 50 52 13,000
2011/10/28 52 52 50 51 5,000
2011/10/27 52 52 52 52 1,000
2011/10/26 0 0 0 51 0
2011/10/25 51 51 51 51 4,000
2011/10/24 0 0 0 51 0
2011/10/21 50 51 50 51 8,000
2011/10/20 0 0 0 53 0
2011/10/19 53 53 53 53 1,000
2011/10/18 56 56 56 56 7,000
2011/10/17 54 54 54 54 1,000
2011/10/14 53 53 53 53 1,000
2011/10/13 55 55 53 54 7,000
2011/10/12 51 52 51 52 6,000
2011/10/11 52 52 52 52 2,000
2011/10/07 0 0 0 52 0
2011/10/06 52 52 52 52 7,000
2011/10/05 57 57 52 52 11,000
2011/10/04 0 0 0 58 0
2011/10/03 58 58 58 58 1,000
2011/09/30 58 59 58 59 3,000
2011/09/29 0 0 0 58 0
2011/09/28 62 62 58 58 14,000
2011/09/27 0 0 0 66 0
2011/09/26 66 66 66 66 3,000
2011/09/22 66 66 66 66 1,000
2011/09/21 0 0 0 63 0
2011/09/20 63 63 63 63 1,000
2011/09/16 61 63 58 62 13,000
2011/09/15 59 59 59 59 1,000
2011/09/14 0 0 0 58 0
2011/09/13 0 0 0 58 0
2011/09/12 58 58 58 58 1,000
2011/09/09 0 0 0 60 0
2011/09/08 0 0 0 60 0
2011/09/07 60 60 60 60 1,000
2011/09/06 0 0 0 62 0
2011/09/05 0 0 0 62 0
2011/09/02 0 0 0 62 0
2011/09/01 0 0 0 62 0
2011/08/31 0 0 0 62 0
2011/08/30 62 62 62 62 1,000
2011/08/29 63 63 63 63 1,000
2011/08/26 63 63 63 63 5,000
2011/08/25 59 61 59 61 3,000
2011/08/24 59 59 57 58 10,000
2011/08/23 0 0 0 59 0
2011/08/22 0 0 0 59 0
2011/08/19 59 59 59 59 1,000
2011/08/18 0 0 0 62 0
2011/08/17 0 0 0 62 0
2011/08/16 0 0 0 62 0
2011/08/15 63 63 62 62 7,000
2011/08/12 0 0 0 62 0
2011/08/11 0 0 0 62 0
2011/08/10 62 62 62 62 1,000
2011/08/09 58 59 58 59 15,000
2011/08/08 0 0 0 62 0
2011/08/05 61 62 61 62 13,000
2011/08/04 0 0 0 67 0
2011/08/03 62 67 62 67 16,000
2011/08/02 65 67 65 67 6,000
2011/08/01 0 0 0 68 0
2011/07/29 0 0 0 68 0
2011/07/28 0 0 0 68 0
2011/07/27 66 68 65 68 11,000
2011/07/26 0 0 0 67 0
2011/07/25 67 67 67 67 5,000
2011/07/22 67 67 66 67 20,000
2011/07/21 67 67 66 66 6,000
2011/07/20 68 68 68 68 2,000
2011/07/19 67 67 66 67 14,000
2011/07/15 70 70 67 68 8,000
2011/07/14 69 69 69 69 2,000
2011/07/13 66 68 66 68 6,000
2011/07/12 69 69 67 67 3,000
2011/07/11 69 69 68 68 10,000
2011/07/08 71 71 67 69 52,000
2011/07/07 70 72 69 71 35,000
2011/07/06 69 70 69 70 7,000
2011/07/05 68 70 67 69 12,000
2011/07/04 67 69 67 68 30,000
2011/07/01 67 67 66 67 12,000
2011/06/30 66 69 61 69 30,000
2011/06/29 66 66 66 66 3,000
2011/06/28 67 67 67 67 4,000
2011/06/27 68 68 64 66 24,000
2011/06/24 65 68 65 68 31,000
2011/06/23 66 66 63 65 15,000
2011/06/22 65 65 63 65 10,000
2011/06/21 0 0 0 63 0
2011/06/20 61 63 61 63 10,000
2011/06/17 60 67 58 62 65,000
2011/06/16 59 73 58 60 347,000
2011/06/15 57 57 57 57 2,000
2011/06/14 0 0 0 56 0
2011/06/13 0 0 0 56 0
2011/06/10 56 56 56 56 3,000
2011/06/09 56 56 55 55 31,000
2011/06/08 56 56 56 56 12,000
2011/06/07 56 57 56 56 7,000
2011/06/06 57 57 56 56 24,000
2011/06/03 57 58 57 58 19,000
2011/06/02 58 58 56 57 17,000
2011/06/01 57 59 57 59 12,000
2011/05/31 57 57 56 57 14,000
2011/05/30 57 57 56 56 21,000
2011/05/27 57 57 57 57 8,000
2011/05/26 58 59 58 58 19,000
2011/05/25 58 59 58 59 9,000
2011/05/24 58 60 58 58 15,000
2011/05/23 60 60 59 59 13,000
2011/05/20 60 61 60 61 36,000
2011/05/19 62 62 60 61 29,000
2011/05/18 62 63 61 62 34,000
2011/05/17 62 63 62 63 5,000
2011/05/16 64 64 63 63 22,000
2011/05/13 63 64 63 63 8,000
2011/05/12 65 66 64 64 12,000
2011/05/11 65 67 65 66 14,000
2011/05/10 66 67 66 67 3,000
2011/05/09 66 70 65 68 26,000
2011/05/06 65 67 65 66 11,000
2011/05/02 65 65 63 65 12,000
2011/04/28 67 67 63 65 15,000
2011/04/27 66 67 65 67 12,000
2011/04/26 68 68 65 66 51,000
2011/04/25 70 70 69 70 16,000
2011/04/22 67 70 67 70 8,000
2011/04/21 68 69 68 69 8,000
2011/04/20 69 69 69 69 14,000
2011/04/19 69 70 69 70 11,000
2011/04/18 70 70 69 70 15,000
2011/04/15 70 71 70 71 14,000
2011/04/14 70 71 68 70 16,000
2011/04/13 69 71 69 70 26,000
2011/04/12 70 71 70 70 14,000
2011/04/11 74 74 70 71 10,000
2011/04/08 72 75 70 75 22,000
2011/04/07 75 75 74 74 8,000
2011/04/06 79 79 76 77 18,000
2011/04/05 82 83 82 82 6,000
2011/04/04 86 86 82 82 17,000
2011/04/01 80 88 80 85 31,000
2011/03/31 75 84 75 80 35,000
2011/03/30 74 74 74 74 3,000
2011/03/29 73 73 71 72 6,000
2011/03/28 73 73 72 72 5,000
2011/03/25 66 71 66 71 5,000
2011/03/24 65 66 65 66 2,000
2011/03/23 65 65 65 65 1,000
2011/03/22 60 66 60 66 2,000
2011/03/18 61 61 59 59 6,000
2011/03/17 65 65 57 57 6,000
2011/03/16 47 67 47 55 10,000
2011/03/15 59 61 45 57 26,000
2011/03/14 60 69 59 59 7,000
2011/03/11 75 75 75 75 1,000
2011/03/10 75 75 74 75 6,000
2011/03/09 75 75 75 75 2,000
2011/03/08 0 0 0 79 0
2011/03/07 0 0 0 79 0
2011/03/04 0 0 0 79 0
2011/03/03 0 0 0 79 0
2011/03/02 76 79 76 79 8,000
2011/03/01 79 80 77 80 5,000
2011/02/28 77 82 77 82 3,000
2011/02/25 77 77 76 76 7,000
2011/02/24 76 76 76 76 1,000
2011/02/23 78 78 78 78 1,000
2011/02/22 78 79 78 79 4,000
2011/02/21 76 77 76 77 5,000
2011/02/18 0 0 0 76 0
2011/02/17 73 76 73 76 5,000
2011/02/16 75 75 75 75 2,000
2011/02/15 79 79 75 75 3,000
2011/02/14 0 0 0 75 0
2011/02/10 75 75 75 75 3,000
2011/02/09 74 76 74 74 8,000
2011/02/08 78 78 78 78 2,000
2011/02/07 75 78 75 78 4,000
2011/02/04 75 75 75 75 1,000
2011/02/03 72 73 70 73 10,000
2011/02/02 0 0 0 70 0
2011/02/01 0 0 0 70 0
2011/01/31 74 74 70 70 4,000
2011/01/28 74 74 74 74 3,000
2011/01/27 79 79 75 76 14,000
2011/01/26 76 82 76 82 13,000
2011/01/25 72 75 72 74 11,000
2011/01/24 70 70 70 70 3,000
2011/01/21 70 70 70 70 5,000
2011/01/20 73 73 65 73 24,000
2011/01/19 73 73 73 73 1,000
2011/01/18 75 75 73 73 7,000
2011/01/17 73 75 73 75 7,000
2011/01/14 71 71 71 71 1,000
2011/01/13 71 71 71 71 2,000
2011/01/12 74 74 71 72 17,000
2011/01/11 69 70 69 70 10,000
2011/01/07 70 70 70 70 2,000
2011/01/06 67 67 67 67 1,000
2011/01/05 65 66 65 66 4,000
2011/01/04 66 69 65 69 14,000

このページの先頭へ