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 |
|---|---|---|---|---|---|
| 1985/12/28 | 245 | 260 | 245 | 260 | 25,000 |
| 1985/12/27 | 241 | 241 | 241 | 241 | 6,000 |
| 1985/12/26 | 241 | 250 | 241 | 250 | 7,000 |
| 1985/12/25 | 249 | 249 | 241 | 241 | 7,000 |
| 1985/12/24 | 240 | 250 | 239 | 250 | 12,000 |
| 1985/12/23 | 240 | 240 | 237 | 237 | 3,000 |
| 1985/12/21 | 245 | 245 | 240 | 240 | 4,000 |
| 1985/12/20 | 245 | 245 | 245 | 245 | 2,000 |
| 1985/12/18 | 250 | 250 | 250 | 250 | 4,000 |
| 1985/12/17 | 253 | 260 | 250 | 250 | 16,000 |
| 1985/12/16 | 251 | 251 | 251 | 251 | 21,000 |
| 1985/12/13 | 248 | 250 | 245 | 250 | 30,000 |
| 1985/12/12 | 258 | 259 | 250 | 250 | 37,000 |
| 1985/12/11 | 262 | 268 | 253 | 253 | 117,000 |
| 1985/12/10 | 261 | 272 | 258 | 258 | 57,000 |
| 1985/12/09 | 259 | 260 | 253 | 260 | 73,000 |
| 1985/12/07 | 253 | 253 | 253 | 253 | 1,000 |
| 1985/12/06 | 255 | 255 | 251 | 251 | 24,000 |
| 1985/12/05 | 260 | 260 | 252 | 252 | 10,000 |
| 1985/12/04 | 247 | 262 | 247 | 260 | 47,000 |
| 1985/12/03 | 240 | 243 | 239 | 243 | 21,000 |
| 1985/12/02 | 239 | 240 | 238 | 240 | 5,000 |
| 1985/11/30 | 240 | 240 | 236 | 236 | 4,000 |
| 1985/11/29 | 240 | 240 | 240 | 240 | 5,000 |
| 1985/11/28 | 235 | 240 | 235 | 237 | 6,000 |
| 1985/11/27 | 232 | 232 | 232 | 232 | 5,000 |
| 1985/11/26 | 238 | 238 | 232 | 232 | 2,000 |
| 1985/11/25 | 237 | 237 | 237 | 237 | 1,000 |
| 1985/11/22 | 235 | 235 | 235 | 235 | 1,000 |
| 1985/11/21 | 230 | 235 | 230 | 235 | 6,000 |
| 1985/11/20 | 235 | 235 | 235 | 235 | 4,000 |
| 1985/11/19 | 235 | 235 | 235 | 235 | 7,000 |
| 1985/11/18 | 229 | 240 | 229 | 240 | 10,000 |
| 1985/11/16 | 226 | 226 | 226 | 226 | 2,000 |
| 1985/11/14 | 221 | 221 | 221 | 221 | 2,000 |
| 1985/11/13 | 221 | 221 | 218 | 218 | 12,000 |
| 1985/11/12 | 221 | 221 | 221 | 221 | 4,000 |
| 1985/11/08 | 221 | 221 | 221 | 221 | 1,000 |
| 1985/11/06 | 223 | 223 | 223 | 223 | 3,000 |
| 1985/11/01 | 221 | 221 | 221 | 221 | 2,000 |
| 1985/10/31 | 230 | 232 | 230 | 232 | 2,000 |
| 1985/10/29 | 235 | 235 | 230 | 230 | 2,000 |
| 1985/10/24 | 235 | 235 | 235 | 235 | 1,000 |
| 1985/10/23 | 243 | 243 | 238 | 240 | 11,000 |
| 1985/10/22 | 240 | 240 | 240 | 240 | 10,000 |
| 1985/10/21 | 245 | 245 | 236 | 236 | 18,000 |
| 1985/10/19 | 240 | 241 | 239 | 240 | 8,000 |
| 1985/10/18 | 220 | 247 | 220 | 247 | 30,000 |
| 1985/10/17 | 220 | 220 | 220 | 220 | 2,000 |
| 1985/10/16 | 230 | 230 | 226 | 226 | 8,000 |
| 1985/10/15 | 237 | 237 | 230 | 230 | 10,000 |
| 1985/10/11 | 225 | 225 | 225 | 225 | 7,000 |
| 1985/10/09 | 221 | 221 | 220 | 220 | 7,000 |
| 1985/10/08 | 220 | 220 | 218 | 220 | 8,000 |
| 1985/10/07 | 220 | 221 | 220 | 220 | 9,000 |
| 1985/10/05 | 220 | 220 | 220 | 220 | 7,000 |
| 1985/10/04 | 220 | 220 | 220 | 220 | 7,000 |
| 1985/10/03 | 220 | 220 | 220 | 220 | 10,000 |
| 1985/09/30 | 220 | 220 | 220 | 220 | 6,000 |
| 1985/09/27 | 219 | 220 | 218 | 220 | 8,000 |
| 1985/09/26 | 217 | 218 | 216 | 216 | 5,000 |
| 1985/09/25 | 216 | 216 | 216 | 216 | 12,000 |
| 1985/09/24 | 222 | 222 | 216 | 216 | 10,000 |
| 1985/09/21 | 220 | 220 | 220 | 220 | 4,000 |
| 1985/09/20 | 220 | 220 | 220 | 220 | 2,000 |
| 1985/09/18 | 220 | 225 | 220 | 225 | 2,000 |
| 1985/09/17 | 225 | 225 | 220 | 220 | 2,000 |
| 1985/09/13 | 220 | 220 | 220 | 220 | 8,000 |
| 1985/09/12 | 216 | 225 | 216 | 225 | 3,000 |
| 1985/09/11 | 218 | 218 | 216 | 216 | 4,000 |
| 1985/09/10 | 216 | 216 | 216 | 216 | 2,000 |
| 1985/09/07 | 220 | 220 | 216 | 216 | 6,000 |
| 1985/09/06 | 222 | 222 | 222 | 222 | 3,000 |
| 1985/09/05 | 221 | 221 | 221 | 221 | 5,000 |
| 1985/09/04 | 229 | 229 | 221 | 221 | 3,000 |
| 1985/09/03 | 221 | 221 | 221 | 221 | 1,000 |
| 1985/08/29 | 229 | 229 | 229 | 229 | 1,000 |
| 1985/08/28 | 218 | 218 | 217 | 218 | 6,000 |
| 1985/08/27 | 217 | 217 | 217 | 217 | 3,000 |
| 1985/08/24 | 217 | 217 | 215 | 215 | 14,000 |
| 1985/08/22 | 219 | 219 | 217 | 217 | 2,000 |
| 1985/08/21 | 220 | 220 | 217 | 217 | 4,000 |
| 1985/08/20 | 218 | 219 | 217 | 219 | 9,000 |
| 1985/08/19 | 217 | 218 | 217 | 218 | 3,000 |
| 1985/08/16 | 215 | 216 | 215 | 216 | 2,000 |
| 1985/08/15 | 220 | 220 | 216 | 216 | 3,000 |
| 1985/08/13 | 222 | 222 | 220 | 220 | 4,000 |
| 1985/08/09 | 225 | 225 | 225 | 225 | 1,000 |
| 1985/08/08 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/08/06 | 225 | 225 | 225 | 225 | 2,000 |
| 1985/08/05 | 228 | 228 | 225 | 225 | 4,000 |
| 1985/08/03 | 230 | 230 | 225 | 225 | 4,000 |
| 1985/08/02 | 220 | 220 | 220 | 220 | 11,000 |
| 1985/08/01 | 220 | 220 | 215 | 215 | 11,000 |
| 1985/07/31 | 225 | 225 | 220 | 220 | 11,000 |
| 1985/07/30 | 233 | 233 | 224 | 225 | 8,000 |
| 1985/07/29 | 225 | 225 | 225 | 225 | 10,000 |
| 1985/07/27 | 231 | 231 | 230 | 230 | 4,000 |
| 1985/07/26 | 232 | 232 | 230 | 230 | 8,000 |
| 1985/07/25 | 232 | 232 | 232 | 232 | 2,000 |
| 1985/07/24 | 233 | 233 | 232 | 232 | 8,000 |
| 1985/07/23 | 231 | 231 | 231 | 231 | 1,000 |
| 1985/07/22 | 231 | 232 | 231 | 232 | 2,000 |
| 1985/07/20 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/07/19 | 239 | 239 | 239 | 239 | 1,000 |
| 1985/07/18 | 240 | 240 | 240 | 240 | 1,000 |
| 1985/07/17 | 230 | 230 | 230 | 230 | 1,000 |
| 1985/07/15 | 225 | 225 | 221 | 221 | 12,000 |
| 1985/07/12 | 235 | 235 | 235 | 235 | 15,000 |
| 1985/07/11 | 233 | 235 | 233 | 235 | 11,000 |
| 1985/07/10 | 235 | 235 | 232 | 232 | 19,000 |
| 1985/07/09 | 235 | 235 | 232 | 232 | 11,000 |
| 1985/07/08 | 235 | 235 | 235 | 235 | 7,000 |
| 1985/07/06 | 235 | 235 | 235 | 235 | 5,000 |
| 1985/07/05 | 235 | 235 | 233 | 233 | 8,000 |
| 1985/07/04 | 234 | 234 | 232 | 232 | 5,000 |
| 1985/07/03 | 235 | 235 | 231 | 231 | 23,000 |
| 1985/07/02 | 236 | 236 | 236 | 236 | 1,000 |
| 1985/06/28 | 233 | 233 | 233 | 233 | 3,000 |
| 1985/06/27 | 230 | 230 | 230 | 230 | 2,000 |
| 1985/06/25 | 242 | 249 | 239 | 239 | 10,000 |
| 1985/06/24 | 249 | 249 | 249 | 249 | 4,000 |
| 1985/06/22 | 240 | 250 | 240 | 250 | 7,000 |
| 1985/06/21 | 231 | 240 | 230 | 240 | 28,000 |
| 1985/06/20 | 240 | 240 | 240 | 240 | 3,000 |
| 1985/06/19 | 237 | 240 | 237 | 240 | 2,000 |
| 1985/06/18 | 235 | 235 | 233 | 233 | 6,000 |
| 1985/06/17 | 250 | 250 | 250 | 250 | 2,000 |
| 1985/06/15 | 253 | 253 | 250 | 250 | 8,000 |
| 1985/06/14 | 237 | 243 | 237 | 240 | 7,000 |
| 1985/06/13 | 234 | 235 | 234 | 235 | 9,000 |
| 1985/06/12 | 230 | 250 | 230 | 233 | 25,000 |
| 1985/06/11 | 232 | 234 | 232 | 234 | 3,000 |
| 1985/06/10 | 230 | 239 | 230 | 232 | 15,000 |
| 1985/06/07 | 230 | 230 | 230 | 230 | 15,000 |
| 1985/06/06 | 231 | 233 | 230 | 230 | 22,000 |
| 1985/06/05 | 230 | 230 | 220 | 230 | 10,000 |
| 1985/06/04 | 233 | 233 | 230 | 230 | 4,000 |
| 1985/06/03 | 233 | 233 | 233 | 233 | 8,000 |
| 1985/06/01 | 233 | 233 | 233 | 233 | 9,000 |
| 1985/05/31 | 236 | 240 | 235 | 240 | 6,000 |
| 1985/05/30 | 241 | 241 | 234 | 234 | 36,000 |
| 1985/05/29 | 243 | 250 | 240 | 240 | 21,000 |
| 1985/05/28 | 255 | 255 | 242 | 242 | 8,000 |
| 1985/05/27 | 235 | 236 | 235 | 236 | 7,000 |
| 1985/05/25 | 232 | 233 | 232 | 233 | 9,000 |
| 1985/05/24 | 231 | 232 | 231 | 232 | 15,000 |
| 1985/05/23 | 240 | 240 | 235 | 235 | 21,000 |
| 1985/05/22 | 250 | 250 | 240 | 240 | 21,000 |
| 1985/05/21 | 241 | 250 | 241 | 250 | 26,000 |
| 1985/05/20 | 242 | 260 | 242 | 258 | 11,000 |
| 1985/05/18 | 240 | 250 | 240 | 250 | 29,000 |
| 1985/05/17 | 246 | 246 | 241 | 241 | 48,000 |
| 1985/05/16 | 242 | 250 | 242 | 246 | 25,000 |
| 1985/05/15 | 245 | 251 | 241 | 241 | 53,000 |
| 1985/05/14 | 245 | 246 | 239 | 240 | 31,000 |
| 1985/05/13 | 248 | 248 | 233 | 239 | 49,000 |
| 1985/05/10 | 268 | 270 | 248 | 248 | 59,000 |
| 1985/05/09 | 268 | 268 | 246 | 255 | 158,000 |
| 1985/05/08 | 285 | 285 | 255 | 270 | 376,000 |
| 1985/05/07 | 261 | 295 | 258 | 290 | 617,000 |
| 1985/05/04 | 263 | 263 | 247 | 247 | 210,000 |
| 1985/05/02 | 241 | 270 | 235 | 257 | 398,000 |
| 1985/05/01 | 218 | 233 | 218 | 233 | 43,000 |
| 1985/04/30 | 216 | 216 | 215 | 215 | 13,000 |
| 1985/04/27 | 215 | 215 | 215 | 215 | 5,000 |
| 1985/04/26 | 214 | 215 | 214 | 215 | 3,000 |
| 1985/04/25 | 214 | 214 | 214 | 214 | 3,000 |
| 1985/04/24 | 214 | 214 | 213 | 213 | 7,000 |
| 1985/04/23 | 212 | 212 | 212 | 212 | 2,000 |
| 1985/04/22 | 215 | 215 | 213 | 215 | 15,000 |
| 1985/04/20 | 215 | 215 | 215 | 215 | 8,000 |
| 1985/04/19 | 215 | 215 | 215 | 215 | 2,000 |
| 1985/04/18 | 212 | 215 | 212 | 215 | 19,000 |
| 1985/04/17 | 213 | 213 | 211 | 211 | 43,000 |
| 1985/04/16 | 212 | 213 | 212 | 213 | 4,000 |
| 1985/04/15 | 220 | 220 | 212 | 212 | 5,000 |
| 1985/04/12 | 212 | 215 | 210 | 210 | 9,000 |
| 1985/04/10 | 212 | 215 | 212 | 212 | 16,000 |
| 1985/04/09 | 212 | 217 | 212 | 217 | 9,000 |
| 1985/04/08 | 205 | 220 | 205 | 220 | 29,000 |
| 1985/04/06 | 205 | 205 | 205 | 205 | 2,000 |
| 1985/04/05 | 205 | 205 | 205 | 205 | 1,000 |
| 1985/04/04 | 205 | 205 | 200 | 200 | 7,000 |
| 1985/04/03 | 205 | 205 | 205 | 205 | 3,000 |
| 1985/04/02 | 207 | 207 | 207 | 207 | 3,000 |
| 1985/04/01 | 210 | 210 | 210 | 210 | 1,000 |
| 1985/03/30 | 202 | 202 | 201 | 201 | 3,000 |
| 1985/03/29 | 205 | 205 | 205 | 205 | 2,000 |
| 1985/03/28 | 205 | 205 | 205 | 205 | 8,000 |
| 1985/03/27 | 206 | 207 | 205 | 205 | 19,000 |
| 1985/03/26 | 207 | 208 | 207 | 208 | 4,000 |
| 1985/03/25 | 207 | 207 | 207 | 207 | 1,000 |
| 1985/03/23 | 206 | 206 | 206 | 206 | 3,000 |
| 1985/03/22 | 206 | 206 | 206 | 206 | 7,000 |
| 1985/03/20 | 208 | 208 | 207 | 207 | 7,000 |
| 1985/03/19 | 211 | 211 | 208 | 208 | 4,000 |
| 1985/03/18 | 210 | 210 | 206 | 206 | 13,000 |
| 1985/03/16 | 210 | 210 | 210 | 210 | 3,000 |
| 1985/03/15 | 208 | 208 | 208 | 208 | 8,000 |
| 1985/03/14 | 206 | 208 | 206 | 208 | 7,000 |
| 1985/03/13 | 220 | 220 | 206 | 206 | 6,000 |
| 1985/03/12 | 220 | 220 | 220 | 220 | 1,000 |
| 1985/03/11 | 206 | 217 | 206 | 217 | 6,000 |
| 1985/03/08 | 220 | 220 | 210 | 210 | 5,000 |
| 1985/03/07 | 220 | 220 | 220 | 220 | 10,000 |
| 1985/03/06 | 217 | 217 | 217 | 217 | 5,000 |
| 1985/03/05 | 218 | 220 | 217 | 217 | 12,000 |
| 1985/03/02 | 216 | 216 | 216 | 216 | 7,000 |
| 1985/03/01 | 220 | 220 | 215 | 215 | 24,000 |
| 1985/02/28 | 226 | 229 | 222 | 224 | 41,000 |
| 1985/02/27 | 235 | 235 | 224 | 225 | 26,000 |
| 1985/02/26 | 220 | 235 | 220 | 233 | 69,000 |
| 1985/02/25 | 214 | 220 | 214 | 220 | 27,000 |
| 1985/02/23 | 214 | 214 | 214 | 214 | 7,000 |
| 1985/02/22 | 214 | 215 | 212 | 212 | 23,000 |
| 1985/02/21 | 211 | 212 | 211 | 211 | 6,000 |
| 1985/02/20 | 207 | 210 | 207 | 210 | 4,000 |
| 1985/02/19 | 205 | 205 | 205 | 205 | 3,000 |
| 1985/02/18 | 205 | 205 | 205 | 205 | 5,000 |
| 1985/02/16 | 202 | 202 | 202 | 202 | 6,000 |
| 1985/02/15 | 202 | 202 | 202 | 202 | 6,000 |
| 1985/02/14 | 202 | 202 | 202 | 202 | 9,000 |
| 1985/02/13 | 201 | 202 | 201 | 202 | 3,000 |
| 1985/02/12 | 205 | 205 | 201 | 204 | 9,000 |
| 1985/02/06 | 205 | 205 | 205 | 205 | 7,000 |
| 1985/02/05 | 205 | 205 | 205 | 205 | 4,000 |
| 1985/02/04 | 210 | 210 | 205 | 205 | 13,000 |
| 1985/02/02 | 206 | 210 | 206 | 210 | 13,000 |
| 1985/02/01 | 208 | 208 | 204 | 205 | 11,000 |
| 1985/01/31 | 210 | 210 | 208 | 208 | 10,000 |
| 1985/01/30 | 218 | 218 | 210 | 210 | 9,000 |
| 1985/01/29 | 210 | 218 | 208 | 216 | 22,000 |
| 1985/01/28 | 216 | 216 | 208 | 208 | 11,000 |
| 1985/01/26 | 203 | 208 | 203 | 208 | 14,000 |
| 1985/01/25 | 200 | 203 | 200 | 203 | 15,000 |
| 1985/01/24 | 198 | 199 | 198 | 199 | 16,000 |
| 1985/01/23 | 198 | 198 | 198 | 198 | 5,000 |
| 1985/01/22 | 198 | 198 | 198 | 198 | 2,000 |
| 1985/01/21 | 198 | 198 | 198 | 198 | 9,000 |
| 1985/01/19 | 200 | 200 | 198 | 198 | 7,000 |
| 1985/01/18 | 200 | 200 | 200 | 200 | 5,000 |
| 1985/01/17 | 200 | 200 | 198 | 199 | 6,000 |
| 1985/01/16 | 200 | 201 | 200 | 201 | 3,000 |
| 1985/01/14 | 200 | 200 | 200 | 200 | 14,000 |
| 1985/01/11 | 200 | 200 | 200 | 200 | 2,000 |
| 1985/01/10 | 199 | 200 | 199 | 200 | 8,000 |
| 1985/01/09 | 201 | 201 | 197 | 197 | 8,000 |
| 1985/01/08 | 201 | 201 | 201 | 201 | 8,000 |
| 1985/01/07 | 200 | 204 | 200 | 201 | 8,000 |
| 1985/01/05 | 201 | 201 | 201 | 201 | 6,000 |
| 1985/01/04 | 202 | 202 | 201 | 201 | 10,000 |