4966 上村工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 9,250 | 9,380 | 8,910 | 9,090 | 34,100 | 9,090 |
| 2025-04-03 | 9,200 | 9,560 | 9,000 | 9,520 | 39,200 | 9,520 |
| 2025-04-02 | 9,900 | 9,900 | 9,590 | 9,650 | 25,800 | 9,650 |
| 2025-04-01 | 10,030 | 10,070 | 9,550 | 9,750 | 18,500 | 9,750 |
| 2025-03-31 | 10,160 | 10,210 | 9,860 | 10,030 | 22,900 | 10,030 |
| 2025-03-28 | 10,200 | 10,380 | 10,130 | 10,270 | 20,900 | 10,270 |
| 2025-03-27 | 10,520 | 10,610 | 10,500 | 10,610 | 17,700 | 10,610 |
| 2025-03-26 | 10,600 | 10,760 | 10,520 | 10,590 | 20,300 | 10,590 |
| 2025-03-25 | 10,770 | 10,770 | 10,450 | 10,580 | 11,600 | 10,580 |
| 2025-03-24 | 10,600 | 10,600 | 10,440 | 10,480 | 12,100 | 10,480 |
| 2025-03-21 | 10,620 | 10,770 | 10,620 | 10,710 | 17,600 | 10,710 |
| 2025-03-19 | 10,600 | 10,710 | 10,410 | 10,620 | 19,300 | 10,620 |
| 2025-03-18 | 10,640 | 10,670 | 10,470 | 10,600 | 14,700 | 10,600 |
| 2025-03-17 | 10,310 | 10,520 | 10,230 | 10,400 | 21,800 | 10,400 |
| 2025-03-14 | 10,200 | 10,340 | 10,170 | 10,270 | 21,800 | 10,270 |
| 2025-03-13 | 10,240 | 10,490 | 10,240 | 10,310 | 14,500 | 10,310 |
| 2025-03-12 | 10,060 | 10,330 | 10,060 | 10,240 | 31,700 | 10,240 |
| 2025-03-11 | 10,250 | 10,250 | 9,900 | 10,060 | 64,200 | 10,060 |
| 2025-03-10 | 10,470 | 10,690 | 10,430 | 10,550 | 30,400 | 10,550 |
| 2025-03-07 | 10,450 | 10,540 | 10,360 | 10,500 | 22,600 | 10,500 |
| 2025-03-06 | 10,340 | 10,540 | 10,340 | 10,490 | 27,700 | 10,490 |
| 2025-03-05 | 10,220 | 10,490 | 10,160 | 10,340 | 31,900 | 10,340 |
| 2025-03-04 | 10,300 | 10,360 | 10,090 | 10,220 | 42,300 | 10,220 |
| 2025-03-03 | 10,300 | 10,410 | 10,240 | 10,360 | 25,000 | 10,360 |
| 2025-02-28 | 10,250 | 10,300 | 10,050 | 10,230 | 47,500 | 10,230 |
| 2025-02-27 | 10,310 | 10,450 | 10,310 | 10,330 | 16,900 | 10,330 |
| 2025-02-26 | 10,450 | 10,460 | 10,290 | 10,380 | 13,800 | 10,380 |
| 2025-02-25 | 10,410 | 10,550 | 10,340 | 10,400 | 22,200 | 10,400 |
| 2025-02-21 | 10,590 | 10,660 | 10,510 | 10,600 | 23,400 | 10,600 |
| 2025-02-20 | 10,710 | 10,740 | 10,570 | 10,590 | 17,900 | 10,590 |
| 2025-02-19 | 10,670 | 10,820 | 10,650 | 10,700 | 9,100 | 10,700 |
| 2025-02-18 | 11,210 | 11,230 | 10,780 | 10,780 | 22,900 | 10,780 |
| 2025-02-17 | 11,210 | 11,210 | 10,990 | 11,070 | 33,600 | 11,070 |
| 2025-02-14 | 11,010 | 11,010 | 10,590 | 10,910 | 19,400 | 10,910 |
| 2025-02-13 | 10,930 | 11,210 | 10,930 | 11,050 | 32,900 | 11,050 |
| 2025-02-12 | 10,700 | 10,870 | 10,480 | 10,830 | 58,700 | 10,830 |
| 2025-02-10 | 10,380 | 10,980 | 10,370 | 10,540 | 73,800 | 10,540 |
| 2025-02-07 | 10,410 | 10,690 | 10,390 | 10,390 | 44,500 | 10,390 |
| 2025-02-06 | 10,360 | 10,400 | 10,300 | 10,350 | 32,900 | 10,350 |
| 2025-02-05 | 10,150 | 10,350 | 10,100 | 10,330 | 30,500 | 10,330 |
| 2025-02-04 | 10,200 | 10,390 | 10,060 | 10,060 | 27,700 | 10,060 |
| 2025-02-03 | 10,330 | 10,400 | 10,140 | 10,200 | 25,500 | 10,200 |
| 2025-01-31 | 10,310 | 10,410 | 10,180 | 10,330 | 30,700 | 10,330 |
| 2025-01-30 | 10,200 | 10,430 | 10,200 | 10,310 | 17,800 | 10,310 |
| 2025-01-29 | 10,300 | 10,440 | 10,260 | 10,280 | 17,700 | 10,280 |
| 2025-01-28 | 10,140 | 10,450 | 10,000 | 10,270 | 20,300 | 10,270 |
| 2025-01-27 | 10,590 | 10,590 | 10,300 | 10,350 | 22,200 | 10,350 |
| 2025-01-24 | 10,690 | 10,690 | 10,560 | 10,570 | 17,900 | 10,570 |
| 2025-01-23 | 10,730 | 10,730 | 10,570 | 10,710 | 14,900 | 10,710 |
| 2025-01-22 | 10,760 | 10,850 | 10,690 | 10,790 | 11,900 | 10,790 |
| 2025-01-21 | 10,770 | 10,960 | 10,720 | 10,750 | 8,200 | 10,750 |
| 2025-01-20 | 10,850 | 11,000 | 10,780 | 10,820 | 12,400 | 10,820 |
| 2025-01-17 | 10,740 | 10,880 | 10,530 | 10,850 | 11,800 | 10,850 |
| 2025-01-16 | 10,800 | 11,150 | 10,660 | 10,670 | 25,100 | 10,670 |
| 2025-01-15 | 11,000 | 11,000 | 10,580 | 10,680 | 36,500 | 10,680 |
| 2025-01-14 | 11,140 | 11,140 | 10,580 | 10,670 | 24,100 | 10,670 |
| 2025-01-10 | 11,120 | 11,310 | 11,000 | 11,030 | 11,000 | 11,030 |
| 2025-01-09 | 11,270 | 11,400 | 11,250 | 11,360 | 16,200 | 11,360 |
| 2025-01-08 | 11,020 | 11,400 | 11,020 | 11,340 | 17,500 | 11,340 |
| 2025-01-07 | 10,960 | 11,270 | 10,860 | 11,120 | 21,700 | 11,120 |
| 2025-01-06 | 10,930 | 11,020 | 10,790 | 10,830 | 25,700 | 10,830 |
分割・併合履歴 ： [2021-06-29]1株→2株