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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,620 | 1,622 | 1,603 | 1,618 | 3,600 |
| 2017/12/28 | 1,621 | 1,621 | 1,610 | 1,612 | 1,800 |
| 2017/12/27 | 1,597 | 1,620 | 1,597 | 1,612 | 3,600 |
| 2017/12/26 | 1,606 | 1,617 | 1,597 | 1,597 | 8,900 |
| 2017/12/25 | 1,615 | 1,615 | 1,615 | 1,615 | 1,100 |
| 2017/12/22 | 1,618 | 1,628 | 1,600 | 1,615 | 8,500 |
| 2017/12/21 | 1,625 | 1,625 | 1,608 | 1,620 | 1,600 |
| 2017/12/20 | 1,614 | 1,629 | 1,600 | 1,628 | 12,000 |
| 2017/12/19 | 1,624 | 1,624 | 1,610 | 1,619 | 2,200 |
| 2017/12/18 | 1,621 | 1,624 | 1,614 | 1,624 | 2,300 |
| 2017/12/15 | 1,616 | 1,618 | 1,606 | 1,618 | 4,700 |
| 2017/12/14 | 1,616 | 1,623 | 1,616 | 1,623 | 1,400 |
| 2017/12/13 | 1,613 | 1,620 | 1,611 | 1,616 | 3,600 |
| 2017/12/12 | 1,613 | 1,613 | 1,613 | 1,613 | 100 |
| 2017/12/11 | 1,621 | 1,625 | 1,609 | 1,613 | 3,400 |
| 2017/12/08 | 1,635 | 1,635 | 1,604 | 1,620 | 5,900 |
| 2017/12/07 | 1,607 | 1,638 | 1,602 | 1,638 | 4,800 |
| 2017/12/06 | 1,602 | 1,608 | 1,600 | 1,607 | 1,700 |
| 2017/12/05 | 1,607 | 1,610 | 1,604 | 1,604 | 1,800 |
| 2017/12/04 | 1,612 | 1,626 | 1,607 | 1,607 | 1,100 |
| 2017/12/01 | 1,627 | 1,628 | 1,612 | 1,620 | 4,400 |
| 2017/11/30 | 1,620 | 1,630 | 1,620 | 1,622 | 1,400 |
| 2017/11/29 | 1,627 | 1,627 | 1,617 | 1,626 | 600 |
| 2017/11/28 | 1,637 | 1,637 | 1,616 | 1,620 | 1,900 |
| 2017/11/27 | 1,640 | 1,645 | 1,625 | 1,633 | 6,100 |
| 2017/11/24 | 1,637 | 1,640 | 1,625 | 1,640 | 1,000 |
| 2017/11/22 | 1,637 | 1,638 | 1,630 | 1,638 | 1,100 |
| 2017/11/21 | 1,623 | 1,645 | 1,623 | 1,637 | 2,800 |
| 2017/11/20 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2017/11/17 | 1,627 | 1,632 | 1,605 | 1,615 | 1,400 |
| 2017/11/16 | 1,603 | 1,619 | 1,598 | 1,602 | 5,100 |
| 2017/11/15 | 1,646 | 1,646 | 1,608 | 1,608 | 2,700 |
| 2017/11/14 | 1,649 | 1,651 | 1,612 | 1,646 | 11,400 |
| 2017/11/13 | 1,641 | 1,649 | 1,639 | 1,640 | 1,500 |
| 2017/11/10 | 1,636 | 1,649 | 1,635 | 1,649 | 3,600 |
| 2017/11/09 | 1,636 | 1,656 | 1,634 | 1,636 | 5,100 |
| 2017/11/08 | 1,633 | 1,651 | 1,627 | 1,650 | 13,700 |
| 2017/11/07 | 1,642 | 1,649 | 1,638 | 1,649 | 4,800 |
| 2017/11/06 | 1,649 | 1,649 | 1,629 | 1,642 | 3,200 |
| 2017/11/02 | 1,628 | 1,649 | 1,628 | 1,649 | 7,400 |
| 2017/11/01 | 1,636 | 1,636 | 1,625 | 1,626 | 4,600 |
| 2017/10/31 | 1,632 | 1,638 | 1,625 | 1,638 | 2,700 |
| 2017/10/30 | 1,640 | 1,640 | 1,626 | 1,632 | 2,100 |
| 2017/10/27 | 1,635 | 1,638 | 1,630 | 1,638 | 1,000 |
| 2017/10/26 | 1,635 | 1,635 | 1,631 | 1,635 | 1,300 |
| 2017/10/25 | 1,640 | 1,642 | 1,629 | 1,629 | 1,400 |
| 2017/10/24 | 1,632 | 1,639 | 1,629 | 1,639 | 2,400 |
| 2017/10/23 | 1,650 | 1,657 | 1,630 | 1,639 | 3,900 |
| 2017/10/20 | 1,626 | 1,633 | 1,614 | 1,627 | 3,600 |
| 2017/10/19 | 1,627 | 1,630 | 1,622 | 1,623 | 1,300 |
| 2017/10/18 | 1,616 | 1,623 | 1,616 | 1,620 | 1,000 |
| 2017/10/17 | 1,622 | 1,622 | 1,616 | 1,616 | 1,100 |
| 2017/10/16 | 1,630 | 1,630 | 1,611 | 1,620 | 1,700 |
| 2017/10/13 | 1,619 | 1,633 | 1,601 | 1,623 | 10,200 |
| 2017/10/12 | 1,629 | 1,666 | 1,629 | 1,659 | 6,400 |
| 2017/10/11 | 1,645 | 1,651 | 1,630 | 1,634 | 4,100 |
| 2017/10/10 | 1,648 | 1,661 | 1,639 | 1,645 | 6,200 |
| 2017/10/06 | 1,643 | 1,657 | 1,639 | 1,649 | 2,200 |
| 2017/10/05 | 1,649 | 1,658 | 1,648 | 1,658 | 700 |
| 2017/10/04 | 1,659 | 1,659 | 1,645 | 1,648 | 3,200 |
| 2017/10/03 | 1,633 | 1,660 | 1,633 | 1,658 | 3,200 |
| 2017/10/02 | 1,622 | 1,636 | 1,622 | 1,635 | 1,100 |
| 2017/09/29 | 1,626 | 1,626 | 1,603 | 1,622 | 1,800 |
| 2017/09/28 | 1,623 | 1,623 | 1,611 | 1,620 | 1,300 |
| 2017/09/27 | 1,623 | 1,623 | 1,609 | 1,616 | 600 |
| 2017/09/26 | 1,625 | 1,635 | 1,595 | 1,619 | 3,400 |
| 2017/09/25 | 1,617 | 1,626 | 1,613 | 1,620 | 1,800 |
| 2017/09/22 | 1,618 | 1,618 | 1,600 | 1,613 | 1,500 |
| 2017/09/21 | 1,608 | 1,623 | 1,608 | 1,620 | 1,100 |
| 2017/09/20 | 1,599 | 1,607 | 1,592 | 1,607 | 800 |
| 2017/09/19 | 1,596 | 1,610 | 1,594 | 1,599 | 1,800 |
| 2017/09/15 | 1,580 | 1,591 | 1,580 | 1,589 | 800 |
| 2017/09/14 | 1,581 | 1,592 | 1,556 | 1,579 | 3,900 |
| 2017/09/13 | 1,578 | 1,592 | 1,578 | 1,590 | 900 |
| 2017/09/12 | 1,571 | 1,591 | 1,571 | 1,591 | 2,500 |
| 2017/09/11 | 1,590 | 1,593 | 1,590 | 1,593 | 400 |
| 2017/09/08 | 1,617 | 1,617 | 1,564 | 1,589 | 1,700 |
| 2017/09/07 | 1,606 | 1,682 | 1,598 | 1,603 | 10,000 |
| 2017/09/06 | 1,587 | 1,620 | 1,578 | 1,618 | 3,500 |
| 2017/09/05 | 1,606 | 1,606 | 1,580 | 1,587 | 2,300 |
| 2017/09/04 | 1,642 | 1,642 | 1,551 | 1,603 | 8,000 |
| 2017/09/01 | 1,655 | 1,663 | 1,648 | 1,655 | 4,100 |
| 2017/08/31 | 1,655 | 1,661 | 1,645 | 1,655 | 3,400 |
| 2017/08/30 | 1,657 | 1,657 | 1,646 | 1,646 | 500 |
| 2017/08/29 | 1,645 | 1,645 | 1,626 | 1,645 | 1,400 |
| 2017/08/28 | 1,657 | 1,657 | 1,630 | 1,644 | 1,700 |
| 2017/08/25 | 1,647 | 1,651 | 1,646 | 1,651 | 2,500 |
| 2017/08/24 | 1,605 | 1,655 | 1,605 | 1,647 | 5,800 |
| 2017/08/23 | 1,605 | 1,615 | 1,595 | 1,615 | 9,100 |
| 2017/08/22 | 1,614 | 1,620 | 1,606 | 1,615 | 1,800 |
| 2017/08/21 | 1,610 | 1,615 | 1,594 | 1,608 | 2,400 |
| 2017/08/18 | 1,612 | 1,614 | 1,612 | 1,614 | 300 |
| 2017/08/17 | 1,612 | 1,640 | 1,612 | 1,626 | 2,100 |
| 2017/08/16 | 1,600 | 1,613 | 1,592 | 1,612 | 6,000 |
| 2017/08/15 | 1,629 | 1,629 | 1,610 | 1,610 | 2,500 |
| 2017/08/14 | 1,600 | 1,630 | 1,600 | 1,606 | 3,100 |
| 2017/08/10 | 1,630 | 1,630 | 1,607 | 1,625 | 1,800 |
| 2017/08/09 | 1,638 | 1,638 | 1,616 | 1,628 | 2,700 |
| 2017/08/08 | 1,640 | 1,640 | 1,626 | 1,627 | 2,600 |
| 2017/08/07 | 1,636 | 1,645 | 1,635 | 1,643 | 3,700 |
| 2017/08/04 | 1,640 | 1,649 | 1,627 | 1,649 | 4,800 |
| 2017/08/03 | 1,654 | 1,662 | 1,645 | 1,646 | 1,900 |
| 2017/08/02 | 1,646 | 1,664 | 1,638 | 1,642 | 1,700 |
| 2017/08/01 | 1,664 | 1,672 | 1,646 | 1,665 | 2,800 |
| 2017/07/31 | 1,664 | 1,675 | 1,656 | 1,664 | 2,600 |
| 2017/07/28 | 1,671 | 1,690 | 1,661 | 1,675 | 4,700 |
| 2017/07/27 | 1,699 | 1,699 | 1,690 | 1,690 | 1,200 |
| 2017/07/26 | 1,691 | 1,704 | 1,691 | 1,699 | 1,100 |
| 2017/07/25 | 1,710 | 1,710 | 1,703 | 1,703 | 2,700 |
| 2017/07/24 | 1,699 | 1,719 | 1,699 | 1,703 | 3,300 |
| 2017/07/21 | 1,688 | 1,698 | 1,688 | 1,696 | 2,000 |
| 2017/07/20 | 1,694 | 1,695 | 1,690 | 1,694 | 3,200 |
| 2017/07/19 | 1,690 | 1,691 | 1,680 | 1,691 | 4,400 |
| 2017/07/18 | 1,683 | 1,695 | 1,670 | 1,684 | 5,400 |
| 2017/07/14 | 1,680 | 1,689 | 1,662 | 1,683 | 9,100 |
| 2017/07/13 | 1,657 | 1,676 | 1,652 | 1,652 | 8,200 |
| 2017/07/12 | 1,662 | 1,680 | 1,662 | 1,673 | 4,100 |
| 2017/07/11 | 1,668 | 1,672 | 1,660 | 1,672 | 2,100 |
| 2017/07/10 | 1,678 | 1,684 | 1,655 | 1,674 | 3,000 |
| 2017/07/07 | 1,650 | 1,685 | 1,644 | 1,663 | 4,700 |
| 2017/07/06 | 1,678 | 1,729 | 1,644 | 1,676 | 30,400 |
| 2017/07/05 | 1,682 | 1,690 | 1,682 | 1,687 | 4,600 |
| 2017/07/04 | 1,705 | 1,729 | 1,680 | 1,683 | 18,600 |
| 2017/07/03 | 1,675 | 1,692 | 1,675 | 1,692 | 1,300 |
| 2017/06/30 | 1,685 | 1,719 | 1,662 | 1,685 | 3,200 |
| 2017/06/29 | 1,692 | 1,710 | 1,692 | 1,700 | 1,200 |
| 2017/06/28 | 1,719 | 1,719 | 1,675 | 1,686 | 2,400 |
| 2017/06/27 | 1,678 | 1,720 | 1,678 | 1,709 | 2,100 |
| 2017/06/26 | 1,674 | 1,698 | 1,674 | 1,698 | 2,500 |
| 2017/06/23 | 1,668 | 1,678 | 1,665 | 1,674 | 1,800 |
| 2017/06/22 | 1,670 | 1,683 | 1,670 | 1,682 | 1,800 |
| 2017/06/21 | 1,677 | 1,677 | 1,674 | 1,676 | 1,300 |
| 2017/06/20 | 1,665 | 1,684 | 1,642 | 1,665 | 4,500 |
| 2017/06/19 | 1,665 | 1,665 | 1,635 | 1,664 | 4,100 |
| 2017/06/16 | 1,663 | 1,674 | 1,645 | 1,665 | 9,100 |
| 2017/06/15 | 1,694 | 1,694 | 1,690 | 1,690 | 800 |
| 2017/06/14 | 1,690 | 1,699 | 1,677 | 1,694 | 3,500 |
| 2017/06/13 | 1,690 | 1,718 | 1,685 | 1,690 | 6,400 |
| 2017/06/12 | 1,725 | 1,760 | 1,722 | 1,730 | 4,800 |
| 2017/06/09 | 1,711 | 1,730 | 1,711 | 1,723 | 7,700 |
| 2017/06/08 | 1,712 | 1,732 | 1,703 | 1,711 | 5,700 |
| 2017/06/07 | 1,693 | 1,710 | 1,655 | 1,710 | 11,000 |
| 2017/06/06 | 1,764 | 1,780 | 1,715 | 1,715 | 6,100 |
| 2017/06/05 | 1,795 | 1,800 | 1,771 | 1,771 | 6,100 |
| 2017/06/02 | 1,789 | 1,797 | 1,784 | 1,788 | 8,000 |
| 2017/06/01 | 1,831 | 1,838 | 1,782 | 1,782 | 7,400 |
| 2017/05/31 | 1,844 | 1,865 | 1,840 | 1,840 | 3,000 |
| 2017/05/30 | 1,880 | 1,890 | 1,845 | 1,845 | 6,000 |
| 2017/05/29 | 1,915 | 1,945 | 1,880 | 1,881 | 5,400 |
| 2017/05/29 | 1 -> 0.10 分割 | ||||
| 2017/05/26 | 191 | 195 | 191 | 193 | 57,000 |
| 2017/05/25 | 193 | 195 | 191 | 193 | 92,000 |
| 2017/05/24 | 197 | 199 | 194 | 195 | 32,000 |
| 2017/05/23 | 198 | 199 | 195 | 197 | 26,000 |
| 2017/05/22 | 199 | 200 | 195 | 199 | 23,000 |
| 2017/05/19 | 201 | 201 | 195 | 198 | 58,000 |
| 2017/05/18 | 199 | 201 | 195 | 201 | 111,000 |
| 2017/05/17 | 192 | 203 | 192 | 203 | 111,000 |
| 2017/05/16 | 193 | 195 | 192 | 192 | 48,000 |
| 2017/05/15 | 194 | 194 | 191 | 193 | 35,000 |
| 2017/05/12 | 196 | 196 | 194 | 194 | 40,000 |
| 2017/05/11 | 199 | 199 | 197 | 197 | 44,000 |
| 2017/05/10 | 197 | 199 | 196 | 198 | 37,000 |
| 2017/05/09 | 194 | 199 | 194 | 196 | 76,000 |
| 2017/05/08 | 191 | 195 | 191 | 194 | 69,000 |
| 2017/05/02 | 191 | 193 | 190 | 193 | 64,000 |
| 2017/05/01 | 200 | 200 | 191 | 192 | 257,000 |
| 2017/04/28 | 208 | 209 | 195 | 200 | 389,000 |
| 2017/04/27 | 215 | 215 | 206 | 208 | 349,000 |
| 2017/04/26 | 212 | 218 | 201 | 209 | 717,000 |
| 2017/04/25 | 198 | 211 | 197 | 208 | 834,000 |
| 2017/04/24 | 183 | 222 | 183 | 198 | 2,450,000 |
| 2017/04/21 | 176 | 178 | 175 | 176 | 53,000 |
| 2017/04/20 | 174 | 178 | 172 | 175 | 92,000 |
| 2017/04/19 | 175 | 180 | 169 | 174 | 212,000 |
| 2017/04/18 | 175 | 180 | 175 | 177 | 41,000 |
| 2017/04/17 | 169 | 175 | 169 | 175 | 66,000 |
| 2017/04/14 | 169 | 179 | 168 | 171 | 80,000 |
| 2017/04/13 | 169 | 176 | 167 | 174 | 178,000 |
| 2017/04/12 | 191 | 191 | 174 | 174 | 233,000 |
| 2017/04/11 | 195 | 196 | 192 | 192 | 82,000 |
| 2017/04/10 | 199 | 202 | 195 | 198 | 86,000 |
| 2017/04/07 | 205 | 207 | 199 | 199 | 173,000 |
| 2017/04/06 | 204 | 218 | 201 | 203 | 304,000 |
| 2017/04/05 | 206 | 215 | 201 | 204 | 199,000 |
| 2017/04/04 | 222 | 227 | 207 | 208 | 511,000 |
| 2017/04/03 | 206 | 268 | 203 | 227 | 3,553,000 |
| 2017/03/31 | 201 | 203 | 200 | 201 | 13,000 |
| 2017/03/30 | 203 | 203 | 201 | 202 | 22,000 |
| 2017/03/29 | 199 | 204 | 198 | 203 | 92,000 |
| 2017/03/28 | 198 | 202 | 198 | 198 | 62,000 |
| 2017/03/27 | 200 | 201 | 199 | 200 | 20,000 |
| 2017/03/24 | 200 | 201 | 199 | 200 | 38,000 |
| 2017/03/23 | 201 | 202 | 199 | 202 | 31,000 |
| 2017/03/22 | 202 | 203 | 201 | 201 | 53,000 |
| 2017/03/21 | 206 | 206 | 203 | 204 | 27,000 |
| 2017/03/17 | 205 | 205 | 203 | 204 | 38,000 |
| 2017/03/16 | 202 | 205 | 202 | 204 | 35,000 |
| 2017/03/15 | 209 | 210 | 202 | 204 | 97,000 |
| 2017/03/14 | 209 | 209 | 206 | 207 | 36,000 |
| 2017/03/13 | 207 | 211 | 207 | 210 | 87,000 |
| 2017/03/10 | 204 | 207 | 204 | 205 | 79,000 |
| 2017/03/09 | 207 | 208 | 203 | 205 | 162,000 |
| 2017/03/08 | 211 | 211 | 207 | 208 | 87,000 |
| 2017/03/07 | 215 | 215 | 211 | 211 | 28,000 |
| 2017/03/06 | 217 | 219 | 215 | 215 | 22,000 |
| 2017/03/03 | 217 | 218 | 214 | 216 | 53,000 |
| 2017/03/02 | 216 | 223 | 215 | 218 | 140,000 |
| 2017/03/01 | 216 | 216 | 212 | 213 | 107,000 |
| 2017/02/28 | 213 | 218 | 213 | 214 | 58,000 |
| 2017/02/27 | 220 | 222 | 213 | 213 | 90,000 |
| 2017/02/24 | 225 | 226 | 220 | 220 | 159,000 |
| 2017/02/23 | 236 | 236 | 223 | 229 | 264,000 |
| 2017/02/22 | 224 | 233 | 222 | 232 | 545,000 |
| 2017/02/21 | 214 | 224 | 213 | 224 | 283,000 |
| 2017/02/20 | 207 | 216 | 207 | 214 | 262,000 |
| 2017/02/17 | 205 | 207 | 205 | 205 | 33,000 |
| 2017/02/16 | 207 | 209 | 206 | 206 | 29,000 |
| 2017/02/15 | 210 | 211 | 207 | 209 | 70,000 |
| 2017/02/14 | 207 | 210 | 207 | 209 | 40,000 |
| 2017/02/13 | 208 | 210 | 208 | 210 | 44,000 |
| 2017/02/10 | 207 | 210 | 207 | 208 | 67,000 |
| 2017/02/09 | 205 | 210 | 205 | 205 | 66,000 |
| 2017/02/08 | 207 | 209 | 203 | 206 | 84,000 |
| 2017/02/07 | 209 | 219 | 206 | 209 | 329,000 |
| 2017/02/06 | 210 | 213 | 210 | 211 | 55,000 |
| 2017/02/03 | 212 | 215 | 211 | 212 | 77,000 |
| 2017/02/02 | 213 | 214 | 211 | 211 | 71,000 |
| 2017/02/01 | 213 | 217 | 213 | 213 | 42,000 |
| 2017/01/31 | 216 | 218 | 214 | 215 | 66,000 |
| 2017/01/30 | 221 | 221 | 217 | 217 | 73,000 |
| 2017/01/27 | 218 | 221 | 214 | 221 | 154,000 |
| 2017/01/26 | 218 | 222 | 218 | 221 | 89,000 |
| 2017/01/25 | 207 | 217 | 207 | 216 | 115,000 |
| 2017/01/24 | 211 | 211 | 205 | 207 | 93,000 |
| 2017/01/23 | 214 | 214 | 210 | 211 | 100,000 |
| 2017/01/20 | 214 | 215 | 212 | 212 | 64,000 |
| 2017/01/19 | 218 | 220 | 211 | 211 | 77,000 |
| 2017/01/18 | 222 | 222 | 214 | 217 | 102,000 |
| 2017/01/17 | 222 | 222 | 211 | 211 | 174,000 |
| 2017/01/16 | 230 | 230 | 222 | 222 | 135,000 |
| 2017/01/13 | 226 | 231 | 224 | 230 | 176,000 |
| 2017/01/12 | 231 | 232 | 227 | 230 | 127,000 |
| 2017/01/11 | 237 | 240 | 230 | 232 | 343,000 |
| 2017/01/10 | 237 | 240 | 236 | 239 | 81,000 |
| 2017/01/06 | 237 | 239 | 234 | 236 | 84,000 |
| 2017/01/05 | 237 | 242 | 234 | 234 | 99,000 |
| 2017/01/04 | 235 | 239 | 233 | 237 | 112,000 |