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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,834 | 1,834 | 1,809 | 1,812 | 1,300 |
| 2025/07/30 | 1,808 | 1,833 | 1,808 | 1,811 | 1,300 |
| 2025/07/29 | 1,822 | 1,844 | 1,810 | 1,816 | 4,500 |
| 2025/07/28 | 1,822 | 1,822 | 1,807 | 1,821 | 2,200 |
| 2025/07/25 | 1,813 | 1,814 | 1,803 | 1,814 | 1,700 |
| 2025/07/24 | 1,809 | 1,813 | 1,807 | 1,813 | 2,200 |
| 2025/07/23 | 1,805 | 1,814 | 1,794 | 1,810 | 2,700 |
| 2025/07/22 | 1,785 | 1,810 | 1,785 | 1,805 | 2,200 |
| 2025/07/18 | 1,781 | 1,794 | 1,781 | 1,793 | 1,300 |
| 2025/07/17 | 1,797 | 1,797 | 1,779 | 1,780 | 4,300 |
| 2025/07/16 | 1,794 | 1,817 | 1,788 | 1,794 | 14,200 |
| 2025/07/15 | 1,773 | 1,825 | 1,767 | 1,780 | 58,000 |
| 2025/07/14 | 1,666 | 1,791 | 1,653 | 1,653 | 6,400 |
| 2025/07/11 | 1,665 | 1,665 | 1,630 | 1,630 | 900 |
| 2025/07/09 | 1,675 | 1,675 | 1,669 | 1,672 | 600 |
| 2025/07/07 | 1,673 | 1,673 | 1,673 | 1,673 | 300 |
| 2025/07/04 | 1,634 | 1,673 | 1,634 | 1,673 | 300 |
| 2025/07/03 | 1,633 | 1,633 | 1,633 | 1,633 | 200 |
| 2025/07/02 | 1,632 | 1,632 | 1,632 | 1,632 | 300 |
| 2025/07/01 | 1,661 | 1,661 | 1,628 | 1,628 | 200 |
| 2025/06/26 | 1,670 | 1,670 | 1,621 | 1,621 | 500 |
| 2025/06/25 | 1,675 | 1,683 | 1,670 | 1,670 | 1,000 |
| 2025/06/23 | 1,649 | 1,675 | 1,649 | 1,675 | 200 |
| 2025/06/19 | 1,688 | 1,689 | 1,688 | 1,689 | 500 |
| 2025/06/18 | 1,688 | 1,688 | 1,688 | 1,688 | 100 |
| 2025/06/17 | 1,688 | 1,688 | 1,680 | 1,680 | 200 |
| 2025/06/16 | 1,686 | 1,686 | 1,686 | 1,686 | 600 |
| 2025/06/11 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2025/06/09 | 1,651 | 1,698 | 1,651 | 1,698 | 500 |
| 2025/06/06 | 1,684 | 1,684 | 1,644 | 1,644 | 300 |
| 2025/06/03 | 1,644 | 1,644 | 1,644 | 1,644 | 200 |
| 2025/05/28 | 1,637 | 1,662 | 1,637 | 1,640 | 400 |
| 2025/05/27 | 1,675 | 1,675 | 1,635 | 1,635 | 1,300 |
| 2025/05/22 | 1,626 | 1,626 | 1,626 | 1,626 | 100 |
| 2025/05/21 | 1,626 | 1,626 | 1,626 | 1,626 | 100 |
| 2025/05/20 | 1,645 | 1,700 | 1,645 | 1,695 | 1,300 |
| 2025/05/19 | 1,743 | 1,743 | 1,645 | 1,645 | 3,500 |
| 2025/05/16 | 1,611 | 1,920 | 1,588 | 1,710 | 154,500 |
| 2025/05/15 | 1,591 | 1,591 | 1,591 | 1,591 | 200 |
| 2025/05/14 | 1,600 | 1,638 | 1,582 | 1,589 | 5,200 |
| 2025/05/13 | 1,610 | 1,610 | 1,592 | 1,592 | 600 |
| 2025/05/12 | 1,593 | 1,606 | 1,593 | 1,606 | 600 |
| 2025/05/09 | 1,609 | 1,609 | 1,590 | 1,590 | 1,300 |
| 2025/05/08 | 1,610 | 1,611 | 1,609 | 1,609 | 400 |
| 2025/05/07 | 1,620 | 1,620 | 1,606 | 1,608 | 1,900 |
| 2025/05/02 | 1,600 | 1,639 | 1,595 | 1,638 | 5,600 |
| 2025/05/01 | 1,657 | 1,657 | 1,637 | 1,637 | 200 |
| 2025/04/28 | 1,659 | 1,659 | 1,628 | 1,628 | 800 |
| 2025/04/25 | 1,625 | 1,646 | 1,625 | 1,646 | 1,100 |
| 2025/04/23 | 1,621 | 1,621 | 1,621 | 1,621 | 100 |
| 2025/04/22 | 1,644 | 1,644 | 1,612 | 1,644 | 1,600 |
| 2025/04/21 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2025/04/18 | 1,638 | 1,638 | 1,626 | 1,626 | 200 |
| 2025/04/16 | 1,633 | 1,633 | 1,630 | 1,630 | 300 |
| 2025/04/15 | 1,593 | 1,593 | 1,593 | 1,593 | 300 |
| 2025/04/14 | 1,590 | 1,590 | 1,590 | 1,590 | 200 |
| 2025/04/11 | 1,600 | 1,600 | 1,587 | 1,587 | 2,600 |
| 2025/04/10 | 1,608 | 1,610 | 1,600 | 1,600 | 1,200 |
| 2025/04/09 | 1,575 | 1,575 | 1,565 | 1,565 | 1,000 |
| 2025/04/08 | 1,545 | 1,575 | 1,505 | 1,575 | 4,200 |
| 2025/04/07 | 1,545 | 1,689 | 1,472 | 1,530 | 13,800 |
| 2025/04/04 | 1,620 | 1,621 | 1,579 | 1,580 | 5,200 |
| 2025/04/03 | 1,646 | 1,650 | 1,640 | 1,650 | 900 |
| 2025/04/02 | 1,654 | 1,661 | 1,654 | 1,660 | 700 |
| 2025/04/01 | 1,666 | 1,666 | 1,650 | 1,650 | 200 |
| 2025/03/31 | 1,690 | 1,700 | 1,660 | 1,700 | 2,900 |
| 2025/03/28 | 1,690 | 1,690 | 1,690 | 1,690 | 200 |
| 2025/03/27 | 1,690 | 1,690 | 1,690 | 1,690 | 500 |
| 2025/03/26 | 1,681 | 1,715 | 1,670 | 1,715 | 4,300 |
| 2025/03/25 | 1,615 | 1,641 | 1,615 | 1,641 | 1,400 |
| 2025/03/24 | 1,615 | 1,615 | 1,593 | 1,615 | 800 |
| 2025/03/21 | 1,610 | 1,618 | 1,606 | 1,618 | 1,200 |
| 2025/03/19 | 1,602 | 1,610 | 1,602 | 1,610 | 1,100 |
| 2025/03/18 | 1,605 | 1,605 | 1,601 | 1,601 | 200 |
| 2025/03/17 | 1,613 | 1,613 | 1,613 | 1,613 | 1,400 |
| 2025/03/11 | 1,600 | 1,619 | 1,600 | 1,619 | 200 |
| 2025/03/10 | 1,600 | 1,604 | 1,600 | 1,604 | 400 |
| 2025/03/07 | 1,600 | 1,603 | 1,600 | 1,600 | 500 |
| 2025/03/06 | 1,600 | 1,604 | 1,597 | 1,597 | 1,600 |
| 2025/03/05 | 1,605 | 1,615 | 1,604 | 1,604 | 2,300 |
| 2025/03/04 | 1,604 | 1,604 | 1,600 | 1,602 | 1,100 |
| 2025/03/03 | 1,563 | 1,575 | 1,563 | 1,575 | 300 |
| 2025/02/28 | 1,591 | 1,595 | 1,545 | 1,590 | 2,500 |
| 2025/02/27 | 1,600 | 1,625 | 1,600 | 1,625 | 1,100 |
| 2025/02/26 | 1,681 | 1,691 | 1,600 | 1,600 | 2,000 |
| 2025/02/21 | 1,607 | 1,607 | 1,605 | 1,605 | 200 |
| 2025/02/20 | 1,633 | 1,719 | 1,630 | 1,630 | 3,800 |
| 2025/02/19 | 1,608 | 1,608 | 1,605 | 1,605 | 700 |
| 2025/02/18 | 1,602 | 1,610 | 1,600 | 1,600 | 400 |
| 2025/02/10 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
| 2025/02/05 | 1,540 | 1,540 | 1,540 | 1,540 | 300 |
| 2025/02/03 | 1,541 | 1,541 | 1,541 | 1,541 | 200 |
| 2025/01/31 | 1,545 | 1,547 | 1,545 | 1,545 | 3,300 |
| 2025/01/30 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2025/01/29 | 1,607 | 1,607 | 1,571 | 1,580 | 500 |
| 2025/01/28 | 1,595 | 1,618 | 1,563 | 1,618 | 1,100 |
| 2025/01/27 | 1,547 | 1,555 | 1,547 | 1,555 | 400 |
| 2025/01/24 | 1,577 | 1,590 | 1,546 | 1,546 | 1,000 |
| 2025/01/23 | 1,526 | 1,526 | 1,526 | 1,526 | 100 |
| 2025/01/21 | 1,526 | 1,526 | 1,526 | 1,526 | 100 |
| 2025/01/20 | 1,528 | 1,528 | 1,528 | 1,528 | 100 |
| 2025/01/16 | 1,580 | 1,580 | 1,531 | 1,533 | 1,800 |
| 2025/01/15 | 1,620 | 1,695 | 1,521 | 1,578 | 6,700 |
| 2025/01/14 | 1,576 | 1,589 | 1,576 | 1,585 | 400 |
| 2025/01/10 | 1,585 | 1,585 | 1,565 | 1,565 | 200 |
| 2025/01/09 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2025/01/07 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2025/01/06 | 1,528 | 1,528 | 1,528 | 1,528 | 100 |
| 2024/12/30 | 1,510 | 1,511 | 1,470 | 1,511 | 500 |
| 2024/12/27 | 1,499 | 1,499 | 1,480 | 1,480 | 300 |
| 2024/12/26 | 1,498 | 1,511 | 1,498 | 1,499 | 1,600 |
| 2024/12/25 | 1,468 | 1,468 | 1,468 | 1,468 | 400 |
| 2024/12/24 | 1,420 | 1,480 | 1,420 | 1,467 | 2,000 |
| 2024/12/23 | 1,471 | 1,471 | 1,409 | 1,420 | 2,900 |
| 2024/12/19 | 1,518 | 1,518 | 1,511 | 1,511 | 400 |
| 2024/12/17 | 1,537 | 1,537 | 1,521 | 1,521 | 500 |
| 2024/12/16 | 1,525 | 1,526 | 1,523 | 1,523 | 700 |
| 2024/12/13 | 1,524 | 1,525 | 1,523 | 1,523 | 1,200 |
| 2024/12/11 | 1,524 | 1,524 | 1,524 | 1,524 | 200 |
| 2024/12/09 | 1,521 | 1,532 | 1,521 | 1,532 | 200 |
| 2024/12/06 | 1,531 | 1,531 | 1,523 | 1,523 | 500 |
| 2024/12/05 | 1,538 | 1,538 | 1,531 | 1,531 | 200 |
| 2024/12/04 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2024/12/03 | 1,518 | 1,519 | 1,518 | 1,519 | 1,200 |
| 2024/12/02 | 1,533 | 1,559 | 1,533 | 1,538 | 400 |
| 2024/11/29 | 1,531 | 1,541 | 1,525 | 1,525 | 1,100 |
| 2024/11/28 | 1,644 | 1,644 | 1,571 | 1,571 | 1,400 |
| 2024/11/27 | 1,749 | 1,749 | 1,655 | 1,674 | 3,400 |
| 2024/11/26 | 1,686 | 1,887 | 1,636 | 1,750 | 17,400 |
| 2024/11/25 | 1,602 | 1,640 | 1,602 | 1,636 | 1,200 |
| 2024/11/22 | 1,539 | 1,602 | 1,539 | 1,602 | 1,200 |
| 2024/11/21 | 1,579 | 1,579 | 1,579 | 1,579 | 100 |
| 2024/11/20 | 1,613 | 1,619 | 1,613 | 1,619 | 900 |
| 2024/11/18 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2024/11/15 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2024/11/14 | 1,616 | 1,649 | 1,603 | 1,620 | 1,500 |
| 2024/11/12 | 1,640 | 1,640 | 1,602 | 1,615 | 400 |
| 2024/11/11 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2024/11/08 | 1,626 | 1,646 | 1,625 | 1,625 | 700 |
| 2024/11/06 | 1,563 | 1,646 | 1,563 | 1,625 | 5,500 |
| 2024/11/05 | 1,563 | 1,563 | 1,563 | 1,563 | 100 |
| 2024/10/30 | 1,559 | 1,563 | 1,559 | 1,563 | 300 |
| 2024/10/28 | 1,559 | 1,559 | 1,559 | 1,559 | 700 |
| 2024/10/25 | 1,551 | 1,575 | 1,549 | 1,555 | 900 |
| 2024/10/24 | 1,547 | 1,547 | 1,547 | 1,547 | 100 |
| 2024/10/23 | 1,601 | 1,601 | 1,547 | 1,547 | 1,000 |
| 2024/10/15 | 1,610 | 1,610 | 1,610 | 1,610 | 400 |
| 2024/10/08 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2024/10/07 | 1,619 | 1,619 | 1,610 | 1,613 | 500 |
| 2024/10/04 | 1,600 | 1,612 | 1,579 | 1,579 | 500 |
| 2024/10/02 | 1,590 | 1,600 | 1,590 | 1,599 | 900 |
| 2024/10/01 | 1,589 | 1,589 | 1,589 | 1,589 | 200 |
| 2024/09/30 | 1,535 | 1,559 | 1,534 | 1,559 | 1,000 |
| 2024/09/27 | 1,544 | 1,580 | 1,535 | 1,565 | 1,600 |
| 2024/09/26 | 1,594 | 1,594 | 1,534 | 1,543 | 2,500 |
| 2024/09/25 | 1,531 | 1,547 | 1,531 | 1,547 | 3,000 |
| 2024/09/19 | 1,526 | 1,526 | 1,526 | 1,526 | 100 |
| 2024/09/17 | 1,544 | 1,544 | 1,544 | 1,544 | 200 |
| 2024/09/11 | 1,592 | 1,592 | 1,531 | 1,544 | 500 |
| 2024/09/09 | 1,525 | 1,599 | 1,525 | 1,568 | 400 |
| 2024/09/06 | 1,588 | 1,588 | 1,565 | 1,565 | 200 |
| 2024/09/03 | 1,554 | 1,554 | 1,521 | 1,521 | 200 |
| 2024/09/02 | 1,587 | 1,587 | 1,547 | 1,547 | 5,600 |
| 2024/08/29 | 1,548 | 1,560 | 1,547 | 1,547 | 400 |
| 2024/08/28 | 1,550 | 1,555 | 1,548 | 1,548 | 500 |
| 2024/08/27 | 1,554 | 1,554 | 1,541 | 1,542 | 1,300 |
| 2024/08/26 | 1,489 | 1,509 | 1,489 | 1,509 | 1,400 |
| 2024/08/23 | 1,488 | 1,490 | 1,488 | 1,489 | 300 |
| 2024/08/22 | 1,488 | 1,490 | 1,488 | 1,490 | 700 |
| 2024/08/21 | 1,484 | 1,487 | 1,484 | 1,487 | 1,900 |
| 2024/08/20 | 1,483 | 1,500 | 1,483 | 1,486 | 1,800 |
| 2024/08/19 | 1,540 | 1,540 | 1,474 | 1,482 | 2,400 |
| 2024/08/16 | 1,477 | 1,483 | 1,474 | 1,474 | 1,600 |
| 2024/08/15 | 1,476 | 1,480 | 1,474 | 1,474 | 1,800 |
| 2024/08/13 | 1,459 | 1,474 | 1,450 | 1,474 | 1,300 |
| 2024/08/09 | 1,439 | 1,445 | 1,424 | 1,442 | 500 |
| 2024/08/08 | 1,421 | 1,423 | 1,417 | 1,421 | 8,200 |
| 2024/08/07 | 1,435 | 1,460 | 1,407 | 1,426 | 11,600 |
| 2024/08/06 | 1,510 | 1,512 | 1,495 | 1,495 | 800 |
| 2024/08/05 | 1,600 | 1,600 | 1,500 | 1,510 | 6,100 |
| 2024/08/02 | 1,651 | 1,665 | 1,610 | 1,610 | 2,700 |
| 2024/08/01 | 1,651 | 1,651 | 1,651 | 1,651 | 200 |
| 2024/07/31 | 1,689 | 1,689 | 1,689 | 1,689 | 200 |
| 2024/07/30 | 1,662 | 1,689 | 1,662 | 1,689 | 500 |
| 2024/07/26 | 1,661 | 1,661 | 1,661 | 1,661 | 500 |
| 2024/07/25 | 1,669 | 1,669 | 1,661 | 1,662 | 1,300 |
| 2024/07/24 | 1,680 | 1,684 | 1,662 | 1,669 | 1,000 |
| 2024/07/23 | 1,680 | 1,682 | 1,663 | 1,680 | 2,700 |
| 2024/07/22 | 1,644 | 1,668 | 1,644 | 1,668 | 900 |
| 2024/07/19 | 1,657 | 1,657 | 1,657 | 1,657 | 3,900 |
| 2024/07/18 | 1,657 | 1,666 | 1,655 | 1,656 | 1,100 |
| 2024/07/17 | 1,640 | 1,651 | 1,640 | 1,651 | 2,400 |
| 2024/07/16 | 1,645 | 1,653 | 1,630 | 1,630 | 4,200 |
| 2024/07/12 | 1,642 | 1,697 | 1,642 | 1,644 | 3,500 |
| 2024/07/11 | 1,688 | 1,735 | 1,688 | 1,735 | 3,500 |
| 2024/07/10 | 1,674 | 1,697 | 1,674 | 1,697 | 500 |
| 2024/07/09 | 1,689 | 1,700 | 1,689 | 1,700 | 300 |
| 2024/07/08 | 1,676 | 1,677 | 1,676 | 1,677 | 300 |
| 2024/07/05 | 1,676 | 1,706 | 1,676 | 1,676 | 800 |
| 2024/07/04 | 1,680 | 1,680 | 1,675 | 1,676 | 700 |