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 |
|---|---|---|---|---|---|
| 2022/12/28 | 2,042 | 2,042 | 2,042 | 2,042 | 800 |
| 2022/12/23 | 1,977 | 1,982 | 1,943 | 1,982 | 300 |
| 2022/12/21 | 1,943 | 2,073 | 1,943 | 2,073 | 300 |
| 2022/12/16 | 2,083 | 2,083 | 2,083 | 2,083 | 200 |
| 2022/12/12 | 2,081 | 2,081 | 2,033 | 2,033 | 800 |
| 2022/12/09 | 2,001 | 2,029 | 2,001 | 2,020 | 400 |
| 2022/12/08 | 2,000 | 2,099 | 2,000 | 2,000 | 1,200 |
| 2022/12/06 | 2,050 | 2,100 | 2,050 | 2,100 | 900 |
| 2022/12/05 | 2,150 | 2,150 | 2,150 | 2,150 | 100 |
| 2022/12/02 | 2,150 | 2,150 | 2,150 | 2,150 | 500 |
| 2022/11/30 | 2,184 | 2,184 | 2,183 | 2,183 | 2,100 |
| 2022/11/28 | 2,174 | 2,199 | 2,174 | 2,184 | 3,900 |
| 2022/11/25 | 2,070 | 2,110 | 2,070 | 2,110 | 1,000 |
| 2022/11/21 | 2,111 | 2,111 | 2,062 | 2,070 | 900 |
| 2022/11/18 | 2,041 | 2,080 | 2,033 | 2,080 | 700 |
| 2022/11/17 | 2,062 | 2,062 | 2,030 | 2,047 | 1,300 |
| 2022/11/16 | 2,080 | 2,080 | 2,064 | 2,069 | 1,500 |
| 2022/11/15 | 2,066 | 2,100 | 2,051 | 2,100 | 1,400 |
| 2022/11/14 | 2,058 | 2,066 | 2,050 | 2,066 | 1,100 |
| 2022/11/10 | 2,100 | 2,100 | 2,059 | 2,100 | 800 |
| 2022/11/09 | 2,114 | 2,114 | 2,058 | 2,058 | 600 |
| 2022/11/08 | 2,171 | 2,171 | 2,100 | 2,100 | 1,000 |
| 2022/11/07 | 2,135 | 2,135 | 2,121 | 2,121 | 1,000 |
| 2022/11/04 | 2,145 | 2,155 | 2,126 | 2,144 | 700 |
| 2022/11/02 | 2,221 | 2,241 | 2,150 | 2,195 | 1,400 |
| 2022/10/31 | 2,299 | 2,310 | 2,220 | 2,269 | 1,400 |
| 2022/10/28 | 2,247 | 2,250 | 2,245 | 2,250 | 400 |
| 2022/10/27 | 2,244 | 2,254 | 2,228 | 2,232 | 3,600 |
| 2022/10/26 | 2,237 | 2,244 | 2,174 | 2,244 | 2,700 |
| 2022/10/25 | 2,162 | 2,196 | 2,155 | 2,196 | 700 |
| 2022/10/24 | 2,230 | 2,230 | 2,153 | 2,153 | 300 |
| 2022/10/21 | 2,180 | 2,180 | 2,180 | 2,180 | 100 |
| 2022/10/20 | 2,200 | 2,200 | 2,128 | 2,131 | 500 |
| 2022/10/19 | 2,150 | 2,181 | 2,150 | 2,150 | 900 |
| 2022/10/18 | 2,285 | 2,285 | 2,223 | 2,230 | 2,600 |
| 2022/10/17 | 2,316 | 2,316 | 2,289 | 2,289 | 400 |
| 2022/10/14 | 2,216 | 2,316 | 2,216 | 2,316 | 1,600 |
| 2022/10/13 | 2,319 | 2,320 | 2,216 | 2,216 | 2,400 |
| 2022/10/12 | 2,300 | 2,313 | 2,263 | 2,309 | 2,500 |
| 2022/10/11 | 2,216 | 2,319 | 2,215 | 2,300 | 1,900 |
| 2022/10/07 | 2,172 | 2,262 | 2,172 | 2,215 | 2,700 |
| 2022/10/06 | 2,192 | 2,264 | 2,175 | 2,203 | 8,600 |
| 2022/10/05 | 2,142 | 2,142 | 2,142 | 2,142 | 1,600 |
| 2022/10/04 | 2,090 | 2,110 | 2,090 | 2,110 | 1,500 |
| 2022/10/03 | 2,100 | 2,100 | 2,098 | 2,098 | 1,200 |
| 2022/09/30 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 |
| 2022/09/29 | 2,080 | 2,080 | 2,063 | 2,080 | 3,200 |
| 2022/09/28 | 2,088 | 2,093 | 2,043 | 2,093 | 4,500 |
| 2022/09/27 | 2,069 | 2,089 | 2,052 | 2,089 | 2,500 |
| 2022/09/26 | 2,037 | 2,060 | 2,030 | 2,058 | 1,700 |
| 2022/09/22 | 2,070 | 2,073 | 2,001 | 2,037 | 2,300 |
| 2022/09/21 | 2,052 | 2,069 | 2,041 | 2,069 | 1,500 |
| 2022/09/20 | 2,006 | 2,055 | 1,981 | 2,053 | 2,900 |
| 2022/09/16 | 2,030 | 2,100 | 2,010 | 2,056 | 1,400 |
| 2022/09/15 | 2,074 | 2,074 | 2,024 | 2,024 | 200 |
| 2022/09/14 | 1,989 | 2,074 | 1,989 | 2,074 | 1,200 |
| 2022/09/13 | 1,999 | 2,007 | 1,999 | 2,007 | 200 |
| 2022/09/12 | 1,965 | 1,966 | 1,960 | 1,960 | 1,700 |
| 2022/09/09 | 1,970 | 2,000 | 1,970 | 1,970 | 3,200 |
| 2022/09/08 | 1,910 | 2,004 | 1,910 | 1,970 | 900 |
| 2022/09/07 | 1,918 | 1,950 | 1,910 | 1,915 | 600 |
| 2022/09/06 | 1,920 | 1,995 | 1,919 | 1,995 | 3,300 |
| 2022/09/05 | 1,925 | 1,925 | 1,920 | 1,920 | 1,600 |
| 2022/09/01 | 1,862 | 1,862 | 1,835 | 1,839 | 1,400 |
| 2022/08/31 | 1,911 | 1,911 | 1,860 | 1,860 | 2,000 |
| 2022/08/30 | 1,960 | 1,999 | 1,900 | 1,949 | 1,200 |
| 2022/08/29 | 1,889 | 2,035 | 1,889 | 1,970 | 6,600 |
| 2022/08/26 | 1,825 | 2,028 | 1,825 | 1,929 | 12,500 |
| 2022/08/25 | 1,897 | 1,897 | 1,771 | 1,864 | 7,400 |
| 2022/08/24 | 1,826 | 2,149 | 1,824 | 1,900 | 21,000 |
| 2022/08/23 | 1,700 | 1,828 | 1,680 | 1,798 | 5,700 |
| 2022/08/22 | 1,665 | 1,720 | 1,659 | 1,700 | 1,300 |
| 2022/08/19 | 1,641 | 1,665 | 1,641 | 1,665 | 800 |
| 2022/08/18 | 1,640 | 1,640 | 1,614 | 1,639 | 500 |
| 2022/08/17 | 1,621 | 1,640 | 1,621 | 1,640 | 500 |
| 2022/08/16 | 1,609 | 1,625 | 1,603 | 1,620 | 3,100 |
| 2022/08/15 | 1,580 | 1,595 | 1,580 | 1,590 | 1,200 |
| 2022/08/12 | 1,625 | 1,627 | 1,551 | 1,577 | 2,100 |
| 2022/08/10 | 1,633 | 1,633 | 1,627 | 1,627 | 600 |
| 2022/08/09 | 1,643 | 1,645 | 1,623 | 1,625 | 1,900 |
| 2022/08/08 | 1,614 | 1,640 | 1,614 | 1,640 | 1,800 |
| 2022/08/05 | 1,580 | 1,610 | 1,562 | 1,610 | 4,800 |
| 2022/08/04 | 1,574 | 1,576 | 1,550 | 1,571 | 1,500 |
| 2022/08/03 | 1,579 | 1,579 | 1,550 | 1,577 | 1,700 |
| 2022/08/02 | 1,555 | 1,580 | 1,552 | 1,580 | 3,700 |
| 2022/08/01 | 1,583 | 1,617 | 1,565 | 1,569 | 3,900 |
| 2022/07/29 | 1,561 | 1,599 | 1,538 | 1,565 | 5,000 |
| 2022/07/28 | 1,555 | 1,589 | 1,555 | 1,557 | 3,100 |
| 2022/07/27 | 1,558 | 1,599 | 1,555 | 1,578 | 2,500 |
| 2022/07/26 | 1,550 | 1,565 | 1,550 | 1,558 | 4,700 |
| 2022/07/25 | 1,605 | 1,605 | 1,590 | 1,590 | 1,800 |
| 2022/07/22 | 1,598 | 1,600 | 1,567 | 1,600 | 3,000 |
| 2022/07/21 | 1,600 | 1,600 | 1,560 | 1,599 | 3,500 |
| 2022/07/20 | 1,549 | 1,549 | 1,540 | 1,540 | 1,600 |
| 2022/07/19 | 1,573 | 1,573 | 1,519 | 1,549 | 3,700 |
| 2022/07/15 | 1,597 | 1,597 | 1,555 | 1,573 | 2,800 |
| 2022/07/14 | 1,543 | 1,612 | 1,543 | 1,598 | 2,700 |
| 2022/07/13 | 1,599 | 1,610 | 1,539 | 1,539 | 4,800 |
| 2022/07/12 | 1,600 | 1,600 | 1,559 | 1,559 | 1,800 |
| 2022/07/11 | 1,672 | 1,673 | 1,600 | 1,600 | 2,200 |
| 2022/07/08 | 1,651 | 1,669 | 1,580 | 1,632 | 4,500 |
| 2022/07/07 | 1,682 | 1,702 | 1,540 | 1,651 | 6,600 |
| 2022/07/06 | 1,919 | 1,919 | 1,729 | 1,729 | 2,500 |
| 2022/07/05 | 1,909 | 1,920 | 1,850 | 1,879 | 1,300 |
| 2022/07/04 | 1,871 | 1,909 | 1,871 | 1,909 | 600 |
| 2022/07/01 | 1,890 | 1,890 | 1,879 | 1,883 | 700 |
| 2022/06/30 | 1,923 | 1,938 | 1,893 | 1,893 | 3,400 |
| 2022/06/29 | 1,969 | 1,969 | 1,900 | 1,929 | 3,200 |
| 2022/06/28 | 1,934 | 1,969 | 1,934 | 1,969 | 1,200 |
| 2022/06/27 | 1,950 | 1,991 | 1,934 | 1,934 | 1,600 |
| 2022/06/24 | 1,934 | 1,934 | 1,934 | 1,934 | 200 |
| 2022/06/23 | 1,965 | 1,974 | 1,965 | 1,974 | 600 |
| 2022/06/22 | 1,989 | 1,989 | 1,949 | 1,965 | 400 |
| 2022/06/21 | 1,978 | 1,995 | 1,939 | 1,995 | 1,700 |
| 2022/06/20 | 1,963 | 1,982 | 1,911 | 1,982 | 3,400 |
| 2022/06/17 | 1,920 | 1,945 | 1,883 | 1,942 | 2,600 |
| 2022/06/16 | 1,950 | 1,962 | 1,910 | 1,962 | 1,300 |
| 2022/06/15 | 1,916 | 1,916 | 1,864 | 1,915 | 1,300 |
| 2022/06/13 | 1,962 | 1,962 | 1,933 | 1,950 | 800 |
| 2022/06/10 | 2,006 | 2,010 | 1,962 | 1,962 | 3,900 |
| 2022/06/09 | 2,043 | 2,043 | 1,978 | 2,005 | 2,000 |
| 2022/06/08 | 1,949 | 2,080 | 1,949 | 2,043 | 22,300 |
| 2022/06/07 | 1,899 | 2,060 | 1,851 | 1,941 | 17,200 |
| 2022/06/06 | 1,783 | 1,783 | 1,750 | 1,779 | 800 |
| 2022/06/03 | 1,784 | 1,797 | 1,734 | 1,796 | 3,400 |
| 2022/06/02 | 1,710 | 1,780 | 1,709 | 1,780 | 1,200 |
| 2022/06/01 | 1,750 | 1,750 | 1,721 | 1,741 | 1,400 |
| 2022/05/30 | 1,769 | 1,769 | 1,702 | 1,742 | 500 |
| 2022/05/27 | 1,745 | 1,746 | 1,745 | 1,746 | 300 |
| 2022/05/26 | 1,772 | 1,776 | 1,741 | 1,741 | 1,900 |
| 2022/05/25 | 1,730 | 1,736 | 1,730 | 1,736 | 600 |
| 2022/05/24 | 1,724 | 1,724 | 1,724 | 1,724 | 100 |
| 2022/05/23 | 1,759 | 1,759 | 1,734 | 1,736 | 300 |
| 2022/05/20 | 1,740 | 1,740 | 1,720 | 1,730 | 900 |
| 2022/05/19 | 1,750 | 1,750 | 1,721 | 1,721 | 500 |
| 2022/05/18 | 1,730 | 1,739 | 1,720 | 1,739 | 800 |
| 2022/05/17 | 1,740 | 1,758 | 1,735 | 1,735 | 1,300 |
| 2022/05/16 | 1,766 | 1,789 | 1,763 | 1,763 | 800 |
| 2022/05/13 | 1,766 | 1,766 | 1,766 | 1,766 | 100 |
| 2022/05/12 | 1,765 | 1,765 | 1,765 | 1,765 | 100 |
| 2022/05/11 | 1,741 | 1,789 | 1,741 | 1,789 | 400 |
| 2022/05/10 | 1,771 | 1,780 | 1,724 | 1,780 | 1,000 |
| 2022/05/09 | 1,853 | 1,853 | 1,760 | 1,780 | 1,700 |
| 2022/05/06 | 1,862 | 1,899 | 1,852 | 1,869 | 2,100 |
| 2022/05/02 | 1,850 | 1,859 | 1,850 | 1,859 | 500 |
| 2022/04/28 | 1,879 | 1,879 | 1,851 | 1,851 | 200 |
| 2022/04/27 | 1,869 | 1,880 | 1,851 | 1,880 | 500 |
| 2022/04/26 | 1,896 | 1,896 | 1,869 | 1,869 | 600 |
| 2022/04/25 | 1,870 | 1,870 | 1,859 | 1,859 | 600 |
| 2022/04/22 | 1,869 | 1,869 | 1,851 | 1,851 | 1,000 |
| 2022/04/21 | 1,889 | 1,889 | 1,876 | 1,879 | 700 |
| 2022/04/20 | 1,863 | 1,863 | 1,863 | 1,863 | 200 |
| 2022/04/19 | 1,910 | 1,910 | 1,851 | 1,863 | 2,100 |
| 2022/04/18 | 1,910 | 1,910 | 1,890 | 1,910 | 1,100 |
| 2022/04/15 | 1,852 | 1,899 | 1,852 | 1,899 | 1,200 |
| 2022/04/14 | 1,880 | 1,896 | 1,850 | 1,850 | 2,100 |
| 2022/04/13 | 1,861 | 1,920 | 1,861 | 1,920 | 2,500 |
| 2022/04/12 | 1,821 | 1,861 | 1,820 | 1,861 | 1,300 |
| 2022/04/11 | 1,805 | 1,820 | 1,777 | 1,820 | 3,000 |
| 2022/04/08 | 1,811 | 1,811 | 1,790 | 1,790 | 1,300 |
| 2022/04/07 | 1,800 | 1,840 | 1,800 | 1,811 | 2,600 |
| 2022/04/06 | 1,820 | 1,840 | 1,820 | 1,840 | 1,700 |
| 2022/04/05 | 1,921 | 1,921 | 1,831 | 1,850 | 4,300 |
| 2022/04/04 | 1,955 | 1,994 | 1,890 | 1,898 | 4,400 |
| 2022/04/01 | 1,941 | 1,995 | 1,940 | 1,993 | 2,900 |
| 2022/03/31 | 1,950 | 1,987 | 1,917 | 1,941 | 1,300 |
| 2022/03/30 | 1,903 | 2,115 | 1,890 | 2,000 | 16,100 |
| 2022/03/29 | 1,748 | 1,925 | 1,748 | 1,869 | 8,300 |
| 2022/03/28 | 1,680 | 1,736 | 1,670 | 1,733 | 1,600 |
| 2022/03/25 | 1,660 | 1,680 | 1,652 | 1,680 | 3,700 |
| 2022/03/24 | 1,559 | 1,652 | 1,559 | 1,652 | 2,100 |
| 2022/03/23 | 1,662 | 1,662 | 1,541 | 1,559 | 10,900 |
| 2022/03/22 | 1,680 | 1,680 | 1,591 | 1,593 | 1,900 |
| 2022/03/18 | 1,699 | 1,715 | 1,680 | 1,697 | 1,300 |
| 2022/03/17 | 1,648 | 1,760 | 1,648 | 1,720 | 6,600 |
| 2022/03/16 | 1,509 | 1,604 | 1,504 | 1,600 | 5,500 |
| 2022/03/15 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
| 2022/03/11 | 1,434 | 1,434 | 1,400 | 1,419 | 3,600 |
| 2022/03/10 | 1,439 | 1,460 | 1,433 | 1,434 | 2,700 |
| 2022/03/09 | 1,395 | 1,433 | 1,395 | 1,433 | 2,200 |
| 2022/03/08 | 1,400 | 1,414 | 1,400 | 1,405 | 2,000 |
| 2022/03/07 | 1,393 | 1,420 | 1,370 | 1,409 | 1,900 |
| 2022/03/04 | 1,420 | 1,450 | 1,380 | 1,415 | 4,200 |
| 2022/03/03 | 1,413 | 1,415 | 1,405 | 1,406 | 1,700 |
| 2022/03/02 | 1,399 | 1,462 | 1,399 | 1,421 | 4,900 |
| 2022/03/01 | 1,400 | 1,424 | 1,355 | 1,399 | 6,100 |
| 2022/02/28 | 1,276 | 1,408 | 1,276 | 1,400 | 5,000 |
| 2022/02/25 | 1,293 | 1,336 | 1,275 | 1,275 | 9,200 |
| 2022/02/24 | 1,327 | 1,331 | 1,270 | 1,331 | 11,100 |
| 2022/02/22 | 1,326 | 1,350 | 1,326 | 1,350 | 4,000 |
| 2022/02/21 | 1,316 | 1,348 | 1,316 | 1,326 | 1,700 |
| 2022/02/18 | 1,331 | 1,355 | 1,315 | 1,325 | 3,100 |
| 2022/02/17 | 1,410 | 1,415 | 1,339 | 1,364 | 7,200 |
| 2022/02/16 | 1,403 | 1,432 | 1,391 | 1,409 | 2,900 |
| 2022/02/15 | 1,457 | 1,457 | 1,403 | 1,403 | 1,100 |
| 2022/02/14 | 1,408 | 1,457 | 1,400 | 1,457 | 2,500 |
| 2022/02/10 | 1,497 | 1,500 | 1,463 | 1,498 | 2,200 |
| 2022/02/09 | 1,405 | 1,449 | 1,367 | 1,449 | 4,400 |
| 2022/02/08 | 1,392 | 1,428 | 1,363 | 1,375 | 6,300 |
| 2022/02/07 | 1,349 | 1,420 | 1,349 | 1,362 | 7,200 |
| 2022/02/04 | 1,344 | 1,360 | 1,305 | 1,353 | 15,300 |
| 2022/02/03 | 1,521 | 1,530 | 1,378 | 1,378 | 16,700 |
| 2022/02/02 | 1,555 | 1,700 | 1,550 | 1,601 | 7,600 |
| 2022/02/01 | 1,501 | 1,581 | 1,439 | 1,520 | 12,900 |
| 2022/01/31 | 1,942 | 2,000 | 1,486 | 1,581 | 26,400 |
| 2022/01/28 | 2,063 | 2,063 | 1,821 | 1,865 | 5,100 |
| 2022/01/27 | 2,440 | 2,440 | 2,056 | 2,063 | 7,000 |
| 2022/01/26 | 2,548 | 2,550 | 2,400 | 2,469 | 3,900 |
| 2022/01/25 | 2,499 | 2,500 | 2,469 | 2,500 | 300 |
| 2022/01/24 | 2,466 | 2,500 | 2,425 | 2,428 | 3,700 |
| 2022/01/21 | 2,499 | 2,550 | 2,421 | 2,421 | 3,500 |
| 2022/01/20 | 2,540 | 2,540 | 2,440 | 2,460 | 1,400 |
| 2022/01/19 | 2,460 | 2,548 | 2,428 | 2,490 | 5,000 |
| 2022/01/18 | 2,324 | 2,461 | 2,290 | 2,461 | 4,500 |
| 2022/01/17 | 2,475 | 2,503 | 2,281 | 2,339 | 8,700 |
| 2022/01/14 | 2,490 | 2,591 | 2,401 | 2,425 | 5,000 |
| 2022/01/13 | 2,518 | 2,547 | 2,399 | 2,537 | 3,600 |
| 2022/01/12 | 2,455 | 2,674 | 2,455 | 2,568 | 4,000 |
| 2022/01/11 | 2,528 | 2,539 | 2,334 | 2,455 | 4,000 |
| 2022/01/07 | 2,410 | 2,478 | 2,410 | 2,478 | 700 |
| 2022/01/06 | 2,304 | 2,526 | 2,279 | 2,460 | 2,600 |
| 2022/01/05 | 2,557 | 2,557 | 2,454 | 2,454 | 1,100 |
| 2022/01/04 | 2,511 | 2,680 | 2,420 | 2,557 | 1,700 |