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 |
|---|---|---|---|---|---|
| 2009/12/30 | 62 | 62 | 62 | 62 | 2,000 |
| 2009/12/29 | 62 | 64 | 62 | 64 | 3,000 |
| 2009/12/28 | 56 | 61 | 56 | 61 | 6,000 |
| 2009/12/25 | 60 | 60 | 54 | 54 | 13,000 |
| 2009/12/24 | 58 | 60 | 58 | 60 | 2,000 |
| 2009/12/21 | 59 | 63 | 59 | 60 | 14,000 |
| 2009/12/18 | 58 | 63 | 58 | 63 | 9,000 |
| 2009/12/17 | 59 | 59 | 59 | 59 | 2,000 |
| 2009/12/16 | 62 | 62 | 60 | 60 | 12,000 |
| 2009/12/15 | 60 | 60 | 60 | 60 | 3,000 |
| 2009/12/14 | 59 | 59 | 57 | 57 | 3,000 |
| 2009/12/10 | 61 | 63 | 61 | 61 | 4,000 |
| 2009/12/09 | 61 | 61 | 61 | 61 | 1,000 |
| 2009/12/08 | 61 | 61 | 61 | 61 | 1,000 |
| 2009/12/07 | 62 | 62 | 60 | 60 | 11,000 |
| 2009/12/03 | 63 | 63 | 62 | 62 | 10,000 |
| 2009/12/02 | 64 | 64 | 63 | 63 | 7,000 |
| 2009/12/01 | 63 | 68 | 63 | 68 | 2,000 |
| 2009/11/30 | 70 | 70 | 70 | 70 | 1,000 |
| 2009/11/25 | 70 | 70 | 70 | 70 | 4,000 |
| 2009/11/18 | 76 | 76 | 73 | 73 | 22,000 |
| 2009/11/17 | 62 | 62 | 62 | 62 | 6,000 |
| 2009/11/16 | 60 | 60 | 60 | 60 | 2,000 |
| 2009/11/13 | 56 | 60 | 56 | 58 | 10,000 |
| 2009/11/12 | 65 | 65 | 55 | 62 | 18,000 |
| 2009/11/11 | 65 | 67 | 65 | 67 | 12,000 |
| 2009/11/09 | 80 | 80 | 80 | 80 | 9,000 |
| 2009/11/06 | 72 | 72 | 72 | 72 | 1,000 |
| 2009/11/05 | 76 | 77 | 76 | 77 | 4,000 |
| 2009/11/02 | 72 | 72 | 72 | 72 | 5,000 |
| 2009/10/21 | 73 | 73 | 70 | 70 | 7,000 |
| 2009/10/20 | 73 | 73 | 73 | 73 | 2,000 |
| 2009/10/19 | 72 | 72 | 72 | 72 | 1,000 |
| 2009/10/16 | 75 | 75 | 75 | 75 | 5,000 |
| 2009/10/15 | 73 | 73 | 73 | 73 | 1,000 |
| 2009/10/14 | 72 | 72 | 72 | 72 | 1,000 |
| 2009/10/09 | 71 | 71 | 71 | 71 | 5,000 |
| 2009/10/07 | 78 | 78 | 72 | 72 | 2,000 |
| 2009/10/06 | 70 | 71 | 70 | 71 | 5,000 |
| 2009/10/05 | 79 | 79 | 79 | 79 | 4,000 |
| 2009/10/02 | 71 | 79 | 71 | 79 | 3,000 |
| 2009/10/01 | 75 | 75 | 75 | 75 | 1,000 |
| 2009/09/30 | 81 | 81 | 81 | 81 | 1,000 |
| 2009/09/29 | 81 | 81 | 81 | 81 | 1,000 |
| 2009/09/28 | 85 | 85 | 85 | 85 | 4,000 |
| 2009/09/25 | 83 | 83 | 83 | 83 | 3,000 |
| 2009/09/16 | 81 | 81 | 81 | 81 | 1,000 |
| 2009/09/08 | 79 | 79 | 79 | 79 | 1,000 |
| 2009/09/04 | 84 | 84 | 84 | 84 | 5,000 |
| 2009/09/03 | 86 | 86 | 86 | 86 | 3,000 |
| 2009/08/28 | 87 | 87 | 87 | 87 | 1,000 |
| 2009/08/27 | 89 | 89 | 88 | 88 | 3,000 |
| 2009/08/26 | 93 | 93 | 90 | 90 | 10,000 |
| 2009/08/25 | 88 | 93 | 88 | 91 | 13,000 |
| 2009/08/21 | 83 | 83 | 83 | 83 | 2,000 |
| 2009/08/20 | 88 | 88 | 88 | 88 | 4,000 |
| 2009/08/19 | 90 | 92 | 86 | 86 | 4,000 |
| 2009/08/18 | 88 | 88 | 84 | 84 | 5,000 |
| 2009/08/05 | 80 | 82 | 80 | 82 | 4,000 |
| 2009/07/30 | 83 | 83 | 83 | 83 | 2,000 |
| 2009/07/29 | 81 | 81 | 81 | 81 | 5,000 |
| 2009/07/28 | 83 | 83 | 83 | 83 | 6,000 |
| 2009/07/27 | 84 | 85 | 84 | 85 | 10,000 |
| 2009/07/24 | 83 | 84 | 80 | 84 | 12,000 |
| 2009/07/23 | 84 | 86 | 84 | 86 | 4,000 |
| 2009/07/15 | 93 | 93 | 93 | 93 | 3,000 |
| 2009/07/08 | 94 | 94 | 93 | 93 | 2,000 |
| 2009/07/06 | 94 | 94 | 94 | 94 | 3,000 |
| 2009/07/03 | 89 | 100 | 89 | 100 | 10,000 |
| 2009/07/02 | 99 | 99 | 99 | 99 | 3,000 |
| 2009/07/01 | 94 | 94 | 94 | 94 | 2,000 |
| 2009/06/30 | 94 | 94 | 94 | 94 | 2,000 |
| 2009/06/26 | 92 | 94 | 92 | 94 | 2,000 |
| 2009/06/25 | 90 | 90 | 90 | 90 | 1,000 |
| 2009/06/24 | 90 | 90 | 90 | 90 | 2,000 |
| 2009/06/23 | 91 | 91 | 90 | 90 | 6,000 |
| 2009/06/19 | 93 | 93 | 92 | 92 | 10,000 |
| 2009/06/17 | 104 | 104 | 99 | 99 | 8,000 |
| 2009/06/16 | 99 | 105 | 99 | 104 | 33,000 |
| 2009/06/15 | 89 | 100 | 89 | 98 | 21,000 |
| 2009/06/12 | 87 | 89 | 87 | 89 | 14,000 |
| 2009/06/11 | 83 | 85 | 82 | 85 | 9,000 |
| 2009/06/09 | 82 | 82 | 82 | 82 | 1,000 |
| 2009/06/05 | 83 | 84 | 83 | 84 | 7,000 |
| 2009/06/04 | 80 | 80 | 80 | 80 | 3,000 |
| 2009/06/03 | 80 | 80 | 79 | 79 | 3,000 |
| 2009/06/01 | 79 | 79 | 79 | 79 | 1,000 |
| 2009/05/29 | 80 | 80 | 80 | 80 | 1,000 |
| 2009/05/28 | 80 | 80 | 80 | 80 | 3,000 |
| 2009/05/27 | 86 | 86 | 73 | 80 | 19,000 |
| 2009/05/26 | 88 | 88 | 88 | 88 | 1,000 |
| 2009/05/25 | 88 | 88 | 88 | 88 | 3,000 |
| 2009/05/22 | 88 | 88 | 88 | 88 | 1,000 |
| 2009/05/21 | 89 | 89 | 89 | 89 | 3,000 |
| 2009/05/20 | 88 | 88 | 88 | 88 | 1,000 |
| 2009/05/19 | 83 | 92 | 83 | 92 | 13,000 |
| 2009/05/18 | 81 | 81 | 81 | 81 | 1,000 |
| 2009/05/13 | 75 | 75 | 75 | 75 | 3,000 |
| 2009/05/12 | 74 | 74 | 74 | 74 | 1,000 |
| 2009/05/11 | 72 | 74 | 72 | 74 | 2,000 |
| 2009/05/08 | 73 | 73 | 73 | 73 | 1,000 |
| 2009/05/01 | 77 | 77 | 77 | 77 | 2,000 |
| 2009/04/28 | 75 | 75 | 75 | 75 | 2,000 |
| 2009/04/24 | 71 | 73 | 71 | 73 | 2,000 |
| 2009/04/23 | 71 | 75 | 70 | 70 | 7,000 |
| 2009/04/22 | 73 | 73 | 70 | 71 | 3,000 |
| 2009/04/21 | 69 | 71 | 69 | 71 | 23,000 |
| 2009/04/20 | 71 | 72 | 70 | 72 | 6,000 |
| 2009/04/17 | 71 | 71 | 71 | 71 | 1,000 |
| 2009/04/16 | 71 | 71 | 71 | 71 | 5,000 |
| 2009/04/15 | 70 | 70 | 68 | 68 | 6,000 |
| 2009/04/10 | 68 | 68 | 68 | 68 | 6,000 |
| 2009/04/09 | 71 | 71 | 71 | 71 | 1,000 |
| 2009/04/07 | 75 | 78 | 75 | 75 | 3,000 |
| 2009/04/03 | 70 | 70 | 70 | 70 | 1,000 |
| 2009/03/26 | 71 | 71 | 71 | 71 | 6,000 |
| 2009/03/24 | 69 | 69 | 69 | 69 | 1,000 |
| 2009/03/19 | 67 | 67 | 67 | 67 | 1,000 |
| 2009/03/17 | 65 | 65 | 65 | 65 | 1,000 |
| 2009/03/13 | 63 | 63 | 63 | 63 | 1,000 |
| 2009/03/09 | 67 | 67 | 67 | 67 | 2,000 |
| 2009/03/05 | 67 | 67 | 67 | 67 | 2,000 |
| 2009/03/04 | 67 | 67 | 67 | 67 | 1,000 |
| 2009/03/03 | 63 | 63 | 63 | 63 | 1,000 |
| 2009/03/02 | 65 | 65 | 65 | 65 | 2,000 |
| 2009/02/27 | 63 | 67 | 63 | 65 | 4,000 |
| 2009/02/26 | 68 | 68 | 68 | 68 | 6,000 |
| 2009/02/23 | 66 | 66 | 66 | 66 | 1,000 |
| 2009/02/20 | 70 | 70 | 69 | 70 | 8,000 |
| 2009/02/16 | 80 | 80 | 80 | 80 | 6,000 |
| 2009/02/10 | 80 | 80 | 80 | 80 | 11,000 |
| 2009/01/28 | 87 | 87 | 87 | 87 | 1,000 |
| 2009/01/26 | 94 | 94 | 93 | 93 | 5,000 |
| 2009/01/23 | 94 | 94 | 94 | 94 | 3,000 |
| 2009/01/22 | 94 | 94 | 94 | 94 | 3,000 |
| 2009/01/21 | 94 | 94 | 94 | 94 | 17,000 |
| 2009/01/20 | 94 | 94 | 94 | 94 | 12,000 |
| 2009/01/19 | 90 | 94 | 90 | 94 | 15,000 |
| 2009/01/16 | 93 | 93 | 93 | 93 | 5,000 |
| 2009/01/15 | 93 | 93 | 93 | 93 | 5,000 |
| 2009/01/14 | 92 | 93 | 92 | 93 | 8,000 |
| 2009/01/13 | 90 | 93 | 85 | 93 | 14,000 |
| 2009/01/08 | 90 | 90 | 90 | 90 | 6,000 |
| 2009/01/07 | 90 | 90 | 90 | 90 | 1,000 |
| 2009/01/06 | 90 | 90 | 89 | 90 | 10,000 |
| 2009/01/05 | 89 | 90 | 89 | 90 | 12,000 |