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 |
|---|---|---|---|---|---|
| 2006/12/29 | 147 | 147 | 145 | 147 | 4,000 |
| 2006/12/28 | 147 | 147 | 147 | 147 | 20,000 |
| 2006/12/27 | 147 | 147 | 143 | 143 | 19,000 |
| 2006/12/26 | 145 | 146 | 145 | 146 | 25,000 |
| 2006/12/25 | 142 | 149 | 142 | 145 | 114,000 |
| 2006/12/22 | 151 | 151 | 149 | 151 | 12,000 |
| 2006/12/21 | 151 | 153 | 149 | 149 | 15,000 |
| 2006/12/20 | 154 | 154 | 150 | 150 | 17,000 |
| 2006/12/19 | 158 | 158 | 153 | 153 | 21,000 |
| 2006/12/18 | 162 | 162 | 159 | 159 | 21,000 |
| 2006/12/15 | 160 | 160 | 157 | 160 | 15,000 |
| 2006/12/14 | 157 | 160 | 154 | 160 | 9,000 |
| 2006/12/13 | 159 | 159 | 152 | 155 | 23,000 |
| 2006/12/12 | 156 | 159 | 156 | 159 | 11,000 |
| 2006/12/11 | 155 | 155 | 153 | 155 | 41,000 |
| 2006/12/08 | 148 | 151 | 148 | 151 | 3,000 |
| 2006/12/07 | 152 | 153 | 148 | 148 | 23,000 |
| 2006/12/05 | 151 | 155 | 151 | 152 | 20,000 |
| 2006/12/04 | 150 | 150 | 150 | 150 | 2,000 |
| 2006/12/01 | 152 | 152 | 151 | 151 | 19,000 |
| 2006/11/30 | 152 | 153 | 152 | 152 | 7,000 |
| 2006/11/29 | 153 | 153 | 153 | 153 | 2,000 |
| 2006/11/28 | 149 | 149 | 149 | 149 | 2,000 |
| 2006/11/24 | 155 | 155 | 152 | 152 | 6,000 |
| 2006/11/22 | 153 | 153 | 153 | 153 | 1,000 |
| 2006/11/21 | 150 | 150 | 148 | 148 | 3,000 |
| 2006/11/20 | 155 | 155 | 147 | 147 | 19,000 |
| 2006/11/17 | 158 | 158 | 155 | 155 | 9,000 |
| 2006/11/16 | 155 | 155 | 155 | 155 | 1,000 |
| 2006/11/14 | 155 | 155 | 152 | 152 | 2,000 |
| 2006/11/13 | 155 | 155 | 152 | 152 | 14,000 |
| 2006/11/10 | 152 | 153 | 150 | 153 | 54,000 |
| 2006/11/09 | 152 | 152 | 151 | 152 | 10,000 |
| 2006/11/08 | 156 | 156 | 156 | 156 | 2,000 |
| 2006/11/07 | 157 | 157 | 157 | 157 | 7,000 |
| 2006/11/02 | 163 | 163 | 163 | 163 | 1,000 |
| 2006/11/01 | 162 | 162 | 162 | 162 | 5,000 |
| 2006/10/31 | 162 | 163 | 162 | 163 | 2,000 |
| 2006/10/30 | 164 | 164 | 164 | 164 | 3,000 |
| 2006/10/26 | 164 | 164 | 164 | 164 | 1,000 |
| 2006/10/25 | 162 | 163 | 162 | 163 | 2,000 |
| 2006/10/24 | 162 | 162 | 162 | 162 | 1,000 |
| 2006/10/20 | 160 | 165 | 160 | 162 | 10,000 |
| 2006/10/19 | 162 | 162 | 160 | 160 | 5,000 |
| 2006/10/17 | 157 | 157 | 157 | 157 | 5,000 |
| 2006/10/16 | 158 | 165 | 155 | 155 | 23,000 |
| 2006/10/12 | 151 | 151 | 150 | 151 | 11,000 |
| 2006/10/11 | 155 | 155 | 151 | 151 | 10,000 |
| 2006/10/10 | 160 | 160 | 158 | 158 | 12,000 |
| 2006/10/06 | 167 | 167 | 160 | 160 | 13,000 |
| 2006/10/05 | 165 | 168 | 165 | 168 | 12,000 |
| 2006/10/04 | 164 | 164 | 163 | 163 | 3,000 |
| 2006/10/03 | 166 | 166 | 163 | 163 | 6,000 |
| 2006/10/02 | 163 | 163 | 163 | 163 | 1,000 |
| 2006/09/29 | 159 | 159 | 158 | 158 | 19,000 |
| 2006/09/28 | 158 | 158 | 158 | 158 | 2,000 |
| 2006/09/27 | 157 | 159 | 157 | 158 | 46,000 |
| 2006/09/26 | 158 | 158 | 158 | 158 | 2,000 |
| 2006/09/25 | 157 | 158 | 157 | 158 | 4,000 |
| 2006/09/22 | 161 | 161 | 157 | 157 | 7,000 |
| 2006/09/21 | 162 | 162 | 162 | 162 | 1,000 |
| 2006/09/20 | 162 | 162 | 162 | 162 | 3,000 |
| 2006/09/19 | 163 | 165 | 163 | 165 | 3,000 |
| 2006/09/15 | 165 | 166 | 165 | 165 | 21,000 |
| 2006/09/14 | 164 | 165 | 164 | 165 | 3,000 |
| 2006/09/13 | 171 | 173 | 170 | 170 | 8,000 |
| 2006/09/11 | 172 | 174 | 172 | 174 | 3,000 |
| 2006/09/08 | 172 | 173 | 172 | 173 | 3,000 |
| 2006/09/07 | 174 | 174 | 172 | 172 | 4,000 |
| 2006/09/06 | 176 | 176 | 174 | 174 | 5,000 |
| 2006/09/05 | 174 | 177 | 174 | 174 | 12,000 |
| 2006/09/04 | 171 | 172 | 171 | 172 | 9,000 |
| 2006/09/01 | 171 | 171 | 171 | 171 | 1,000 |
| 2006/08/31 | 170 | 170 | 170 | 170 | 1,000 |
| 2006/08/30 | 173 | 173 | 170 | 170 | 7,000 |
| 2006/08/29 | 172 | 172 | 172 | 172 | 2,000 |
| 2006/08/28 | 173 | 173 | 172 | 172 | 4,000 |
| 2006/08/25 | 179 | 179 | 178 | 178 | 5,000 |
| 2006/08/24 | 176 | 179 | 176 | 179 | 3,000 |
| 2006/08/23 | 180 | 182 | 180 | 180 | 4,000 |
| 2006/08/22 | 180 | 182 | 180 | 182 | 8,000 |
| 2006/08/21 | 177 | 177 | 177 | 177 | 1,000 |
| 2006/08/18 | 175 | 175 | 172 | 172 | 3,000 |
| 2006/08/17 | 175 | 177 | 175 | 175 | 28,000 |
| 2006/08/16 | 168 | 170 | 167 | 169 | 9,000 |
| 2006/08/15 | 164 | 166 | 164 | 166 | 5,000 |
| 2006/08/14 | 163 | 163 | 163 | 163 | 1,000 |
| 2006/08/11 | 156 | 159 | 156 | 159 | 9,000 |
| 2006/08/09 | 161 | 161 | 160 | 160 | 6,000 |
| 2006/08/08 | 160 | 161 | 158 | 161 | 12,000 |
| 2006/08/07 | 166 | 166 | 166 | 166 | 1,000 |
| 2006/08/04 | 167 | 167 | 162 | 167 | 10,000 |
| 2006/08/03 | 162 | 167 | 162 | 166 | 15,000 |
| 2006/08/02 | 156 | 160 | 156 | 159 | 8,000 |
| 2006/08/01 | 159 | 160 | 155 | 155 | 13,000 |
| 2006/07/31 | 156 | 161 | 156 | 159 | 12,000 |
| 2006/07/28 | 157 | 158 | 152 | 154 | 38,000 |
| 2006/07/27 | 158 | 158 | 148 | 150 | 70,000 |
| 2006/07/26 | 175 | 175 | 159 | 159 | 69,000 |
| 2006/07/25 | 175 | 175 | 171 | 175 | 12,000 |
| 2006/07/24 | 181 | 181 | 168 | 172 | 10,000 |
| 2006/07/21 | 181 | 181 | 181 | 181 | 1,000 |
| 2006/07/20 | 179 | 186 | 179 | 186 | 25,000 |
| 2006/07/19 | 181 | 181 | 178 | 178 | 24,000 |
| 2006/07/18 | 190 | 191 | 188 | 188 | 9,000 |
| 2006/07/14 | 190 | 190 | 190 | 190 | 17,000 |
| 2006/07/13 | 191 | 198 | 190 | 190 | 13,000 |
| 2006/07/12 | 193 | 193 | 192 | 193 | 3,000 |
| 2006/07/11 | 201 | 201 | 195 | 195 | 2,000 |
| 2006/07/10 | 196 | 202 | 195 | 202 | 23,000 |
| 2006/07/07 | 204 | 204 | 197 | 198 | 17,000 |
| 2006/07/06 | 207 | 207 | 206 | 207 | 12,000 |
| 2006/07/05 | 205 | 210 | 205 | 210 | 14,000 |
| 2006/07/04 | 207 | 213 | 207 | 210 | 17,000 |
| 2006/07/03 | 202 | 207 | 202 | 207 | 11,000 |
| 2006/06/30 | 199 | 202 | 199 | 202 | 15,000 |
| 2006/06/29 | 196 | 197 | 196 | 197 | 5,000 |
| 2006/06/28 | 207 | 213 | 199 | 200 | 83,000 |
| 2006/06/27 | 193 | 238 | 193 | 214 | 416,000 |
| 2006/06/26 | 189 | 193 | 188 | 188 | 23,000 |
| 2006/06/23 | 188 | 193 | 186 | 186 | 15,000 |
| 2006/06/22 | 186 | 187 | 184 | 187 | 10,000 |
| 2006/06/21 | 190 | 190 | 185 | 186 | 5,000 |
| 2006/06/20 | 184 | 192 | 184 | 192 | 22,000 |
| 2006/06/19 | 182 | 183 | 182 | 183 | 3,000 |
| 2006/06/16 | 185 | 189 | 182 | 185 | 38,000 |
| 2006/06/15 | 177 | 184 | 177 | 180 | 43,000 |
| 2006/06/14 | 173 | 178 | 173 | 176 | 10,000 |
| 2006/06/13 | 183 | 183 | 181 | 181 | 10,000 |
| 2006/06/12 | 180 | 183 | 180 | 183 | 5,000 |
| 2006/06/09 | 175 | 185 | 175 | 180 | 19,000 |
| 2006/06/08 | 175 | 175 | 174 | 175 | 30,000 |
| 2006/06/07 | 187 | 187 | 182 | 182 | 14,000 |
| 2006/06/06 | 189 | 190 | 186 | 189 | 11,000 |
| 2006/06/05 | 194 | 194 | 186 | 189 | 7,000 |
| 2006/06/02 | 192 | 192 | 185 | 185 | 49,000 |
| 2006/06/01 | 203 | 203 | 192 | 192 | 11,000 |
| 2006/05/31 | 203 | 204 | 198 | 198 | 74,000 |
| 2006/05/30 | 206 | 209 | 206 | 206 | 8,000 |
| 2006/05/29 | 204 | 207 | 204 | 207 | 13,000 |
| 2006/05/26 | 207 | 209 | 207 | 209 | 3,000 |
| 2006/05/25 | 208 | 209 | 207 | 207 | 9,000 |
| 2006/05/24 | 208 | 208 | 208 | 208 | 2,000 |
| 2006/05/23 | 212 | 212 | 207 | 207 | 6,000 |
| 2006/05/22 | 216 | 216 | 213 | 213 | 2,000 |
| 2006/05/19 | 211 | 212 | 211 | 212 | 13,000 |
| 2006/05/18 | 213 | 213 | 206 | 211 | 15,000 |
| 2006/05/17 | 212 | 216 | 212 | 214 | 11,000 |
| 2006/05/16 | 212 | 217 | 212 | 217 | 10,000 |
| 2006/05/15 | 212 | 213 | 212 | 212 | 16,000 |
| 2006/05/12 | 222 | 227 | 212 | 214 | 17,000 |
| 2006/05/11 | 221 | 222 | 221 | 221 | 10,000 |
| 2006/05/10 | 224 | 224 | 224 | 224 | 1,000 |
| 2006/05/08 | 229 | 229 | 224 | 224 | 29,000 |
| 2006/05/02 | 224 | 225 | 224 | 225 | 2,000 |
| 2006/05/01 | 223 | 223 | 223 | 223 | 3,000 |
| 2006/04/28 | 223 | 223 | 223 | 223 | 3,000 |
| 2006/04/27 | 222 | 223 | 222 | 223 | 5,000 |
| 2006/04/26 | 222 | 223 | 222 | 223 | 6,000 |
| 2006/04/25 | 221 | 222 | 221 | 222 | 21,000 |
| 2006/04/24 | 223 | 223 | 220 | 221 | 32,000 |
| 2006/04/21 | 228 | 229 | 225 | 227 | 9,000 |
| 2006/04/20 | 231 | 231 | 226 | 228 | 36,000 |
| 2006/04/19 | 239 | 240 | 232 | 234 | 18,000 |
| 2006/04/18 | 227 | 236 | 226 | 235 | 35,000 |
| 2006/04/17 | 239 | 239 | 227 | 227 | 20,000 |
| 2006/04/14 | 236 | 241 | 232 | 241 | 15,000 |
| 2006/04/13 | 241 | 241 | 234 | 235 | 24,000 |
| 2006/04/12 | 245 | 245 | 233 | 245 | 37,000 |
| 2006/04/11 | 245 | 245 | 241 | 243 | 23,000 |
| 2006/04/10 | 245 | 247 | 243 | 245 | 79,000 |
| 2006/04/07 | 232 | 248 | 230 | 244 | 170,000 |
| 2006/04/06 | 230 | 232 | 229 | 231 | 15,000 |
| 2006/04/05 | 230 | 231 | 230 | 230 | 27,000 |
| 2006/04/04 | 230 | 230 | 229 | 229 | 18,000 |
| 2006/04/03 | 226 | 230 | 226 | 230 | 33,000 |
| 2006/03/31 | 230 | 230 | 224 | 225 | 20,000 |
| 2006/03/30 | 226 | 228 | 226 | 228 | 22,000 |
| 2006/03/29 | 222 | 224 | 221 | 224 | 12,000 |
| 2006/03/28 | 220 | 220 | 220 | 220 | 15,000 |
| 2006/03/27 | 224 | 224 | 222 | 222 | 12,000 |
| 2006/03/24 | 223 | 224 | 223 | 224 | 3,000 |
| 2006/03/23 | 221 | 225 | 219 | 224 | 23,000 |
| 2006/03/22 | 221 | 221 | 220 | 220 | 10,000 |
| 2006/03/20 | 218 | 220 | 218 | 220 | 29,000 |
| 2006/03/17 | 222 | 222 | 217 | 220 | 19,000 |
| 2006/03/16 | 219 | 224 | 219 | 222 | 38,000 |
| 2006/03/15 | 218 | 219 | 218 | 219 | 22,000 |
| 2006/03/14 | 218 | 218 | 216 | 217 | 14,000 |
| 2006/03/13 | 222 | 223 | 218 | 220 | 41,000 |
| 2006/03/10 | 220 | 222 | 215 | 219 | 23,000 |
| 2006/03/09 | 216 | 218 | 215 | 218 | 17,000 |
| 2006/03/08 | 214 | 219 | 214 | 216 | 20,000 |
| 2006/03/07 | 213 | 217 | 211 | 217 | 12,000 |
| 2006/03/06 | 217 | 217 | 211 | 211 | 3,000 |
| 2006/03/03 | 216 | 220 | 202 | 219 | 34,000 |
| 2006/03/02 | 232 | 232 | 217 | 220 | 12,000 |
| 2006/03/01 | 228 | 230 | 222 | 230 | 16,000 |
| 2006/02/28 | 232 | 233 | 228 | 232 | 19,000 |
| 2006/02/27 | 230 | 234 | 224 | 228 | 32,000 |
| 2006/02/24 | 217 | 225 | 215 | 222 | 18,000 |
| 2006/02/23 | 208 | 220 | 208 | 219 | 25,000 |
| 2006/02/22 | 205 | 213 | 200 | 207 | 52,000 |
| 2006/02/21 | 200 | 209 | 200 | 205 | 84,000 |
| 2006/02/20 | 220 | 220 | 208 | 208 | 32,000 |
| 2006/02/17 | 225 | 237 | 221 | 222 | 64,000 |
| 2006/02/16 | 223 | 225 | 221 | 225 | 28,000 |
| 2006/02/15 | 234 | 234 | 220 | 220 | 9,000 |
| 2006/02/14 | 228 | 229 | 195 | 229 | 71,000 |
| 2006/02/13 | 243 | 244 | 230 | 230 | 51,000 |
| 2006/02/10 | 246 | 247 | 241 | 243 | 71,000 |
| 2006/02/09 | 246 | 249 | 246 | 247 | 31,000 |
| 2006/02/08 | 251 | 251 | 250 | 251 | 13,000 |
| 2006/02/07 | 257 | 257 | 253 | 254 | 18,000 |
| 2006/02/06 | 250 | 256 | 250 | 255 | 17,000 |
| 2006/02/03 | 249 | 253 | 246 | 248 | 38,000 |
| 2006/02/02 | 247 | 252 | 247 | 249 | 23,000 |
| 2006/02/01 | 250 | 259 | 246 | 252 | 72,000 |
| 2006/01/31 | 258 | 259 | 256 | 256 | 14,000 |
| 2006/01/30 | 257 | 262 | 257 | 261 | 28,000 |
| 2006/01/27 | 252 | 255 | 251 | 255 | 30,000 |
| 2006/01/26 | 250 | 252 | 249 | 249 | 27,000 |
| 2006/01/25 | 244 | 252 | 242 | 248 | 38,000 |
| 2006/01/24 | 228 | 242 | 228 | 242 | 16,000 |
| 2006/01/23 | 239 | 239 | 222 | 230 | 73,000 |
| 2006/01/20 | 256 | 258 | 245 | 248 | 55,000 |
| 2006/01/19 | 255 | 255 | 248 | 249 | 69,000 |
| 2006/01/18 | 260 | 260 | 220 | 230 | 124,000 |
| 2006/01/17 | 271 | 271 | 263 | 263 | 62,000 |
| 2006/01/16 | 269 | 272 | 269 | 270 | 73,000 |
| 2006/01/13 | 267 | 268 | 266 | 267 | 23,000 |
| 2006/01/12 | 271 | 271 | 268 | 269 | 35,000 |
| 2006/01/11 | 272 | 272 | 269 | 269 | 50,000 |
| 2006/01/10 | 270 | 271 | 269 | 270 | 103,000 |
| 2006/01/06 | 265 | 268 | 265 | 268 | 49,000 |
| 2006/01/05 | 273 | 273 | 266 | 266 | 72,000 |
| 2006/01/04 | 273 | 274 | 267 | 268 | 94,000 |