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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,750 | 1,750 | 1,724 | 1,724 | 1,000 |
| 2024/04/18 | 1,735 | 1,750 | 1,724 | 1,750 | 1,400 |
| 2024/04/17 | 1,773 | 1,776 | 1,749 | 1,753 | 2,900 |
| 2024/04/16 | 1,806 | 1,806 | 1,765 | 1,765 | 1,600 |
| 2024/04/15 | 1,798 | 1,800 | 1,781 | 1,800 | 1,800 |
| 2024/04/12 | 1,845 | 1,859 | 1,800 | 1,813 | 8,800 |
| 2024/04/11 | 1,798 | 1,980 | 1,779 | 1,885 | 9,000 |
| 2024/04/10 | 1,784 | 1,790 | 1,784 | 1,790 | 700 |
| 2024/04/09 | 1,776 | 1,790 | 1,776 | 1,788 | 1,000 |
| 2024/04/08 | 1,774 | 1,794 | 1,760 | 1,794 | 2,200 |
| 2024/04/05 | 1,772 | 1,774 | 1,770 | 1,774 | 2,800 |
| 2024/04/04 | 1,740 | 1,772 | 1,740 | 1,772 | 900 |
| 2024/04/03 | 1,775 | 1,775 | 1,774 | 1,774 | 300 |
| 2024/04/02 | 1,750 | 1,785 | 1,740 | 1,777 | 500 |
| 2024/04/01 | 1,738 | 1,741 | 1,738 | 1,740 | 2,300 |
| 2024/03/29 | 1,742 | 1,742 | 1,740 | 1,741 | 400 |
| 2024/03/28 | 1,738 | 1,738 | 1,737 | 1,737 | 500 |
| 2024/03/27 | 1,739 | 1,739 | 1,739 | 1,739 | 300 |
| 2024/03/26 | 1,737 | 1,755 | 1,737 | 1,755 | 900 |
| 2024/03/25 | 1,735 | 1,737 | 1,734 | 1,737 | 1,700 |
| 2024/03/21 | 1,732 | 1,735 | 1,732 | 1,735 | 300 |
| 2024/03/19 | 1,700 | 1,733 | 1,695 | 1,712 | 1,000 |
| 2024/03/18 | 1,724 | 1,730 | 1,715 | 1,715 | 1,900 |
| 2024/03/15 | 1,720 | 1,728 | 1,718 | 1,728 | 1,900 |
| 2024/03/14 | 1,729 | 1,730 | 1,718 | 1,718 | 1,200 |
| 2024/03/13 | 1,710 | 1,728 | 1,688 | 1,695 | 1,400 |
| 2024/03/12 | 1,683 | 1,739 | 1,682 | 1,717 | 700 |
| 2024/03/11 | 1,691 | 1,745 | 1,684 | 1,685 | 1,100 |
| 2024/03/08 | 1,770 | 1,771 | 1,770 | 1,771 | 400 |
| 2024/03/06 | 1,769 | 1,772 | 1,745 | 1,772 | 1,200 |
| 2024/03/05 | 1,722 | 1,776 | 1,722 | 1,774 | 2,500 |
| 2024/03/04 | 1,670 | 1,710 | 1,670 | 1,686 | 2,100 |
| 2024/03/01 | 1,655 | 1,669 | 1,654 | 1,669 | 700 |
| 2024/02/29 | 1,640 | 1,654 | 1,636 | 1,654 | 500 |
| 2024/02/28 | 1,632 | 1,634 | 1,630 | 1,634 | 2,100 |
| 2024/02/27 | 1,628 | 1,630 | 1,627 | 1,630 | 1,300 |
| 2024/02/26 | 1,607 | 1,612 | 1,607 | 1,612 | 600 |
| 2024/02/22 | 1,618 | 1,625 | 1,607 | 1,607 | 1,400 |
| 2024/02/20 | 1,600 | 1,605 | 1,600 | 1,605 | 1,200 |
| 2024/02/19 | 1,589 | 1,604 | 1,589 | 1,600 | 1,100 |
| 2024/02/16 | 1,570 | 1,620 | 1,570 | 1,582 | 2,300 |
| 2024/02/15 | 1,585 | 1,588 | 1,580 | 1,582 | 1,800 |
| 2024/02/14 | 1,582 | 1,597 | 1,582 | 1,582 | 1,200 |
| 2024/02/13 | 1,580 | 1,591 | 1,579 | 1,580 | 2,500 |
| 2024/02/09 | 1,580 | 1,580 | 1,579 | 1,579 | 400 |
| 2024/02/08 | 1,574 | 1,578 | 1,574 | 1,578 | 1,100 |
| 2024/02/07 | 1,582 | 1,590 | 1,580 | 1,580 | 2,900 |
| 2024/02/06 | 1,584 | 1,584 | 1,579 | 1,580 | 800 |
| 2024/02/05 | 1,575 | 1,587 | 1,575 | 1,584 | 3,100 |
| 2024/02/02 | 1,575 | 1,575 | 1,575 | 1,575 | 400 |
| 2024/02/01 | 1,574 | 1,574 | 1,560 | 1,560 | 900 |
| 2024/01/31 | 1,581 | 1,581 | 1,559 | 1,574 | 1,100 |
| 2024/01/30 | 1,560 | 1,581 | 1,560 | 1,581 | 1,200 |
| 2024/01/29 | 1,545 | 1,553 | 1,545 | 1,553 | 1,200 |
| 2024/01/26 | 1,545 | 1,545 | 1,532 | 1,532 | 300 |
| 2024/01/25 | 1,546 | 1,546 | 1,545 | 1,545 | 1,100 |
| 2024/01/24 | 1,545 | 1,545 | 1,545 | 1,545 | 300 |
| 2024/01/23 | 1,547 | 1,547 | 1,545 | 1,545 | 300 |
| 2024/01/22 | 1,525 | 1,532 | 1,525 | 1,526 | 500 |
| 2024/01/19 | 1,520 | 1,525 | 1,520 | 1,525 | 600 |
| 2024/01/18 | 1,529 | 1,531 | 1,528 | 1,528 | 1,800 |
| 2024/01/17 | 1,540 | 1,542 | 1,528 | 1,528 | 3,300 |
| 2024/01/16 | 1,527 | 1,541 | 1,527 | 1,541 | 1,600 |
| 2024/01/15 | 1,528 | 1,530 | 1,500 | 1,530 | 4,700 |
| 2024/01/12 | 1,506 | 1,565 | 1,506 | 1,552 | 5,500 |
| 2024/01/11 | 1,511 | 1,515 | 1,500 | 1,515 | 1,600 |
| 2024/01/10 | 1,501 | 1,501 | 1,500 | 1,500 | 200 |
| 2024/01/09 | 1,506 | 1,510 | 1,495 | 1,495 | 3,600 |
| 2024/01/05 | 1,502 | 1,502 | 1,499 | 1,499 | 1,200 |
| 2024/01/04 | 1,488 | 1,494 | 1,488 | 1,494 | 1,100 |
| 2023/12/29 | 1,468 | 1,488 | 1,468 | 1,488 | 900 |
| 2023/12/28 | 1,467 | 1,468 | 1,467 | 1,468 | 500 |
| 2023/12/27 | 1,496 | 1,496 | 1,466 | 1,466 | 1,000 |
| 2023/12/26 | 1,519 | 1,519 | 1,487 | 1,496 | 2,100 |
| 2023/12/25 | 1,467 | 1,500 | 1,467 | 1,476 | 2,200 |
| 2023/12/22 | 1,488 | 1,488 | 1,465 | 1,467 | 800 |
| 2023/12/21 | 1,477 | 1,482 | 1,461 | 1,461 | 400 |
| 2023/12/20 | 1,472 | 1,499 | 1,461 | 1,477 | 900 |
| 2023/12/19 | 1,469 | 1,473 | 1,460 | 1,460 | 1,100 |
| 2023/12/18 | 1,456 | 1,456 | 1,445 | 1,454 | 600 |
| 2023/12/15 | 1,441 | 1,469 | 1,441 | 1,447 | 700 |
| 2023/12/14 | 1,447 | 1,470 | 1,440 | 1,440 | 1,000 |
| 2023/12/13 | 1,454 | 1,454 | 1,447 | 1,447 | 700 |
| 2023/12/12 | 1,453 | 1,474 | 1,453 | 1,455 | 800 |
| 2023/12/11 | 1,479 | 1,479 | 1,450 | 1,452 | 1,700 |
| 2023/12/08 | 1,447 | 1,447 | 1,446 | 1,447 | 500 |
| 2023/12/07 | 1,451 | 1,460 | 1,445 | 1,446 | 1,000 |
| 2023/12/06 | 1,432 | 1,463 | 1,432 | 1,451 | 12,500 |
| 2023/12/05 | 1,540 | 1,540 | 1,502 | 1,502 | 500 |
| 2023/12/04 | 1,510 | 1,510 | 1,499 | 1,510 | 300 |
| 2023/11/30 | 1,520 | 1,520 | 1,500 | 1,510 | 900 |
| 2023/11/29 | 1,519 | 1,525 | 1,430 | 1,520 | 5,400 |
| 2023/11/28 | 1,567 | 1,573 | 1,522 | 1,544 | 5,700 |
| 2023/11/27 | 1,529 | 1,529 | 1,510 | 1,527 | 700 |
| 2023/11/24 | 1,500 | 1,521 | 1,500 | 1,501 | 3,400 |
| 2023/11/22 | 1,516 | 1,519 | 1,499 | 1,500 | 2,800 |
| 2023/11/21 | 1,507 | 1,533 | 1,506 | 1,533 | 700 |
| 2023/11/20 | 1,508 | 1,508 | 1,500 | 1,500 | 1,800 |
| 2023/11/17 | 1,501 | 1,501 | 1,499 | 1,499 | 700 |
| 2023/11/16 | 1,509 | 1,510 | 1,499 | 1,499 | 1,500 |
| 2023/11/15 | 1,512 | 1,514 | 1,500 | 1,500 | 1,300 |
| 2023/11/14 | 1,501 | 1,508 | 1,498 | 1,508 | 700 |
| 2023/11/13 | 1,498 | 1,498 | 1,496 | 1,496 | 1,100 |
| 2023/11/10 | 1,513 | 1,523 | 1,498 | 1,522 | 2,200 |
| 2023/11/09 | 1,510 | 1,513 | 1,510 | 1,513 | 200 |
| 2023/11/08 | 1,500 | 1,500 | 1,494 | 1,495 | 500 |
| 2023/11/07 | 1,498 | 1,503 | 1,498 | 1,500 | 2,000 |
| 2023/11/06 | 1,510 | 1,510 | 1,492 | 1,492 | 800 |
| 2023/11/02 | 1,501 | 1,501 | 1,490 | 1,490 | 600 |
| 2023/11/01 | 1,493 | 1,520 | 1,467 | 1,503 | 2,200 |
| 2023/10/31 | 1,492 | 1,492 | 1,492 | 1,492 | 1,200 |
| 2023/10/30 | 1,500 | 1,502 | 1,476 | 1,492 | 1,100 |
| 2023/10/27 | 1,521 | 1,521 | 1,502 | 1,502 | 300 |
| 2023/10/26 | 1,522 | 1,522 | 1,521 | 1,521 | 200 |
| 2023/10/25 | 1,526 | 1,531 | 1,500 | 1,500 | 4,500 |
| 2023/10/24 | 1,531 | 1,531 | 1,525 | 1,525 | 1,700 |
| 2023/10/23 | 1,595 | 1,595 | 1,550 | 1,550 | 3,400 |
| 2023/10/20 | 1,595 | 1,595 | 1,572 | 1,573 | 4,200 |
| 2023/10/19 | 1,610 | 1,610 | 1,595 | 1,595 | 1,400 |
| 2023/10/18 | 1,615 | 1,615 | 1,610 | 1,610 | 700 |
| 2023/10/17 | 1,638 | 1,638 | 1,614 | 1,614 | 500 |
| 2023/10/16 | 1,614 | 1,643 | 1,614 | 1,638 | 500 |
| 2023/10/13 | 1,670 | 1,670 | 1,607 | 1,612 | 2,000 |
| 2023/10/12 | 1,635 | 1,650 | 1,630 | 1,650 | 2,600 |
| 2023/10/11 | 1,605 | 1,639 | 1,605 | 1,630 | 600 |
| 2023/10/10 | 1,645 | 1,650 | 1,645 | 1,645 | 500 |
| 2023/10/06 | 1,645 | 1,681 | 1,645 | 1,645 | 300 |
| 2023/10/05 | 1,648 | 1,672 | 1,637 | 1,637 | 300 |
| 2023/10/03 | 1,639 | 1,639 | 1,630 | 1,631 | 500 |
| 2023/10/02 | 1,729 | 1,729 | 1,629 | 1,629 | 1,900 |
| 2023/09/29 | 1,656 | 1,656 | 1,656 | 1,656 | 100 |
| 2023/09/27 | 1,650 | 1,652 | 1,605 | 1,635 | 3,400 |
| 2023/09/26 | 1,677 | 1,677 | 1,650 | 1,650 | 1,000 |
| 2023/09/25 | 1,637 | 1,651 | 1,637 | 1,651 | 1,400 |
| 2023/09/22 | 1,640 | 1,640 | 1,636 | 1,636 | 200 |
| 2023/09/20 | 1,628 | 1,678 | 1,614 | 1,678 | 1,900 |
| 2023/09/19 | 1,650 | 1,650 | 1,639 | 1,639 | 300 |
| 2023/09/15 | 1,620 | 1,620 | 1,620 | 1,620 | 400 |
| 2023/09/14 | 1,638 | 1,638 | 1,620 | 1,620 | 600 |
| 2023/09/13 | 1,629 | 1,629 | 1,614 | 1,614 | 1,700 |
| 2023/09/11 | 1,663 | 1,663 | 1,635 | 1,650 | 1,000 |
| 2023/09/08 | 1,638 | 1,640 | 1,623 | 1,623 | 3,000 |
| 2023/09/07 | 1,621 | 1,630 | 1,616 | 1,630 | 6,200 |
| 2023/09/06 | 1,638 | 1,638 | 1,622 | 1,623 | 13,600 |
| 2023/09/05 | 1,623 | 1,638 | 1,621 | 1,638 | 900 |
| 2023/09/04 | 1,631 | 1,640 | 1,623 | 1,624 | 3,200 |
| 2023/09/01 | 1,626 | 1,629 | 1,600 | 1,620 | 1,600 |
| 2023/08/31 | 1,633 | 1,633 | 1,625 | 1,625 | 1,700 |
| 2023/08/30 | 1,631 | 1,634 | 1,631 | 1,634 | 700 |
| 2023/08/29 | 1,631 | 1,631 | 1,631 | 1,631 | 500 |
| 2023/08/28 | 1,650 | 1,661 | 1,650 | 1,650 | 2,100 |
| 2023/08/25 | 1,686 | 1,686 | 1,671 | 1,671 | 1,200 |
| 2023/08/24 | 1,686 | 1,686 | 1,686 | 1,686 | 100 |
| 2023/08/23 | 1,681 | 1,681 | 1,681 | 1,681 | 1,000 |
| 2023/08/22 | 1,681 | 1,681 | 1,680 | 1,681 | 1,700 |
| 2023/08/21 | 1,700 | 1,700 | 1,681 | 1,681 | 600 |
| 2023/08/17 | 1,676 | 1,693 | 1,631 | 1,631 | 800 |
| 2023/08/16 | 1,694 | 1,694 | 1,684 | 1,684 | 200 |
| 2023/08/15 | 1,694 | 1,700 | 1,694 | 1,694 | 900 |
| 2023/08/14 | 1,694 | 1,694 | 1,694 | 1,694 | 100 |
| 2023/08/09 | 1,690 | 1,725 | 1,685 | 1,694 | 2,200 |
| 2023/08/08 | 1,679 | 1,690 | 1,679 | 1,690 | 600 |
| 2023/08/03 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
| 2023/08/02 | 1,725 | 1,741 | 1,700 | 1,700 | 500 |
| 2023/07/27 | 1,738 | 1,741 | 1,738 | 1,741 | 200 |
| 2023/07/26 | 1,780 | 1,780 | 1,736 | 1,736 | 1,000 |
| 2023/07/25 | 1,755 | 1,774 | 1,755 | 1,774 | 400 |
| 2023/07/24 | 1,734 | 1,755 | 1,734 | 1,755 | 400 |
| 2023/07/21 | 1,750 | 1,750 | 1,734 | 1,734 | 400 |
| 2023/07/20 | 1,757 | 1,757 | 1,750 | 1,750 | 200 |
| 2023/07/19 | 1,757 | 1,757 | 1,757 | 1,757 | 100 |
| 2023/07/18 | 1,781 | 1,781 | 1,760 | 1,760 | 500 |
| 2023/07/14 | 1,765 | 1,782 | 1,760 | 1,781 | 900 |
| 2023/07/13 | 1,775 | 1,844 | 1,742 | 1,742 | 3,100 |
| 2023/07/12 | 1,799 | 1,849 | 1,786 | 1,849 | 1,700 |
| 2023/07/11 | 1,780 | 1,780 | 1,722 | 1,779 | 500 |
| 2023/07/10 | 1,779 | 1,779 | 1,779 | 1,779 | 100 |
| 2023/07/07 | 1,799 | 1,799 | 1,799 | 1,799 | 100 |
| 2023/07/05 | 1,820 | 1,820 | 1,752 | 1,770 | 500 |
| 2023/07/04 | 1,800 | 1,821 | 1,800 | 1,820 | 900 |
| 2023/07/03 | 1,799 | 1,800 | 1,799 | 1,799 | 800 |
| 2023/06/27 | 1,797 | 1,797 | 1,797 | 1,797 | 800 |
| 2023/06/26 | 1,775 | 1,780 | 1,763 | 1,780 | 700 |
| 2023/06/23 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 2023/06/22 | 1,763 | 1,763 | 1,763 | 1,763 | 200 |
| 2023/06/21 | 1,800 | 1,800 | 1,760 | 1,760 | 400 |
| 2023/06/20 | 1,832 | 1,832 | 1,801 | 1,801 | 200 |
| 2023/06/15 | 1,811 | 1,851 | 1,811 | 1,851 | 500 |
| 2023/06/13 | 1,851 | 1,851 | 1,811 | 1,811 | 500 |
| 2023/06/12 | 1,800 | 1,880 | 1,800 | 1,811 | 1,000 |
| 2023/06/09 | 1,747 | 1,748 | 1,747 | 1,747 | 400 |
| 2023/06/08 | 1,747 | 1,747 | 1,747 | 1,747 | 200 |
| 2023/06/07 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2023/06/06 | 1,800 | 1,800 | 1,750 | 1,750 | 1,600 |
| 2023/06/05 | 1,750 | 1,751 | 1,750 | 1,751 | 500 |
| 2023/05/26 | 1,820 | 1,820 | 1,782 | 1,782 | 900 |
| 2023/05/25 | 1,788 | 1,790 | 1,779 | 1,780 | 600 |
| 2023/05/22 | 1,819 | 1,819 | 1,779 | 1,779 | 200 |
| 2023/05/16 | 1,819 | 1,819 | 1,800 | 1,800 | 200 |
| 2023/05/15 | 1,806 | 1,806 | 1,800 | 1,800 | 400 |