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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,449 | 2,610 | 2,411 | 2,537 | 9,500 |
| 2021/12/29 | 2,260 | 2,550 | 2,260 | 2,499 | 5,300 |
| 2021/12/28 | 2,115 | 2,315 | 2,041 | 2,280 | 14,800 |
| 2021/12/27 | 1,973 | 2,315 | 1,973 | 2,265 | 10,400 |
| 2021/12/24 | 1,959 | 2,010 | 1,927 | 1,973 | 5,300 |
| 2021/12/23 | 1,981 | 2,099 | 1,981 | 1,999 | 6,200 |
| 2021/12/22 | 2,079 | 2,082 | 1,985 | 1,985 | 1,800 |
| 2021/12/21 | 2,040 | 2,100 | 2,004 | 2,029 | 3,800 |
| 2021/12/20 | 2,231 | 2,231 | 2,005 | 2,029 | 5,400 |
| 2021/12/17 | 2,429 | 2,429 | 2,250 | 2,250 | 3,600 |
| 2021/12/16 | 2,635 | 2,635 | 2,329 | 2,430 | 7,300 |
| 2021/12/15 | 2,506 | 2,596 | 2,300 | 2,400 | 9,800 |
| 2021/12/14 | 2,795 | 2,950 | 2,605 | 2,606 | 4,500 |
| 2021/12/13 | 2,745 | 2,928 | 2,745 | 2,845 | 2,500 |
| 2021/12/10 | 3,105 | 3,105 | 2,845 | 2,845 | 4,800 |
| 2021/12/09 | 3,080 | 3,130 | 2,993 | 3,105 | 2,000 |
| 2021/12/08 | 3,150 | 3,220 | 3,080 | 3,105 | 2,200 |
| 2021/12/07 | 3,040 | 3,300 | 3,040 | 3,220 | 8,100 |
| 2021/12/06 | 2,988 | 3,195 | 2,801 | 3,180 | 5,600 |
| 2021/12/03 | 2,900 | 3,020 | 2,801 | 2,938 | 6,000 |
| 2021/12/02 | 3,060 | 3,060 | 2,907 | 2,979 | 9,000 |
| 2021/12/01 | 2,939 | 3,065 | 2,708 | 3,060 | 6,800 |
| 2021/11/30 | 2,721 | 3,000 | 2,385 | 2,839 | 14,400 |
| 2021/11/29 | 3,090 | 3,090 | 2,731 | 2,785 | 13,300 |
| 2021/11/26 | 3,200 | 3,255 | 3,085 | 3,185 | 7,200 |
| 2021/11/25 | 3,390 | 3,390 | 3,120 | 3,350 | 10,000 |
| 2021/11/24 | 3,200 | 3,450 | 3,200 | 3,330 | 6,300 |
| 2021/11/22 | 3,050 | 3,290 | 3,050 | 3,240 | 7,300 |
| 2021/11/19 | 3,185 | 3,250 | 3,025 | 3,165 | 6,800 |
| 2021/11/18 | 3,010 | 3,600 | 3,010 | 3,185 | 21,600 |
| 2021/11/17 | 3,010 | 3,035 | 2,896 | 3,035 | 8,700 |
| 2021/11/16 | 2,641 | 3,085 | 2,520 | 3,080 | 25,400 |
| 2021/11/15 | 2,639 | 2,641 | 2,531 | 2,591 | 6,300 |
| 2021/11/12 | 2,920 | 3,045 | 2,412 | 2,489 | 29,200 |
| 2021/11/11 | 2,505 | 2,880 | 2,504 | 2,871 | 31,800 |
| 2021/11/10 | 2,249 | 2,538 | 2,241 | 2,466 | 20,800 |
| 2021/11/09 | 2,214 | 2,222 | 2,180 | 2,222 | 7,000 |
| 2021/11/08 | 2,217 | 2,217 | 2,135 | 2,164 | 7,200 |
| 2021/11/05 | 2,042 | 2,070 | 2,042 | 2,067 | 8,000 |
| 2021/11/04 | 2,001 | 2,039 | 2,001 | 2,039 | 2,900 |
| 2021/11/02 | 1,950 | 2,025 | 1,950 | 2,000 | 7,500 |
| 2021/11/01 | 2,060 | 2,060 | 1,988 | 2,000 | 5,900 |
| 2021/10/29 | 2,035 | 2,046 | 1,998 | 2,021 | 4,500 |
| 2021/10/28 | 2,003 | 2,012 | 1,980 | 2,012 | 2,900 |
| 2021/10/27 | 2,050 | 2,084 | 2,000 | 2,000 | 5,900 |
| 2021/10/26 | 1,999 | 2,054 | 1,992 | 2,050 | 7,600 |
| 2021/10/25 | 1,930 | 1,979 | 1,930 | 1,960 | 3,800 |
| 2021/10/22 | 1,910 | 1,945 | 1,910 | 1,930 | 2,400 |
| 2021/10/21 | 1,900 | 1,959 | 1,883 | 1,933 | 5,700 |
| 2021/10/20 | 1,850 | 1,885 | 1,850 | 1,884 | 3,400 |
| 2021/10/19 | 1,841 | 1,870 | 1,800 | 1,850 | 9,200 |
| 2021/10/18 | 1,861 | 1,893 | 1,824 | 1,888 | 12,300 |
| 2021/10/15 | 1,740 | 1,977 | 1,715 | 1,958 | 63,300 |
| 2021/10/14 | 1,850 | 2,246 | 1,850 | 2,180 | 64,100 |
| 2021/10/13 | 1,798 | 1,846 | 1,770 | 1,846 | 8,800 |
| 2021/10/12 | 1,726 | 1,766 | 1,726 | 1,766 | 1,900 |
| 2021/10/11 | 1,770 | 1,785 | 1,746 | 1,757 | 1,300 |
| 2021/10/08 | 1,775 | 1,788 | 1,770 | 1,788 | 1,800 |
| 2021/10/07 | 1,747 | 1,773 | 1,747 | 1,773 | 2,000 |
| 2021/10/06 | 1,705 | 1,743 | 1,705 | 1,743 | 1,600 |
| 2021/10/05 | 1,684 | 1,702 | 1,656 | 1,702 | 2,000 |
| 2021/10/04 | 1,669 | 1,729 | 1,669 | 1,680 | 2,800 |
| 2021/10/01 | 1,756 | 1,765 | 1,699 | 1,709 | 3,200 |
| 2021/09/30 | 1,755 | 1,775 | 1,720 | 1,755 | 2,200 |
| 2021/09/29 | 1,755 | 1,767 | 1,755 | 1,767 | 3,300 |
| 2021/09/28 | 1,770 | 1,770 | 1,755 | 1,755 | 800 |
| 2021/09/27 | 1,751 | 1,780 | 1,730 | 1,770 | 2,300 |
| 2021/09/24 | 1,739 | 1,760 | 1,715 | 1,731 | 3,200 |
| 2021/09/22 | 1,739 | 1,757 | 1,739 | 1,757 | 3,500 |
| 2021/09/21 | 1,754 | 1,754 | 1,710 | 1,731 | 4,100 |
| 2021/09/17 | 1,754 | 1,767 | 1,754 | 1,754 | 900 |
| 2021/09/16 | 1,756 | 1,768 | 1,742 | 1,742 | 4,300 |
| 2021/09/15 | 1,758 | 1,758 | 1,681 | 1,758 | 6,100 |
| 2021/09/14 | 1,722 | 1,766 | 1,722 | 1,766 | 2,800 |
| 2021/09/13 | 1,665 | 1,761 | 1,665 | 1,717 | 9,500 |
| 2021/09/10 | 1,625 | 1,665 | 1,625 | 1,664 | 6,200 |
| 2021/09/09 | 1,598 | 1,625 | 1,598 | 1,625 | 2,400 |
| 2021/09/08 | 1,591 | 1,595 | 1,569 | 1,570 | 2,800 |
| 2021/09/07 | 1,590 | 1,600 | 1,582 | 1,600 | 1,600 |
| 2021/09/06 | 1,573 | 1,591 | 1,573 | 1,591 | 1,700 |
| 2021/09/03 | 1,548 | 1,575 | 1,548 | 1,575 | 1,600 |
| 2021/09/02 | 1,530 | 1,549 | 1,517 | 1,540 | 1,400 |
| 2021/09/01 | 1,533 | 1,533 | 1,533 | 1,533 | 300 |
| 2021/08/31 | 1,523 | 1,534 | 1,523 | 1,534 | 1,000 |
| 2021/08/30 | 1,522 | 1,522 | 1,511 | 1,511 | 400 |
| 2021/08/27 | 1,516 | 1,522 | 1,516 | 1,522 | 200 |
| 2021/08/26 | 1,506 | 1,516 | 1,506 | 1,516 | 900 |
| 2021/08/25 | 1,531 | 1,531 | 1,480 | 1,493 | 1,500 |
| 2021/08/24 | 1,510 | 1,525 | 1,510 | 1,525 | 600 |
| 2021/08/23 | 1,537 | 1,537 | 1,493 | 1,493 | 900 |
| 2021/08/20 | 1,520 | 1,542 | 1,481 | 1,542 | 2,300 |
| 2021/08/18 | 1,523 | 1,528 | 1,523 | 1,528 | 700 |
| 2021/08/16 | 1,520 | 1,536 | 1,520 | 1,525 | 1,400 |
| 2021/08/13 | 1,500 | 1,520 | 1,500 | 1,520 | 600 |
| 2021/08/11 | 1,505 | 1,505 | 1,505 | 1,505 | 300 |
| 2021/08/10 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2021/08/06 | 1,482 | 1,505 | 1,482 | 1,505 | 800 |
| 2021/08/05 | 1,459 | 1,512 | 1,459 | 1,482 | 800 |
| 2021/08/04 | 1,469 | 1,479 | 1,452 | 1,459 | 2,200 |
| 2021/08/03 | 1,490 | 1,490 | 1,475 | 1,476 | 1,500 |
| 2021/08/02 | 1,505 | 1,512 | 1,488 | 1,490 | 2,000 |
| 2021/07/30 | 1,520 | 1,524 | 1,506 | 1,524 | 800 |
| 2021/07/29 | 1,520 | 1,525 | 1,520 | 1,525 | 500 |
| 2021/07/28 | 1,511 | 1,520 | 1,505 | 1,520 | 1,400 |
| 2021/07/27 | 1,530 | 1,530 | 1,523 | 1,523 | 1,100 |
| 2021/07/26 | 1,530 | 1,530 | 1,513 | 1,530 | 2,000 |
| 2021/07/21 | 1,506 | 1,530 | 1,475 | 1,513 | 3,100 |
| 2021/07/20 | 1,490 | 1,528 | 1,465 | 1,521 | 3,600 |
| 2021/07/19 | 1,499 | 1,530 | 1,468 | 1,530 | 4,300 |
| 2021/07/16 | 1,498 | 1,502 | 1,461 | 1,502 | 1,700 |
| 2021/07/15 | 1,468 | 1,529 | 1,468 | 1,500 | 15,600 |
| 2021/07/14 | 1,468 | 1,489 | 1,423 | 1,468 | 12,000 |
| 2021/07/13 | 1,424 | 1,428 | 1,412 | 1,423 | 1,200 |
| 2021/07/12 | 1,430 | 1,432 | 1,395 | 1,424 | 3,600 |
| 2021/07/09 | 1,411 | 1,419 | 1,400 | 1,400 | 900 |
| 2021/07/08 | 1,402 | 1,420 | 1,400 | 1,408 | 3,800 |
| 2021/07/07 | 1,406 | 1,422 | 1,399 | 1,422 | 4,400 |
| 2021/07/06 | 1,360 | 1,470 | 1,360 | 1,407 | 5,900 |
| 2021/07/05 | 1,338 | 1,360 | 1,335 | 1,358 | 2,000 |
| 2021/07/02 | 1,326 | 1,333 | 1,300 | 1,333 | 2,100 |
| 2021/07/01 | 1,312 | 1,330 | 1,312 | 1,327 | 1,700 |
| 2021/06/30 | 1,293 | 1,315 | 1,293 | 1,315 | 2,100 |
| 2021/06/29 | 1,317 | 1,317 | 1,310 | 1,317 | 1,000 |
| 2021/06/28 | 1,305 | 1,319 | 1,298 | 1,319 | 2,400 |
| 2021/06/25 | 1,297 | 1,300 | 1,297 | 1,300 | 1,600 |
| 2021/06/24 | 1,300 | 1,300 | 1,297 | 1,297 | 1,200 |
| 2021/06/23 | 1,271 | 1,300 | 1,271 | 1,300 | 2,500 |
| 2021/06/22 | 1,300 | 1,309 | 1,279 | 1,279 | 1,900 |
| 2021/06/21 | 1,287 | 1,289 | 1,270 | 1,288 | 2,200 |
| 2021/06/18 | 1,297 | 1,315 | 1,283 | 1,300 | 3,900 |
| 2021/06/17 | 1,295 | 1,320 | 1,293 | 1,293 | 3,600 |
| 2021/06/16 | 1,277 | 1,297 | 1,264 | 1,290 | 600 |
| 2021/06/15 | 1,294 | 1,294 | 1,281 | 1,281 | 1,300 |
| 2021/06/14 | 1,281 | 1,295 | 1,281 | 1,295 | 1,600 |
| 2021/06/11 | 1,273 | 1,288 | 1,270 | 1,288 | 2,700 |
| 2021/06/10 | 1,268 | 1,270 | 1,268 | 1,270 | 600 |
| 2021/06/09 | 1,254 | 1,280 | 1,254 | 1,276 | 900 |
| 2021/06/08 | 1,281 | 1,282 | 1,255 | 1,255 | 1,000 |
| 2021/06/07 | 1,267 | 1,267 | 1,255 | 1,255 | 500 |
| 2021/06/04 | 1,280 | 1,280 | 1,261 | 1,261 | 1,200 |
| 2021/06/03 | 1,278 | 1,278 | 1,258 | 1,258 | 1,300 |
| 2021/06/02 | 1,270 | 1,285 | 1,268 | 1,268 | 1,000 |
| 2021/06/01 | 1,260 | 1,271 | 1,260 | 1,271 | 600 |
| 2021/05/31 | 1,265 | 1,273 | 1,257 | 1,257 | 500 |
| 2021/05/28 | 1,279 | 1,279 | 1,251 | 1,261 | 700 |
| 2021/05/27 | 1,279 | 1,290 | 1,247 | 1,267 | 3,200 |
| 2021/05/26 | 1,278 | 1,279 | 1,278 | 1,279 | 600 |
| 2021/05/25 | 1,269 | 1,277 | 1,265 | 1,276 | 1,300 |
| 2021/05/24 | 1,259 | 1,280 | 1,256 | 1,256 | 700 |
| 2021/05/21 | 1,258 | 1,269 | 1,258 | 1,268 | 1,100 |
| 2021/05/20 | 1,245 | 1,252 | 1,245 | 1,252 | 1,800 |
| 2021/05/19 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2021/05/18 | 1,250 | 1,250 | 1,200 | 1,235 | 2,300 |
| 2021/05/17 | 1,240 | 1,241 | 1,240 | 1,241 | 1,000 |
| 2021/05/14 | 1,235 | 1,240 | 1,235 | 1,240 | 400 |
| 2021/05/13 | 1,234 | 1,245 | 1,201 | 1,245 | 3,500 |
| 2021/05/12 | 1,250 | 1,250 | 1,242 | 1,242 | 600 |
| 2021/05/11 | 1,241 | 1,250 | 1,240 | 1,249 | 600 |
| 2021/05/10 | 1,250 | 1,250 | 1,241 | 1,241 | 800 |
| 2021/05/07 | 1,250 | 1,260 | 1,250 | 1,250 | 800 |
| 2021/05/06 | 1,245 | 1,250 | 1,243 | 1,243 | 1,600 |
| 2021/04/30 | 1,243 | 1,243 | 1,240 | 1,240 | 500 |
| 2021/04/28 | 1,238 | 1,249 | 1,238 | 1,249 | 500 |
| 2021/04/27 | 1,246 | 1,258 | 1,245 | 1,245 | 700 |
| 2021/04/26 | 1,250 | 1,250 | 1,235 | 1,235 | 1,500 |
| 2021/04/23 | 1,234 | 1,250 | 1,234 | 1,249 | 1,300 |
| 2021/04/22 | 1,231 | 1,244 | 1,230 | 1,230 | 800 |
| 2021/04/21 | 1,248 | 1,259 | 1,230 | 1,230 | 2,600 |
| 2021/04/20 | 1,255 | 1,266 | 1,247 | 1,258 | 1,000 |
| 2021/04/19 | 1,236 | 1,275 | 1,236 | 1,261 | 2,900 |
| 2021/04/16 | 1,249 | 1,250 | 1,249 | 1,250 | 700 |
| 2021/04/15 | 1,243 | 1,263 | 1,234 | 1,234 | 2,200 |
| 2021/04/14 | 1,250 | 1,250 | 1,200 | 1,243 | 5,600 |
| 2021/04/13 | 1,220 | 1,250 | 1,220 | 1,249 | 3,400 |
| 2021/04/12 | 1,205 | 1,237 | 1,205 | 1,218 | 2,500 |
| 2021/04/09 | 1,198 | 1,205 | 1,198 | 1,205 | 700 |
| 2021/04/08 | 1,201 | 1,205 | 1,196 | 1,196 | 500 |
| 2021/04/07 | 1,204 | 1,208 | 1,196 | 1,199 | 3,000 |
| 2021/04/06 | 1,195 | 1,195 | 1,194 | 1,194 | 500 |
| 2021/04/05 | 1,198 | 1,198 | 1,193 | 1,193 | 900 |
| 2021/04/02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,200 |
| 2021/04/01 | 1,196 | 1,200 | 1,183 | 1,184 | 600 |
| 2021/03/31 | 1,187 | 1,200 | 1,187 | 1,200 | 2,400 |
| 2021/03/30 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
| 2021/03/29 | 1,185 | 1,206 | 1,185 | 1,185 | 600 |
| 2021/03/26 | 1,190 | 1,201 | 1,183 | 1,183 | 3,400 |
| 2021/03/25 | 1,169 | 1,185 | 1,169 | 1,185 | 1,100 |
| 2021/03/24 | 1,177 | 1,185 | 1,167 | 1,167 | 2,200 |
| 2021/03/23 | 1,180 | 1,186 | 1,171 | 1,180 | 900 |
| 2021/03/22 | 1,187 | 1,187 | 1,171 | 1,180 | 700 |
| 2021/03/19 | 1,168 | 1,185 | 1,168 | 1,185 | 500 |
| 2021/03/18 | 1,189 | 1,190 | 1,176 | 1,176 | 3,500 |
| 2021/03/17 | 1,171 | 1,190 | 1,171 | 1,176 | 3,100 |
| 2021/03/16 | 1,157 | 1,179 | 1,157 | 1,171 | 600 |
| 2021/03/15 | 1,169 | 1,179 | 1,160 | 1,169 | 3,100 |
| 2021/03/12 | 1,145 | 1,169 | 1,144 | 1,169 | 1,800 |
| 2021/03/11 | 1,154 | 1,154 | 1,144 | 1,144 | 2,100 |
| 2021/03/10 | 1,163 | 1,163 | 1,163 | 1,163 | 300 |
| 2021/03/09 | 1,145 | 1,163 | 1,141 | 1,163 | 800 |
| 2021/03/08 | 1,142 | 1,145 | 1,142 | 1,145 | 800 |
| 2021/03/05 | 1,144 | 1,164 | 1,140 | 1,142 | 4,800 |
| 2021/03/03 | 1,156 | 1,165 | 1,135 | 1,165 | 3,300 |
| 2021/03/02 | 1,151 | 1,156 | 1,151 | 1,156 | 800 |
| 2021/03/01 | 1,160 | 1,160 | 1,150 | 1,150 | 1,300 |
| 2021/02/26 | 1,161 | 1,179 | 1,160 | 1,160 | 1,500 |
| 2021/02/25 | 1,173 | 1,185 | 1,165 | 1,185 | 900 |
| 2021/02/24 | 1,160 | 1,173 | 1,160 | 1,173 | 1,400 |
| 2021/02/22 | 1,175 | 1,175 | 1,174 | 1,175 | 1,400 |
| 2021/02/19 | 1,177 | 1,180 | 1,165 | 1,170 | 3,400 |
| 2021/02/18 | 1,175 | 1,180 | 1,165 | 1,174 | 2,500 |
| 2021/02/17 | 1,170 | 1,181 | 1,169 | 1,175 | 3,000 |
| 2021/02/16 | 1,162 | 1,175 | 1,162 | 1,175 | 400 |
| 2021/02/15 | 1,169 | 1,170 | 1,169 | 1,170 | 200 |
| 2021/02/12 | 1,171 | 1,180 | 1,157 | 1,162 | 1,600 |
| 2021/02/10 | 1,153 | 1,157 | 1,153 | 1,155 | 900 |
| 2021/02/09 | 1,168 | 1,168 | 1,168 | 1,168 | 100 |
| 2021/02/08 | 1,166 | 1,167 | 1,156 | 1,167 | 400 |
| 2021/02/05 | 1,150 | 1,165 | 1,150 | 1,165 | 900 |
| 2021/02/04 | 1,150 | 1,165 | 1,143 | 1,146 | 3,700 |
| 2021/02/03 | 1,162 | 1,171 | 1,151 | 1,151 | 1,700 |
| 2021/02/02 | 1,150 | 1,164 | 1,150 | 1,164 | 2,100 |
| 2021/02/01 | 1,168 | 1,168 | 1,152 | 1,153 | 400 |
| 2021/01/29 | 1,161 | 1,170 | 1,152 | 1,152 | 3,000 |
| 2021/01/28 | 1,161 | 1,179 | 1,160 | 1,163 | 2,300 |
| 2021/01/27 | 1,180 | 1,180 | 1,158 | 1,163 | 2,200 |
| 2021/01/26 | 1,162 | 1,179 | 1,159 | 1,159 | 900 |
| 2021/01/25 | 1,185 | 1,185 | 1,160 | 1,162 | 2,000 |
| 2021/01/22 | 1,174 | 1,176 | 1,157 | 1,176 | 1,500 |
| 2021/01/21 | 1,157 | 1,180 | 1,145 | 1,166 | 9,700 |
| 2021/01/20 | 1,195 | 1,205 | 1,085 | 1,129 | 26,700 |
| 2021/01/19 | 1,191 | 1,208 | 1,191 | 1,207 | 4,100 |
| 2021/01/18 | 1,190 | 1,195 | 1,185 | 1,190 | 1,900 |
| 2021/01/15 | 1,210 | 1,210 | 1,186 | 1,186 | 6,200 |
| 2021/01/14 | 1,208 | 1,220 | 1,204 | 1,213 | 2,800 |
| 2021/01/13 | 1,200 | 1,214 | 1,196 | 1,206 | 2,100 |
| 2021/01/12 | 1,203 | 1,216 | 1,203 | 1,215 | 300 |
| 2021/01/08 | 1,214 | 1,218 | 1,200 | 1,217 | 5,600 |
| 2021/01/07 | 1,213 | 1,213 | 1,213 | 1,213 | 300 |
| 2021/01/05 | 1,190 | 1,219 | 1,190 | 1,219 | 1,200 |
| 2021/01/04 | 1,205 | 1,205 | 1,190 | 1,200 | 2,000 |