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
2013/12/30 110 112 109 112 63,000
2013/12/27 109 109 107 108 10,000
2013/12/26 104 109 104 108 18,000
2013/12/25 102 105 102 104 49,000
2013/12/24 105 106 102 102 82,000
2013/12/20 108 108 104 105 80,000
2013/12/19 109 111 109 109 23,000
2013/12/18 111 111 108 108 40,000
2013/12/17 109 110 109 110 13,000
2013/12/16 113 113 109 110 74,000
2013/12/13 114 114 112 113 24,000
2013/12/12 113 114 112 113 22,000
2013/12/11 114 114 112 112 37,000
2013/12/10 116 117 115 115 32,000
2013/12/09 113 116 113 116 58,000
2013/12/06 112 115 112 114 18,000
2013/12/05 112 114 112 112 25,000
2013/12/04 116 116 110 112 139,000
2013/12/03 117 117 114 115 77,000
2013/12/02 116 116 115 115 23,000
2013/11/29 115 117 115 115 41,000
2013/11/28 115 116 114 115 27,000
2013/11/27 117 117 113 114 86,000
2013/11/26 117 117 115 116 23,000
2013/11/25 119 119 115 116 126,000
2013/11/22 117 120 117 119 204,000
2013/11/21 115 120 115 118 268,000
2013/11/20 115 115 113 114 21,000
2013/11/19 114 115 114 115 59,000
2013/11/18 117 117 112 115 221,000
2013/11/15 112 120 112 117 551,000
2013/11/14 110 112 108 111 166,000
2013/11/13 109 110 108 109 27,000
2013/11/12 110 111 108 110 36,000
2013/11/11 112 112 109 109 25,000
2013/11/08 111 111 109 111 28,000
2013/11/07 111 114 110 113 104,000
2013/11/06 108 109 106 108 54,000
2013/11/05 107 109 106 108 49,000
2013/11/01 107 109 105 108 95,000
2013/10/31 109 113 107 107 147,000
2013/10/30 114 115 105 106 302,000
2013/10/29 114 114 112 113 43,000
2013/10/28 118 119 114 115 78,000
2013/10/25 125 125 111 113 482,000
2013/10/24 109 120 105 120 1,048,000
2013/10/23 106 107 105 105 58,000
2013/10/22 107 107 105 106 52,000
2013/10/21 107 107 106 107 36,000
2013/10/18 106 107 106 106 23,000
2013/10/17 107 107 104 106 107,000
2013/10/16 109 111 105 106 221,000
2013/10/15 109 120 105 109 886,000
2013/10/11 104 104 102 103 151,000
2013/10/10 103 105 101 103 114,000
2013/10/09 96 102 96 101 62,000
2013/10/08 95 97 94 97 60,000
2013/10/07 99 99 96 97 59,000
2013/10/04 97 100 95 98 192,000
2013/10/03 103 103 95 99 388,000
2013/10/02 104 106 102 103 88,000
2013/10/01 102 104 100 104 91,000
2013/09/30 104 105 100 101 220,000
2013/09/27 109 110 104 105 474,000
2013/09/26 105 138 102 108 3,811,000
2013/09/25 99 102 97 100 215,000
2013/09/24 96 99 96 99 59,000
2013/09/20 98 98 96 98 50,000
2013/09/19 99 100 97 98 48,000
2013/09/18 97 99 97 98 54,000
2013/09/17 96 98 96 98 60,000
2013/09/13 95 97 94 96 34,000
2013/09/12 97 97 94 96 130,000
2013/09/11 96 104 95 98 435,000
2013/09/10 95 96 94 94 53,000
2013/09/09 93 95 93 95 16,000
2013/09/06 93 94 93 94 5,000
2013/09/05 93 95 92 93 49,000
2013/09/04 92 93 92 93 8,000
2013/09/03 91 93 91 93 18,000
2013/09/02 93 93 90 91 23,000
2013/08/30 91 92 90 92 44,000
2013/08/29 90 95 89 95 14,000
2013/08/28 90 92 89 91 46,000
2013/08/27 93 94 93 93 12,000
2013/08/26 95 95 93 94 53,000
2013/08/23 93 95 92 95 33,000
2013/08/22 92 94 92 94 5,000
2013/08/21 93 93 92 93 30,000
2013/08/20 95 95 94 94 9,000
2013/08/19 94 95 92 95 19,000
2013/08/16 94 94 92 94 16,000
2013/08/15 95 96 95 96 6,000
2013/08/14 95 95 92 95 55,000
2013/08/13 94 97 94 95 22,000
2013/08/12 93 93 91 92 27,000
2013/08/09 94 95 93 93 14,000
2013/08/08 95 98 92 92 58,000
2013/08/07 93 93 92 93 3,000
2013/08/06 96 96 92 95 24,000
2013/08/05 97 97 95 96 3,000
2013/08/02 94 96 94 95 35,000
2013/08/01 93 95 93 94 11,000
2013/07/31 94 94 92 93 10,000
2013/07/30 90 96 90 95 24,000
2013/07/29 95 95 91 92 81,000
2013/07/26 98 98 96 97 16,000
2013/07/25 98 99 98 98 13,000
2013/07/24 98 98 97 97 30,000
2013/07/23 98 99 97 99 25,000
2013/07/22 97 100 97 100 29,000
2013/07/19 99 99 95 96 131,000
2013/07/18 99 99 97 99 60,000
2013/07/17 100 100 99 99 66,000
2013/07/16 103 103 100 101 138,000
2013/07/12 106 106 102 103 152,000
2013/07/11 102 108 99 104 631,000
2013/07/10 95 109 95 100 303,000
2013/07/09 93 95 93 95 8,000
2013/07/08 95 96 93 93 52,000
2013/07/05 94 96 94 94 38,000
2013/07/04 94 96 93 94 21,000
2013/07/03 93 94 92 93 18,000
2013/07/02 92 92 91 92 6,000
2013/07/01 91 92 90 92 8,000
2013/06/28 88 90 88 89 17,000
2013/06/27 85 88 82 88 35,000
2013/06/26 90 92 83 86 47,000
2013/06/25 91 92 89 90 17,000
2013/06/24 95 95 91 91 13,000
2013/06/21 89 93 89 93 6,000
2013/06/20 91 95 91 93 16,000
2013/06/19 95 95 92 94 17,000
2013/06/18 93 96 92 93 12,000
2013/06/17 92 93 90 93 25,000
2013/06/14 93 93 89 93 32,000
2013/06/13 93 93 89 93 10,000
2013/06/12 91 94 91 94 17,000
2013/06/11 93 93 90 91 23,000
2013/06/10 89 93 89 92 50,000
2013/06/07 88 90 83 88 144,000
2013/06/06 97 98 91 91 153,000
2013/06/05 99 103 98 98 84,000
2013/06/04 98 100 97 99 49,000
2013/06/03 101 102 98 100 54,000
2013/05/31 101 104 101 103 117,000
2013/05/30 103 104 101 101 94,000
2013/05/29 101 107 99 107 150,000
2013/05/28 97 102 97 99 56,000
2013/05/27 97 102 96 98 204,000
2013/05/24 108 108 96 99 375,000
2013/05/23 104 126 100 106 1,840,000
2013/05/22 95 104 95 103 328,000
2013/05/21 96 96 94 96 41,000
2013/05/20 96 98 95 95 68,000
2013/05/17 93 97 93 97 25,000
2013/05/16 95 95 92 95 56,000
2013/05/15 99 99 94 95 134,000
2013/05/14 98 98 97 98 22,000
2013/05/13 98 100 98 99 59,000
2013/05/10 100 100 98 98 69,000
2013/05/09 101 101 98 99 81,000
2013/05/08 99 102 99 101 96,000
2013/05/07 101 101 98 100 67,000
2013/05/02 98 99 97 99 36,000
2013/05/01 99 100 97 99 35,000
2013/04/30 99 101 99 100 30,000
2013/04/26 102 102 99 99 140,000
2013/04/25 96 99 96 99 64,000
2013/04/24 99 99 96 97 37,000
2013/04/23 96 99 95 98 115,000
2013/04/22 95 97 95 95 25,000
2013/04/19 95 95 95 95 3,000
2013/04/18 96 96 94 95 9,000
2013/04/17 97 97 97 97 2,000
2013/04/16 93 97 93 97 8,000
2013/04/15 96 98 96 96 30,000
2013/04/12 97 97 94 96 26,000
2013/04/11 97 98 96 98 35,000
2013/04/10 93 96 92 96 19,000
2013/04/09 95 96 92 94 31,000
2013/04/08 95 95 95 95 1,000
2013/04/05 93 95 92 94 14,000
2013/04/04 92 93 92 93 6,000
2013/04/03 89 94 89 94 51,000
2013/04/02 91 94 89 94 25,000
2013/04/01 95 95 91 95 19,000
2013/03/29 95 96 94 94 11,000
2013/03/28 93 96 93 94 28,000
2013/03/27 97 97 95 96 15,000
2013/03/26 98 98 98 98 1,000
2013/03/25 97 99 96 98 38,000
2013/03/22 97 98 95 97 14,000
2013/03/21 96 97 96 97 16,000
2013/03/19 96 96 94 95 33,000
2013/03/18 98 98 92 92 110,000
2013/03/15 97 98 97 98 16,000
2013/03/14 96 97 96 97 8,000
2013/03/13 96 98 95 96 22,000
2013/03/12 97 99 96 98 34,000
2013/03/11 98 99 95 98 47,000
2013/03/08 99 99 97 98 32,000
2013/03/07 99 99 97 98 18,000
2013/03/06 100 100 97 98 34,000
2013/03/05 97 100 96 98 40,000
2013/03/04 96 97 95 95 8,000
2013/03/01 93 96 93 96 15,000
2013/02/28 92 94 92 94 33,000
2013/02/27 93 95 92 93 29,000
2013/02/26 94 94 88 93 32,000
2013/02/25 94 96 94 95 15,000
2013/02/22 93 94 90 92 9,000
2013/02/21 93 94 92 92 8,000
2013/02/20 95 95 94 95 7,000
2013/02/19 91 96 91 93 24,000
2013/02/18 90 94 89 90 17,000
2013/02/15 92 92 85 89 60,000
2013/02/14 94 96 90 92 26,000
2013/02/13 96 97 92 96 43,000
2013/02/12 99 101 98 99 48,000
2013/02/08 102 102 99 100 43,000
2013/02/07 101 102 99 102 46,000
2013/02/06 100 102 100 100 57,000
2013/02/05 100 103 99 100 62,000
2013/02/04 99 101 99 100 145,000
2013/02/01 102 102 99 101 128,000
2013/01/31 99 101 99 100 50,000
2013/01/30 98 99 97 99 35,000
2013/01/29 100 101 98 99 77,000
2013/01/28 99 101 98 99 48,000
2013/01/25 100 100 98 100 57,000
2013/01/24 98 99 97 99 83,000
2013/01/23 103 103 99 100 143,000
2013/01/22 110 122 101 102 1,851,000
2013/01/21 94 101 94 101 100,000
2013/01/18 93 94 93 94 28,000
2013/01/17 92 93 90 93 31,000
2013/01/16 95 95 92 92 64,000
2013/01/15 97 98 94 95 113,000
2013/01/11 97 98 93 94 135,000
2013/01/10 98 98 96 96 49,000
2013/01/09 92 97 92 97 59,000
2013/01/08 97 97 93 94 86,000
2013/01/07 96 101 92 95 258,000
2013/01/04 92 94 91 93 77,000

このページの先頭へ