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 |
|---|---|---|---|---|---|
| 1996/12/26 | 366 | 366 | 366 | 366 | 1,000 |
| 1996/12/25 | 365 | 365 | 365 | 365 | 2,000 |
| 1996/12/24 | 370 | 370 | 370 | 370 | 5,000 |
| 1996/12/18 | 370 | 370 | 370 | 370 | 6,000 |
| 1996/12/16 | 370 | 371 | 370 | 371 | 3,000 |
| 1996/12/13 | 371 | 371 | 371 | 371 | 4,000 |
| 1996/12/11 | 371 | 371 | 371 | 371 | 4,000 |
| 1996/12/10 | 371 | 371 | 371 | 371 | 2,000 |
| 1996/12/09 | 370 | 370 | 370 | 370 | 4,000 |
| 1996/12/06 | 384 | 384 | 380 | 380 | 2,000 |
| 1996/11/29 | 385 | 385 | 385 | 385 | 1,000 |
| 1996/11/28 | 385 | 385 | 385 | 385 | 1,000 |
| 1996/11/27 | 393 | 393 | 393 | 393 | 1,000 |
| 1996/11/26 | 392 | 396 | 392 | 396 | 2,000 |
| 1996/11/25 | 392 | 394 | 392 | 393 | 3,000 |
| 1996/11/21 | 383 | 388 | 383 | 388 | 9,000 |
| 1996/11/20 | 385 | 385 | 385 | 385 | 1,000 |
| 1996/11/19 | 398 | 398 | 395 | 398 | 4,000 |
| 1996/11/15 | 400 | 405 | 386 | 386 | 26,000 |
| 1996/11/14 | 400 | 400 | 396 | 396 | 20,000 |
| 1996/11/13 | 395 | 400 | 395 | 400 | 11,000 |
| 1996/11/12 | 395 | 395 | 395 | 395 | 7,000 |
| 1996/11/11 | 395 | 395 | 395 | 395 | 2,000 |
| 1996/11/08 | 390 | 392 | 390 | 392 | 6,000 |
| 1996/11/07 | 391 | 391 | 391 | 391 | 3,000 |
| 1996/11/06 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/11/05 | 390 | 390 | 385 | 385 | 5,000 |
| 1996/11/01 | 380 | 380 | 380 | 380 | 11,000 |
| 1996/10/31 | 382 | 385 | 374 | 380 | 17,000 |
| 1996/10/30 | 375 | 376 | 373 | 373 | 10,000 |
| 1996/10/29 | 380 | 380 | 373 | 373 | 5,000 |
| 1996/10/25 | 385 | 385 | 371 | 371 | 8,000 |
| 1996/10/18 | 386 | 386 | 385 | 385 | 2,000 |
| 1996/10/17 | 376 | 376 | 376 | 376 | 1,000 |
| 1996/10/16 | 373 | 373 | 373 | 373 | 1,000 |
| 1996/10/15 | 367 | 370 | 367 | 369 | 4,000 |
| 1996/10/14 | 366 | 367 | 366 | 367 | 2,000 |
| 1996/10/11 | 380 | 380 | 362 | 362 | 7,000 |
| 1996/10/09 | 382 | 382 | 382 | 382 | 2,000 |
| 1996/10/07 | 395 | 395 | 382 | 382 | 9,000 |
| 1996/10/02 | 398 | 410 | 398 | 410 | 3,000 |
| 1996/09/30 | 386 | 386 | 386 | 386 | 3,000 |
| 1996/09/25 | 386 | 386 | 386 | 386 | 3,000 |
| 1996/09/24 | 391 | 391 | 386 | 386 | 3,000 |
| 1996/09/19 | 410 | 410 | 410 | 410 | 1,000 |
| 1996/09/18 | 410 | 410 | 410 | 410 | 4,000 |
| 1996/09/12 | 381 | 381 | 381 | 381 | 1,000 |
| 1996/09/09 | 381 | 381 | 381 | 381 | 1,000 |
| 1996/09/06 | 375 | 375 | 375 | 375 | 3,000 |
| 1996/09/05 | 385 | 385 | 385 | 385 | 1,000 |
| 1996/09/03 | 394 | 394 | 394 | 394 | 1,000 |
| 1996/09/02 | 399 | 399 | 399 | 399 | 1,000 |
| 1996/08/30 | 417 | 417 | 417 | 417 | 1,000 |
| 1996/08/29 | 408 | 417 | 408 | 417 | 8,000 |
| 1996/08/28 | 408 | 408 | 408 | 408 | 1,000 |
| 1996/08/26 | 407 | 407 | 407 | 407 | 3,000 |
| 1996/08/23 | 410 | 410 | 407 | 407 | 4,000 |
| 1996/08/22 | 410 | 413 | 410 | 410 | 11,000 |
| 1996/08/21 | 417 | 417 | 410 | 410 | 4,000 |
| 1996/08/12 | 432 | 432 | 432 | 432 | 2,000 |
| 1996/08/07 | 438 | 438 | 432 | 432 | 18,000 |
| 1996/08/06 | 435 | 438 | 433 | 438 | 8,000 |
| 1996/08/05 | 435 | 435 | 435 | 435 | 3,000 |
| 1996/08/01 | 432 | 432 | 432 | 432 | 5,000 |
| 1996/07/31 | 432 | 432 | 432 | 432 | 6,000 |
| 1996/07/30 | 435 | 435 | 432 | 432 | 12,000 |
| 1996/07/29 | 432 | 435 | 432 | 435 | 12,000 |
| 1996/07/26 | 431 | 431 | 431 | 431 | 2,000 |
| 1996/07/22 | 441 | 441 | 441 | 441 | 1,000 |
| 1996/07/17 | 450 | 450 | 450 | 450 | 5,000 |
| 1996/07/16 | 455 | 455 | 450 | 455 | 6,000 |
| 1996/07/15 | 460 | 460 | 455 | 455 | 3,000 |
| 1996/07/12 | 461 | 461 | 460 | 460 | 6,000 |
| 1996/07/11 | 460 | 460 | 460 | 460 | 2,000 |
| 1996/07/10 | 460 | 460 | 460 | 460 | 1,000 |
| 1996/07/09 | 460 | 460 | 460 | 460 | 2,000 |
| 1996/07/08 | 456 | 456 | 456 | 456 | 1,000 |
| 1996/07/05 | 456 | 456 | 456 | 456 | 1,000 |
| 1996/07/04 | 462 | 462 | 455 | 455 | 9,000 |
| 1996/07/03 | 461 | 461 | 461 | 461 | 4,000 |
| 1996/07/02 | 462 | 462 | 457 | 460 | 6,000 |
| 1996/07/01 | 470 | 470 | 470 | 470 | 1,000 |
| 1996/06/25 | 480 | 480 | 480 | 480 | 2,000 |
| 1996/06/20 | 480 | 480 | 480 | 480 | 3,000 |
| 1996/06/19 | 477 | 480 | 477 | 480 | 5,000 |
| 1996/06/18 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/06/17 | 480 | 480 | 480 | 480 | 1,000 |
| 1996/06/14 | 451 | 460 | 450 | 460 | 8,000 |
| 1996/06/12 | 450 | 450 | 450 | 450 | 7,000 |
| 1996/06/11 | 451 | 451 | 450 | 450 | 2,000 |
| 1996/06/10 | 461 | 461 | 460 | 460 | 3,000 |
| 1996/06/07 | 465 | 465 | 460 | 460 | 5,000 |
| 1996/06/06 | 476 | 476 | 465 | 465 | 11,000 |
| 1996/06/05 | 475 | 479 | 475 | 476 | 5,000 |
| 1996/06/04 | 469 | 470 | 469 | 470 | 5,000 |
| 1996/06/03 | 491 | 491 | 470 | 470 | 15,000 |
| 1996/05/31 | 492 | 500 | 490 | 500 | 13,000 |
| 1996/05/30 | 481 | 481 | 481 | 481 | 4,000 |
| 1996/05/29 | 503 | 503 | 471 | 476 | 20,000 |
| 1996/05/28 | 508 | 508 | 501 | 501 | 3,000 |
| 1996/05/24 | 525 | 525 | 510 | 510 | 10,000 |
| 1996/05/23 | 520 | 525 | 520 | 520 | 12,000 |
| 1996/05/22 | 520 | 535 | 520 | 521 | 9,000 |
| 1996/05/21 | 520 | 520 | 510 | 520 | 9,000 |
| 1996/05/20 | 526 | 530 | 520 | 520 | 9,000 |
| 1996/05/17 | 547 | 547 | 520 | 520 | 30,000 |
| 1996/05/16 | 551 | 553 | 520 | 547 | 62,000 |
| 1996/05/15 | 529 | 570 | 528 | 551 | 308,000 |
| 1996/05/14 | 477 | 530 | 470 | 525 | 150,000 |
| 1996/05/13 | 480 | 482 | 479 | 480 | 31,000 |
| 1996/05/10 | 456 | 480 | 456 | 480 | 39,000 |
| 1996/05/09 | 450 | 459 | 450 | 454 | 36,000 |
| 1996/05/08 | 450 | 450 | 450 | 450 | 10,000 |
| 1996/05/07 | 451 | 451 | 450 | 450 | 8,000 |
| 1996/05/02 | 452 | 455 | 450 | 450 | 5,000 |
| 1996/05/01 | 456 | 456 | 450 | 452 | 14,000 |
| 1996/04/30 | 452 | 452 | 450 | 450 | 10,000 |
| 1996/04/26 | 444 | 458 | 444 | 451 | 39,000 |
| 1996/04/25 | 440 | 443 | 435 | 435 | 32,000 |
| 1996/04/24 | 440 | 440 | 435 | 435 | 8,000 |
| 1996/04/23 | 435 | 440 | 435 | 435 | 4,000 |
| 1996/04/19 | 434 | 435 | 434 | 435 | 6,000 |
| 1996/04/18 | 428 | 435 | 428 | 435 | 3,000 |
| 1996/04/17 | 444 | 444 | 435 | 435 | 8,000 |
| 1996/04/16 | 435 | 440 | 435 | 437 | 31,000 |
| 1996/04/15 | 436 | 439 | 435 | 435 | 20,000 |
| 1996/04/12 | 420 | 435 | 420 | 435 | 22,000 |
| 1996/04/11 | 418 | 418 | 415 | 418 | 17,000 |
| 1996/04/10 | 405 | 420 | 395 | 415 | 27,000 |
| 1996/04/08 | 405 | 405 | 405 | 405 | 2,000 |
| 1996/04/05 | 405 | 405 | 393 | 400 | 8,000 |
| 1996/04/04 | 396 | 401 | 395 | 396 | 9,000 |
| 1996/04/03 | 386 | 396 | 386 | 396 | 3,000 |
| 1996/03/29 | 381 | 384 | 381 | 384 | 3,000 |
| 1996/03/28 | 380 | 386 | 380 | 380 | 5,000 |
| 1996/03/27 | 370 | 370 | 370 | 370 | 6,000 |
| 1996/03/26 | 366 | 366 | 365 | 365 | 8,000 |
| 1996/03/25 | 369 | 369 | 369 | 369 | 2,000 |
| 1996/03/22 | 366 | 366 | 365 | 365 | 5,000 |
| 1996/03/19 | 365 | 365 | 365 | 365 | 3,000 |
| 1996/03/18 | 365 | 365 | 362 | 362 | 3,000 |
| 1996/03/15 | 369 | 369 | 369 | 369 | 7,000 |
| 1996/03/12 | 370 | 370 | 370 | 370 | 6,000 |
| 1996/03/07 | 370 | 370 | 370 | 370 | 2,000 |
| 1996/03/04 | 370 | 370 | 370 | 370 | 1,000 |
| 1996/03/01 | 370 | 370 | 370 | 370 | 1,000 |
| 1996/02/22 | 376 | 376 | 376 | 376 | 3,000 |
| 1996/02/21 | 376 | 376 | 376 | 376 | 1,000 |
| 1996/02/19 | 376 | 376 | 376 | 376 | 1,000 |
| 1996/02/16 | 389 | 390 | 386 | 386 | 3,000 |
| 1996/02/15 | 398 | 398 | 398 | 398 | 1,000 |
| 1996/02/13 | 406 | 406 | 400 | 400 | 3,000 |
| 1996/02/07 | 400 | 410 | 400 | 406 | 8,000 |
| 1996/02/06 | 400 | 400 | 400 | 400 | 2,000 |
| 1996/02/02 | 410 | 410 | 400 | 400 | 3,000 |
| 1996/02/01 | 415 | 415 | 415 | 415 | 2,000 |
| 1996/01/30 | 415 | 415 | 415 | 415 | 2,000 |
| 1996/01/29 | 421 | 421 | 410 | 415 | 12,000 |
| 1996/01/26 | 393 | 422 | 393 | 420 | 19,000 |
| 1996/01/23 | 387 | 387 | 383 | 384 | 7,000 |
| 1996/01/19 | 400 | 400 | 400 | 400 | 2,000 |
| 1996/01/18 | 410 | 410 | 398 | 398 | 8,000 |
| 1996/01/17 | 414 | 414 | 410 | 410 | 11,000 |
| 1996/01/16 | 400 | 400 | 396 | 400 | 14,000 |
| 1996/01/12 | 390 | 390 | 390 | 390 | 4,000 |
| 1996/01/11 | 390 | 390 | 390 | 390 | 1,000 |
| 1996/01/10 | 400 | 400 | 400 | 400 | 1,000 |
| 1996/01/08 | 385 | 400 | 385 | 400 | 2,000 |
| 1996/01/05 | 389 | 389 | 384 | 386 | 10,000 |
| 1996/01/04 | 390 | 390 | 390 | 390 | 3,000 |