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 |
|---|---|---|---|---|---|
| 2005/12/30 | 264 | 270 | 264 | 268 | 168,000 |
| 2005/12/29 | 259 | 260 | 258 | 259 | 11,000 |
| 2005/12/28 | 258 | 258 | 256 | 258 | 18,000 |
| 2005/12/27 | 257 | 258 | 255 | 256 | 77,000 |
| 2005/12/26 | 257 | 257 | 255 | 256 | 64,000 |
| 2005/12/22 | 257 | 258 | 256 | 256 | 101,000 |
| 2005/12/21 | 258 | 258 | 256 | 256 | 40,000 |
| 2005/12/20 | 260 | 260 | 257 | 259 | 41,000 |
| 2005/12/19 | 258 | 260 | 258 | 259 | 20,000 |
| 2005/12/16 | 260 | 261 | 258 | 258 | 34,000 |
| 2005/12/15 | 263 | 263 | 260 | 261 | 78,000 |
| 2005/12/14 | 262 | 263 | 259 | 263 | 73,000 |
| 2005/12/13 | 259 | 261 | 259 | 261 | 44,000 |
| 2005/12/12 | 260 | 263 | 258 | 258 | 79,000 |
| 2005/12/09 | 261 | 262 | 260 | 262 | 20,000 |
| 2005/12/08 | 265 | 265 | 262 | 262 | 20,000 |
| 2005/12/07 | 265 | 265 | 262 | 264 | 28,000 |
| 2005/12/06 | 264 | 264 | 262 | 264 | 21,000 |
| 2005/12/05 | 264 | 267 | 259 | 264 | 97,000 |
| 2005/12/02 | 257 | 264 | 256 | 263 | 160,000 |
| 2005/12/01 | 255 | 257 | 255 | 255 | 17,000 |
| 2005/11/30 | 256 | 257 | 256 | 256 | 21,000 |
| 2005/11/29 | 257 | 257 | 256 | 256 | 8,000 |
| 2005/11/28 | 256 | 256 | 256 | 256 | 1,000 |
| 2005/11/25 | 259 | 259 | 251 | 256 | 28,000 |
| 2005/11/24 | 260 | 260 | 257 | 259 | 37,000 |
| 2005/11/22 | 258 | 259 | 258 | 258 | 15,000 |
| 2005/11/21 | 261 | 261 | 259 | 259 | 20,000 |
| 2005/11/18 | 261 | 261 | 258 | 258 | 24,000 |
| 2005/11/17 | 258 | 259 | 258 | 258 | 41,000 |
| 2005/11/16 | 262 | 262 | 259 | 259 | 13,000 |
| 2005/11/15 | 262 | 262 | 261 | 261 | 30,000 |
| 2005/11/14 | 264 | 264 | 259 | 260 | 48,000 |
| 2005/11/11 | 261 | 264 | 261 | 264 | 30,000 |
| 2005/11/10 | 266 | 266 | 263 | 266 | 30,000 |
| 2005/11/09 | 265 | 268 | 265 | 266 | 36,000 |
| 2005/11/08 | 265 | 266 | 263 | 265 | 28,000 |
| 2005/11/07 | 266 | 266 | 263 | 265 | 34,000 |
| 2005/11/04 | 261 | 267 | 261 | 261 | 50,000 |
| 2005/11/02 | 261 | 263 | 260 | 261 | 11,000 |
| 2005/11/01 | 262 | 263 | 261 | 261 | 11,000 |
| 2005/10/31 | 258 | 261 | 258 | 261 | 26,000 |
| 2005/10/28 | 259 | 260 | 257 | 258 | 29,000 |
| 2005/10/27 | 257 | 259 | 255 | 258 | 29,000 |
| 2005/10/26 | 259 | 260 | 255 | 256 | 34,000 |
| 2005/10/25 | 259 | 259 | 254 | 257 | 39,000 |
| 2005/10/24 | 258 | 260 | 255 | 259 | 29,000 |
| 2005/10/21 | 262 | 262 | 260 | 260 | 42,000 |
| 2005/10/20 | 252 | 271 | 252 | 263 | 434,000 |
| 2005/10/19 | 254 | 255 | 250 | 252 | 63,000 |
| 2005/10/18 | 258 | 260 | 255 | 255 | 58,000 |
| 2005/10/17 | 257 | 261 | 257 | 258 | 21,000 |
| 2005/10/14 | 258 | 259 | 257 | 258 | 19,000 |
| 2005/10/13 | 263 | 263 | 258 | 258 | 35,000 |
| 2005/10/12 | 260 | 262 | 260 | 262 | 21,000 |
| 2005/10/11 | 261 | 263 | 260 | 260 | 13,000 |
| 2005/10/07 | 260 | 262 | 259 | 260 | 20,000 |
| 2005/10/06 | 263 | 263 | 260 | 261 | 29,000 |
| 2005/10/05 | 267 | 267 | 263 | 263 | 32,000 |
| 2005/10/04 | 262 | 266 | 261 | 265 | 63,000 |
| 2005/10/03 | 258 | 262 | 258 | 262 | 16,000 |
| 2005/09/30 | 262 | 262 | 258 | 260 | 62,000 |
| 2005/09/29 | 264 | 264 | 263 | 263 | 17,000 |
| 2005/09/28 | 263 | 266 | 262 | 266 | 30,000 |
| 2005/09/27 | 266 | 266 | 263 | 263 | 36,000 |
| 2005/09/26 | 271 | 271 | 266 | 269 | 26,000 |
| 2005/09/22 | 267 | 270 | 265 | 265 | 77,000 |
| 2005/09/21 | 269 | 271 | 267 | 267 | 64,000 |
| 2005/09/20 | 274 | 274 | 268 | 270 | 85,000 |
| 2005/09/16 | 273 | 275 | 271 | 271 | 89,000 |
| 2005/09/15 | 273 | 273 | 270 | 272 | 57,000 |
| 2005/09/14 | 272 | 276 | 272 | 273 | 60,000 |
| 2005/09/13 | 276 | 281 | 272 | 272 | 174,000 |
| 2005/09/12 | 269 | 274 | 267 | 274 | 86,000 |
| 2005/09/09 | 267 | 274 | 265 | 267 | 69,000 |
| 2005/09/08 | 265 | 267 | 263 | 266 | 67,000 |
| 2005/09/07 | 266 | 266 | 263 | 266 | 59,000 |
| 2005/09/06 | 269 | 270 | 262 | 263 | 110,000 |
| 2005/09/05 | 272 | 272 | 261 | 264 | 201,000 |
| 2005/09/02 | 276 | 277 | 272 | 272 | 86,000 |
| 2005/09/01 | 262 | 289 | 260 | 281 | 958,000 |
| 2005/08/31 | 261 | 263 | 260 | 262 | 16,000 |
| 2005/08/30 | 263 | 263 | 259 | 262 | 26,000 |
| 2005/08/29 | 263 | 263 | 259 | 260 | 21,000 |
| 2005/08/26 | 261 | 262 | 255 | 262 | 26,000 |
| 2005/08/25 | 266 | 267 | 263 | 264 | 37,000 |
| 2005/08/24 | 267 | 267 | 261 | 266 | 45,000 |
| 2005/08/23 | 266 | 268 | 263 | 267 | 68,000 |
| 2005/08/22 | 263 | 271 | 263 | 263 | 66,000 |
| 2005/08/19 | 260 | 265 | 260 | 261 | 35,000 |
| 2005/08/18 | 265 | 265 | 258 | 260 | 27,000 |
| 2005/08/17 | 265 | 265 | 260 | 263 | 11,000 |
| 2005/08/16 | 267 | 268 | 260 | 260 | 26,000 |
| 2005/08/15 | 262 | 269 | 262 | 267 | 25,000 |
| 2005/08/12 | 268 | 269 | 260 | 261 | 46,000 |
| 2005/08/11 | 270 | 270 | 260 | 268 | 95,000 |
| 2005/08/10 | 255 | 274 | 254 | 268 | 203,000 |
| 2005/08/09 | 251 | 258 | 251 | 253 | 13,000 |
| 2005/08/08 | 250 | 253 | 246 | 251 | 50,000 |
| 2005/08/05 | 254 | 259 | 250 | 253 | 48,000 |
| 2005/08/04 | 263 | 263 | 253 | 254 | 84,000 |
| 2005/08/03 | 263 | 266 | 261 | 262 | 107,000 |
| 2005/08/02 | 269 | 269 | 262 | 262 | 92,000 |
| 2005/08/01 | 266 | 268 | 262 | 267 | 127,000 |
| 2005/07/29 | 261 | 262 | 260 | 262 | 52,000 |
| 2005/07/28 | 268 | 268 | 262 | 262 | 81,000 |
| 2005/07/27 | 266 | 266 | 259 | 259 | 55,000 |
| 2005/07/26 | 264 | 268 | 263 | 268 | 32,000 |
| 2005/07/25 | 260 | 267 | 260 | 264 | 68,000 |
| 2005/07/22 | 263 | 263 | 260 | 260 | 35,000 |
| 2005/07/21 | 265 | 266 | 262 | 265 | 36,000 |
| 2005/07/20 | 268 | 268 | 261 | 266 | 34,000 |
| 2005/07/19 | 260 | 273 | 258 | 266 | 129,000 |
| 2005/07/15 | 270 | 270 | 264 | 265 | 49,000 |
| 2005/07/14 | 280 | 281 | 267 | 271 | 232,000 |
| 2005/07/13 | 262 | 275 | 262 | 273 | 222,000 |
| 2005/07/12 | 266 | 271 | 257 | 268 | 201,000 |
| 2005/07/11 | 253 | 274 | 253 | 266 | 562,000 |
| 2005/07/08 | 248 | 252 | 248 | 250 | 21,000 |
| 2005/07/07 | 250 | 252 | 250 | 252 | 16,000 |
| 2005/07/06 | 254 | 254 | 249 | 249 | 29,000 |
| 2005/07/05 | 254 | 255 | 251 | 255 | 17,000 |
| 2005/07/04 | 251 | 257 | 248 | 257 | 28,000 |
| 2005/07/01 | 259 | 262 | 255 | 255 | 76,000 |
| 2005/06/30 | 246 | 270 | 246 | 264 | 375,000 |
| 2005/06/29 | 243 | 245 | 243 | 244 | 11,000 |
| 2005/06/28 | 243 | 244 | 243 | 244 | 3,000 |
| 2005/06/27 | 240 | 243 | 239 | 241 | 36,000 |
| 2005/06/24 | 241 | 245 | 240 | 245 | 25,000 |
| 2005/06/23 | 245 | 249 | 240 | 246 | 52,000 |
| 2005/06/22 | 244 | 245 | 244 | 245 | 18,000 |
| 2005/06/21 | 249 | 249 | 246 | 246 | 2,000 |
| 2005/06/20 | 249 | 249 | 248 | 248 | 11,000 |
| 2005/06/17 | 248 | 249 | 248 | 249 | 11,000 |
| 2005/06/16 | 248 | 248 | 244 | 248 | 15,000 |
| 2005/06/15 | 244 | 247 | 243 | 247 | 9,000 |
| 2005/06/14 | 248 | 248 | 242 | 243 | 36,000 |
| 2005/06/13 | 251 | 251 | 242 | 248 | 20,000 |
| 2005/06/10 | 250 | 255 | 250 | 251 | 16,000 |
| 2005/06/09 | 250 | 250 | 249 | 250 | 7,000 |
| 2005/06/08 | 249 | 253 | 246 | 249 | 11,000 |
| 2005/06/07 | 251 | 254 | 251 | 254 | 4,000 |
| 2005/06/06 | 256 | 256 | 255 | 256 | 17,000 |
| 2005/06/03 | 247 | 256 | 247 | 256 | 16,000 |
| 2005/06/02 | 260 | 260 | 256 | 256 | 24,000 |
| 2005/06/01 | 249 | 256 | 249 | 253 | 15,000 |
| 2005/05/31 | 240 | 248 | 240 | 248 | 22,000 |
| 2005/05/30 | 248 | 248 | 240 | 243 | 21,000 |
| 2005/05/27 | 249 | 249 | 240 | 242 | 15,000 |
| 2005/05/26 | 238 | 245 | 238 | 245 | 11,000 |
| 2005/05/25 | 254 | 254 | 244 | 248 | 21,000 |
| 2005/05/24 | 258 | 260 | 252 | 254 | 26,000 |
| 2005/05/23 | 257 | 258 | 256 | 258 | 10,000 |
| 2005/05/20 | 262 | 263 | 249 | 257 | 20,000 |
| 2005/05/19 | 253 | 261 | 253 | 260 | 25,000 |
| 2005/05/18 | 241 | 254 | 236 | 250 | 64,000 |
| 2005/05/17 | 263 | 269 | 245 | 256 | 114,000 |
| 2005/05/16 | 275 | 275 | 264 | 264 | 27,000 |
| 2005/05/13 | 267 | 274 | 267 | 274 | 47,000 |
| 2005/05/12 | 264 | 269 | 264 | 269 | 25,000 |
| 2005/05/11 | 275 | 275 | 270 | 270 | 51,000 |
| 2005/05/10 | 278 | 279 | 275 | 276 | 83,000 |
| 2005/05/09 | 278 | 278 | 269 | 273 | 198,000 |
| 2005/05/06 | 250 | 259 | 250 | 259 | 24,000 |
| 2005/05/02 | 247 | 249 | 243 | 249 | 20,000 |
| 2005/04/28 | 248 | 248 | 245 | 245 | 9,000 |
| 2005/04/27 | 243 | 248 | 243 | 245 | 16,000 |
| 2005/04/26 | 245 | 245 | 243 | 243 | 7,000 |
| 2005/04/25 | 245 | 246 | 244 | 244 | 20,000 |
| 2005/04/22 | 245 | 248 | 241 | 241 | 10,000 |
| 2005/04/21 | 235 | 243 | 233 | 233 | 8,000 |
| 2005/04/20 | 245 | 245 | 241 | 244 | 9,000 |
| 2005/04/19 | 229 | 245 | 229 | 245 | 31,000 |
| 2005/04/18 | 238 | 238 | 230 | 232 | 33,000 |
| 2005/04/15 | 240 | 240 | 237 | 239 | 136,000 |
| 2005/04/14 | 247 | 247 | 240 | 240 | 35,000 |
| 2005/04/13 | 246 | 249 | 245 | 249 | 14,000 |
| 2005/04/12 | 249 | 251 | 247 | 247 | 20,000 |
| 2005/04/11 | 248 | 251 | 247 | 251 | 35,000 |
| 2005/04/08 | 251 | 252 | 250 | 250 | 36,000 |
| 2005/04/07 | 253 | 255 | 250 | 253 | 16,000 |
| 2005/04/06 | 252 | 253 | 251 | 253 | 17,000 |
| 2005/04/05 | 253 | 253 | 251 | 253 | 25,000 |
| 2005/04/04 | 252 | 256 | 252 | 253 | 20,000 |
| 2005/04/01 | 260 | 260 | 253 | 256 | 22,000 |
| 2005/03/31 | 255 | 260 | 254 | 259 | 17,000 |
| 2005/03/30 | 263 | 263 | 253 | 254 | 39,000 |
| 2005/03/29 | 264 | 264 | 261 | 264 | 27,000 |
| 2005/03/28 | 264 | 264 | 263 | 264 | 21,000 |
| 2005/03/25 | 276 | 276 | 267 | 268 | 44,000 |
| 2005/03/24 | 272 | 280 | 271 | 271 | 50,000 |
| 2005/03/23 | 272 | 274 | 271 | 271 | 29,000 |
| 2005/03/22 | 280 | 280 | 275 | 275 | 22,000 |
| 2005/03/18 | 271 | 280 | 271 | 280 | 35,000 |
| 2005/03/17 | 270 | 275 | 270 | 271 | 35,000 |
| 2005/03/16 | 275 | 275 | 270 | 273 | 34,000 |
| 2005/03/15 | 277 | 277 | 271 | 272 | 77,000 |
| 2005/03/14 | 276 | 279 | 271 | 271 | 70,000 |
| 2005/03/11 | 277 | 280 | 276 | 278 | 30,000 |
| 2005/03/10 | 279 | 281 | 275 | 276 | 54,000 |
| 2005/03/09 | 280 | 282 | 277 | 280 | 29,000 |
| 2005/03/08 | 277 | 285 | 276 | 283 | 118,000 |
| 2005/03/07 | 287 | 288 | 273 | 275 | 66,000 |
| 2005/03/04 | 287 | 287 | 281 | 286 | 65,000 |
| 2005/03/03 | 272 | 289 | 272 | 282 | 134,000 |
| 2005/03/02 | 272 | 274 | 270 | 270 | 49,000 |
| 2005/03/01 | 271 | 271 | 268 | 271 | 42,000 |
| 2005/02/28 | 268 | 268 | 265 | 267 | 31,000 |
| 2005/02/25 | 265 | 270 | 265 | 268 | 43,000 |
| 2005/02/24 | 270 | 270 | 262 | 264 | 35,000 |
| 2005/02/23 | 269 | 270 | 269 | 270 | 11,000 |
| 2005/02/22 | 265 | 269 | 264 | 269 | 39,000 |
| 2005/02/21 | 270 | 271 | 264 | 264 | 45,000 |
| 2005/02/18 | 280 | 280 | 270 | 270 | 82,000 |
| 2005/02/17 | 278 | 281 | 273 | 276 | 38,000 |
| 2005/02/16 | 286 | 286 | 278 | 278 | 39,000 |
| 2005/02/15 | 279 | 298 | 276 | 285 | 298,000 |
| 2005/02/14 | 277 | 277 | 270 | 270 | 64,000 |
| 2005/02/10 | 274 | 279 | 271 | 274 | 34,000 |
| 2005/02/09 | 279 | 279 | 269 | 272 | 73,000 |
| 2005/02/08 | 280 | 280 | 271 | 279 | 65,000 |
| 2005/02/07 | 276 | 283 | 276 | 279 | 43,000 |
| 2005/02/04 | 283 | 283 | 272 | 273 | 75,000 |
| 2005/02/03 | 291 | 291 | 278 | 278 | 128,000 |
| 2005/02/02 | 299 | 300 | 281 | 292 | 232,000 |
| 2005/02/01 | 298 | 310 | 293 | 302 | 326,000 |
| 2005/01/31 | 320 | 331 | 317 | 318 | 535,000 |
| 2005/01/28 | 294 | 318 | 281 | 307 | 325,000 |
| 2005/01/27 | 294 | 297 | 287 | 297 | 448,000 |
| 2005/01/26 | 260 | 265 | 256 | 264 | 75,000 |
| 2005/01/25 | 262 | 263 | 257 | 258 | 45,000 |
| 2005/01/24 | 260 | 269 | 259 | 265 | 155,000 |
| 2005/01/21 | 247 | 252 | 241 | 252 | 210,000 |
| 2005/01/20 | 244 | 247 | 242 | 246 | 19,000 |
| 2005/01/19 | 250 | 250 | 243 | 247 | 38,000 |
| 2005/01/18 | 251 | 251 | 245 | 249 | 24,000 |
| 2005/01/17 | 250 | 250 | 241 | 247 | 34,000 |
| 2005/01/14 | 248 | 250 | 245 | 250 | 30,000 |
| 2005/01/13 | 252 | 254 | 250 | 251 | 38,000 |
| 2005/01/12 | 254 | 258 | 252 | 255 | 45,000 |
| 2005/01/11 | 246 | 256 | 246 | 251 | 31,000 |
| 2005/01/07 | 238 | 258 | 238 | 248 | 98,000 |
| 2005/01/06 | 238 | 240 | 236 | 236 | 13,000 |
| 2005/01/05 | 235 | 239 | 233 | 236 | 34,000 |
| 2005/01/04 | 246 | 246 | 231 | 240 | 39,000 |