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 |
|---|---|---|---|---|---|
| 2003/12/30 | 490 | 517 | 490 | 517 | 18,000 |
| 2003/12/29 | 479 | 490 | 479 | 490 | 5,000 |
| 2003/12/26 | 495 | 495 | 493 | 493 | 28,000 |
| 2003/12/25 | 469 | 499 | 469 | 499 | 38,000 |
| 2003/12/24 | 484 | 490 | 477 | 490 | 21,000 |
| 2003/12/22 | 505 | 505 | 505 | 505 | 1,000 |
| 2003/12/19 | 480 | 514 | 470 | 510 | 31,000 |
| 2003/12/18 | 479 | 480 | 466 | 480 | 29,000 |
| 2003/12/17 | 482 | 482 | 471 | 482 | 7,000 |
| 2003/12/16 | 493 | 500 | 481 | 482 | 19,000 |
| 2003/12/15 | 460 | 490 | 460 | 490 | 35,000 |
| 2003/12/12 | 487 | 494 | 460 | 494 | 37,000 |
| 2003/12/11 | 489 | 493 | 470 | 484 | 22,000 |
| 2003/12/10 | 490 | 497 | 488 | 496 | 19,000 |
| 2003/12/09 | 500 | 500 | 475 | 497 | 23,000 |
| 2003/12/08 | 511 | 511 | 500 | 500 | 18,000 |
| 2003/12/05 | 513 | 513 | 506 | 510 | 17,000 |
| 2003/12/04 | 514 | 514 | 505 | 513 | 12,000 |
| 2003/12/03 | 511 | 520 | 504 | 515 | 167,000 |
| 2003/12/02 | 514 | 514 | 504 | 514 | 72,000 |
| 2003/12/01 | 504 | 514 | 503 | 513 | 52,000 |
| 2003/11/28 | 510 | 518 | 508 | 514 | 10,000 |
| 2003/11/27 | 494 | 510 | 489 | 510 | 14,000 |
| 2003/11/26 | 492 | 503 | 492 | 498 | 17,000 |
| 2003/11/25 | 512 | 512 | 498 | 504 | 123,000 |
| 2003/11/21 | 500 | 513 | 500 | 509 | 15,000 |
| 2003/11/20 | 509 | 515 | 500 | 514 | 9,000 |
| 2003/11/19 | 514 | 514 | 492 | 504 | 22,000 |
| 2003/11/18 | 483 | 525 | 480 | 515 | 29,000 |
| 2003/11/17 | 503 | 518 | 490 | 500 | 89,000 |
| 2003/11/14 | 518 | 525 | 514 | 525 | 19,000 |
| 2003/11/13 | 525 | 528 | 518 | 524 | 10,000 |
| 2003/11/12 | 510 | 516 | 510 | 515 | 97,000 |
| 2003/11/11 | 519 | 520 | 488 | 515 | 34,000 |
| 2003/11/10 | 520 | 530 | 518 | 522 | 15,000 |
| 2003/11/07 | 480 | 520 | 480 | 520 | 32,000 |
| 2003/11/06 | 473 | 478 | 462 | 474 | 17,000 |
| 2003/11/05 | 465 | 473 | 465 | 473 | 8,000 |
| 2003/11/04 | 466 | 477 | 466 | 477 | 76,000 |
| 2003/10/31 | 469 | 477 | 462 | 477 | 45,000 |
| 2003/10/30 | 488 | 488 | 470 | 479 | 200,000 |
| 2003/10/29 | 480 | 489 | 480 | 488 | 67,000 |
| 2003/10/28 | 500 | 501 | 476 | 479 | 26,000 |
| 2003/10/27 | 504 | 507 | 495 | 504 | 8,000 |
| 2003/10/24 | 503 | 513 | 477 | 505 | 36,000 |
| 2003/10/23 | 520 | 530 | 495 | 515 | 44,000 |
| 2003/10/22 | 492 | 540 | 488 | 534 | 60,000 |
| 2003/10/21 | 545 | 550 | 510 | 522 | 47,000 |
| 2003/10/20 | 492 | 525 | 492 | 525 | 90,000 |
| 2003/10/17 | 486 | 488 | 450 | 488 | 81,000 |
| 2003/10/16 | 470 | 486 | 450 | 486 | 235,000 |
| 2003/10/15 | 465 | 489 | 460 | 480 | 15,000 |
| 2003/10/14 | 433 | 473 | 433 | 465 | 247,000 |
| 2003/10/10 | 440 | 448 | 436 | 448 | 13,000 |
| 2003/10/09 | 448 | 449 | 438 | 442 | 7,000 |
| 2003/10/08 | 444 | 453 | 441 | 448 | 16,000 |
| 2003/10/07 | 468 | 468 | 443 | 453 | 17,000 |
| 2003/10/06 | 474 | 479 | 454 | 465 | 32,000 |
| 2003/10/03 | 480 | 480 | 469 | 474 | 17,000 |
| 2003/10/02 | 472 | 482 | 472 | 476 | 19,000 |
| 2003/10/01 | 478 | 484 | 467 | 467 | 29,000 |
| 2003/09/30 | 485 | 490 | 476 | 483 | 44,000 |
| 2003/09/29 | 440 | 494 | 440 | 485 | 88,000 |
| 2003/09/26 | 400 | 435 | 395 | 435 | 71,000 |
| 2003/09/25 | 367 | 400 | 367 | 400 | 94,000 |
| 2003/09/24 | 370 | 374 | 368 | 373 | 21,000 |
| 2003/09/22 | 381 | 381 | 372 | 372 | 18,000 |
| 2003/09/19 | 389 | 389 | 380 | 380 | 16,000 |
| 2003/09/18 | 371 | 385 | 371 | 385 | 33,000 |
| 2003/09/17 | 371 | 378 | 370 | 378 | 13,000 |
| 2003/09/16 | 369 | 382 | 369 | 376 | 24,000 |
| 2003/09/12 | 373 | 380 | 372 | 379 | 20,000 |
| 2003/09/11 | 371 | 379 | 366 | 378 | 28,000 |
| 2003/09/10 | 370 | 373 | 370 | 373 | 7,000 |
| 2003/09/09 | 377 | 377 | 365 | 373 | 33,000 |
| 2003/09/08 | 364 | 373 | 364 | 373 | 8,000 |
| 2003/09/05 | 375 | 380 | 362 | 377 | 33,000 |
| 2003/09/04 | 365 | 387 | 364 | 382 | 26,000 |
| 2003/09/03 | 379 | 380 | 367 | 375 | 28,000 |
| 2003/09/02 | 380 | 382 | 374 | 379 | 15,000 |
| 2003/09/01 | 382 | 384 | 375 | 381 | 8,000 |
| 2003/08/29 | 380 | 381 | 370 | 381 | 5,000 |
| 2003/08/28 | 380 | 381 | 365 | 381 | 23,000 |
| 2003/08/27 | 391 | 396 | 380 | 389 | 8,000 |
| 2003/08/26 | 373 | 381 | 360 | 380 | 26,000 |
| 2003/08/25 | 376 | 387 | 371 | 382 | 36,000 |
| 2003/08/22 | 401 | 408 | 389 | 399 | 6,000 |
| 2003/08/21 | 400 | 404 | 386 | 397 | 40,000 |
| 2003/08/20 | 404 | 409 | 400 | 405 | 12,000 |
| 2003/08/19 | 410 | 412 | 402 | 411 | 45,000 |
| 2003/08/18 | 431 | 434 | 413 | 418 | 17,000 |
| 2003/08/15 | 430 | 447 | 430 | 431 | 18,000 |
| 2003/08/14 | 425 | 430 | 424 | 429 | 7,000 |
| 2003/08/13 | 429 | 429 | 424 | 429 | 19,000 |
| 2003/08/12 | 428 | 433 | 425 | 425 | 26,000 |
| 2003/08/11 | 430 | 439 | 429 | 437 | 18,000 |
| 2003/08/08 | 435 | 435 | 417 | 431 | 108,000 |
| 2003/08/07 | 445 | 445 | 428 | 434 | 17,000 |
| 2003/08/06 | 433 | 445 | 429 | 436 | 51,000 |
| 2003/08/05 | 414 | 444 | 414 | 432 | 49,000 |
| 2003/08/04 | 399 | 414 | 396 | 414 | 62,000 |
| 2003/08/01 | 399 | 402 | 394 | 402 | 71,000 |
| 2003/07/31 | 400 | 402 | 395 | 400 | 32,000 |
| 2003/07/30 | 400 | 402 | 394 | 394 | 22,000 |
| 2003/07/29 | 396 | 401 | 396 | 401 | 12,000 |
| 2003/07/28 | 404 | 404 | 396 | 401 | 15,000 |
| 2003/07/25 | 389 | 404 | 389 | 404 | 44,000 |
| 2003/07/24 | 404 | 404 | 397 | 404 | 12,000 |
| 2003/07/23 | 396 | 404 | 393 | 403 | 41,000 |
| 2003/07/22 | 393 | 401 | 392 | 399 | 51,000 |
| 2003/07/18 | 399 | 405 | 394 | 403 | 56,000 |
| 2003/07/17 | 403 | 413 | 400 | 404 | 79,000 |
| 2003/07/16 | 378 | 415 | 378 | 403 | 66,000 |
| 2003/07/15 | 377 | 378 | 372 | 378 | 37,000 |
| 2003/07/14 | 375 | 378 | 373 | 378 | 10,000 |
| 2003/07/11 | 377 | 380 | 373 | 380 | 36,000 |
| 2003/07/10 | 380 | 382 | 375 | 379 | 20,000 |
| 2003/07/09 | 375 | 382 | 375 | 380 | 44,000 |
| 2003/07/08 | 379 | 385 | 375 | 380 | 37,000 |
| 2003/07/07 | 378 | 389 | 371 | 382 | 37,000 |
| 2003/07/03 | 382 | 387 | 378 | 383 | 38,000 |
| 2003/07/02 | 384 | 388 | 380 | 388 | 51,000 |
| 2003/07/01 | 383 | 388 | 380 | 388 | 26,000 |
| 2003/06/30 | 387 | 389 | 381 | 388 | 23,000 |
| 2003/06/27 | 389 | 393 | 385 | 387 | 12,000 |
| 2003/06/26 | 384 | 389 | 382 | 389 | 44,000 |
| 2003/06/25 | 391 | 395 | 384 | 388 | 37,000 |
| 2003/06/24 | 393 | 394 | 387 | 394 | 20,000 |
| 2003/06/23 | 394 | 397 | 389 | 393 | 13,000 |
| 2003/06/20 | 388 | 389 | 384 | 389 | 7,000 |
| 2003/06/19 | 385 | 392 | 382 | 389 | 53,000 |
| 2003/06/18 | 375 | 387 | 374 | 387 | 24,000 |
| 2003/06/17 | 380 | 399 | 380 | 387 | 57,000 |
| 2003/06/16 | 375 | 390 | 359 | 390 | 87,000 |
| 2003/06/13 | 381 | 397 | 380 | 389 | 59,000 |
| 2003/06/12 | 405 | 410 | 395 | 410 | 75,000 |
| 2003/06/11 | 423 | 423 | 406 | 418 | 39,000 |
| 2003/06/10 | 407 | 426 | 402 | 417 | 74,000 |
| 2003/06/09 | 408 | 414 | 393 | 407 | 40,000 |
| 2003/06/06 | 396 | 425 | 396 | 416 | 63,000 |
| 2003/06/05 | 382 | 405 | 370 | 400 | 189,000 |
| 2003/06/04 | 420 | 425 | 398 | 412 | 194,000 |
| 2003/06/03 | 456 | 460 | 430 | 450 | 162,000 |
| 2003/06/02 | 434 | 470 | 434 | 464 | 243,000 |
| 2003/05/30 | 359 | 436 | 359 | 429 | 216,000 |
| 2003/05/29 | 345 | 373 | 335 | 369 | 104,000 |
| 2003/05/28 | 340 | 344 | 325 | 344 | 96,000 |
| 2003/05/27 | 306 | 333 | 301 | 331 | 221,000 |
| 2003/05/26 | 301 | 315 | 300 | 315 | 193,000 |
| 2003/05/23 | 311 | 321 | 303 | 320 | 34,000 |
| 2003/05/22 | 316 | 324 | 300 | 320 | 88,000 |
| 2003/05/21 | 311 | 325 | 306 | 316 | 135,000 |
| 2003/05/20 | 333 | 334 | 313 | 313 | 44,000 |
| 2003/05/19 | 326 | 345 | 317 | 330 | 82,000 |
| 2003/05/16 | 351 | 351 | 323 | 328 | 69,000 |
| 2003/05/15 | 371 | 371 | 339 | 350 | 102,000 |
| 2003/05/14 | 376 | 376 | 306 | 346 | 518,000 |
| 2003/05/13 | 439 | 439 | 386 | 386 | 102,000 |
| 2003/05/12 | 430 | 461 | 430 | 435 | 69,000 |
| 2003/05/09 | 450 | 470 | 432 | 466 | 140,000 |
| 2003/05/08 | 492 | 499 | 475 | 475 | 147,000 |
| 2003/05/07 | 483 | 517 | 480 | 502 | 228,000 |
| 2003/05/06 | 453 | 490 | 428 | 490 | 319,000 |
| 2003/05/02 | 401 | 450 | 399 | 448 | 413,000 |
| 2003/05/01 | 363 | 410 | 359 | 398 | 147,000 |
| 2003/04/30 | 363 | 370 | 341 | 370 | 76,000 |
| 2003/04/28 | 394 | 394 | 363 | 370 | 52,000 |
| 2003/04/25 | 352 | 399 | 349 | 394 | 305,000 |
| 2003/04/24 | 352 | 384 | 340 | 367 | 269,000 |
| 2003/04/23 | 310 | 359 | 299 | 356 | 191,000 |
| 2003/04/22 | 340 | 340 | 310 | 327 | 99,000 |
| 2003/04/21 | 336 | 340 | 315 | 335 | 130,000 |
| 2003/04/18 | 360 | 366 | 337 | 341 | 135,000 |
| 2003/04/17 | 375 | 386 | 345 | 370 | 206,000 |
| 2003/04/16 | 381 | 394 | 375 | 388 | 138,000 |
| 2003/04/15 | 394 | 399 | 380 | 398 | 133,000 |
| 2003/04/14 | 370 | 404 | 369 | 388 | 216,000 |
| 2003/04/11 | 315 | 378 | 315 | 370 | 244,000 |
| 2003/04/10 | 296 | 302 | 289 | 300 | 154,000 |
| 2003/04/09 | 290 | 295 | 270 | 295 | 227,000 |
| 2003/04/08 | 255 | 287 | 255 | 285 | 294,000 |
| 2003/04/07 | 249 | 265 | 230 | 265 | 809,000 |
| 2003/04/04 | 251 | 255 | 241 | 250 | 118,000 |
| 2003/04/03 | 214 | 255 | 213 | 246 | 183,000 |
| 2003/04/02 | 210 | 216 | 210 | 214 | 22,000 |
| 2003/04/01 | 215 | 215 | 208 | 213 | 24,000 |
| 2003/03/31 | 217 | 217 | 208 | 216 | 89,000 |
| 2003/03/28 | 210 | 216 | 208 | 216 | 34,000 |
| 2003/03/27 | 206 | 216 | 206 | 216 | 27,000 |
| 2003/03/26 | 212 | 216 | 201 | 212 | 50,000 |
| 2003/03/25 | 210 | 221 | 210 | 219 | 41,000 |
| 2003/03/24 | 222 | 223 | 215 | 223 | 44,000 |
| 2003/03/20 | 220 | 222 | 207 | 221 | 52,000 |
| 2003/03/19 | 221 | 228 | 218 | 223 | 41,000 |
| 2003/03/18 | 210 | 226 | 210 | 226 | 58,000 |
| 2003/03/17 | 212 | 217 | 204 | 213 | 34,000 |
| 2003/03/14 | 215 | 222 | 210 | 222 | 54,000 |
| 2003/03/13 | 230 | 232 | 218 | 223 | 107,000 |
| 2003/03/12 | 218 | 237 | 211 | 234 | 219,000 |
| 2003/03/11 | 207 | 220 | 185 | 219 | 152,000 |
| 2003/03/10 | 224 | 227 | 213 | 221 | 41,000 |
| 2003/03/07 | 226 | 228 | 219 | 224 | 62,000 |
| 2003/03/06 | 223 | 226 | 212 | 226 | 77,000 |
| 2003/03/05 | 221 | 232 | 220 | 220 | 78,000 |
| 2003/03/04 | 231 | 238 | 223 | 230 | 86,000 |
| 2003/03/03 | 227 | 246 | 226 | 231 | 159,000 |
| 2003/02/28 | 221 | 228 | 221 | 228 | 78,000 |
| 2003/02/27 | 224 | 228 | 222 | 223 | 58,000 |
| 2003/02/26 | 229 | 230 | 224 | 229 | 56,000 |
| 2003/02/25 | 227 | 230 | 220 | 229 | 100,000 |
| 2003/02/24 | 231 | 234 | 220 | 232 | 80,000 |
| 2003/02/21 | 225 | 233 | 224 | 233 | 117,000 |
| 2003/02/20 | 232 | 238 | 223 | 225 | 131,000 |
| 2003/02/19 | 250 | 250 | 228 | 238 | 249,000 |
| 2003/02/18 | 237 | 258 | 235 | 250 | 369,000 |
| 2003/02/17 | 193 | 228 | 190 | 228 | 176,000 |
| 2003/02/14 | 169 | 198 | 169 | 193 | 173,000 |
| 2003/02/13 | 175 | 175 | 167 | 173 | 49,000 |
| 2003/02/12 | 175 | 175 | 166 | 174 | 53,000 |
| 2003/02/10 | 176 | 177 | 160 | 177 | 73,000 |
| 2003/02/07 | 175 | 179 | 171 | 178 | 49,000 |
| 2003/02/06 | 178 | 178 | 173 | 174 | 29,000 |
| 2003/02/05 | 178 | 180 | 175 | 180 | 37,000 |
| 2003/02/04 | 183 | 187 | 180 | 180 | 48,000 |
| 2003/02/03 | 191 | 191 | 182 | 184 | 63,000 |
| 2003/01/31 | 180 | 193 | 176 | 185 | 257,000 |
| 2003/01/30 | 167 | 182 | 167 | 172 | 51,000 |
| 2003/01/29 | 166 | 183 | 165 | 166 | 103,000 |
| 2003/01/28 | 171 | 173 | 164 | 172 | 106,000 |
| 2003/01/27 | 171 | 177 | 171 | 175 | 141,000 |
| 2003/01/24 | 185 | 188 | 175 | 181 | 171,000 |
| 2003/01/23 | 194 | 195 | 175 | 190 | 260,000 |
| 2003/01/22 | 190 | 198 | 164 | 192 | 367,000 |
| 2003/01/21 | 174 | 191 | 173 | 190 | 604,000 |
| 2003/01/20 | 150 | 177 | 149 | 173 | 282,000 |
| 2003/01/17 | 150 | 161 | 140 | 158 | 161,000 |
| 2003/01/16 | 155 | 175 | 138 | 150 | 452,000 |
| 2003/01/15 | 115 | 158 | 115 | 151 | 1,042,000 |
| 2003/01/14 | 80 | 112 | 80 | 112 | 262,000 |
| 2003/01/10 | 80 | 96 | 80 | 82 | 78,000 |
| 2003/01/09 | 74 | 80 | 72 | 80 | 11,000 |
| 2003/01/08 | 75 | 76 | 73 | 76 | 8,000 |
| 2003/01/07 | 79 | 92 | 71 | 71 | 91,000 |
| 2003/01/06 | 73 | 78 | 73 | 78 | 14,000 |