4966 上村工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-034,7704,9054,6604,90513,6004,905
2021-12-024,8504,8504,6604,71017,5004,710
2021-12-014,9104,9104,8104,8558,2004,855
2021-11-304,8554,9704,8554,95014,7004,950
2021-11-294,7554,8654,7504,80511,8004,805
2021-11-264,9504,9504,7604,85513,6004,855
2021-11-254,9354,9704,9204,9558,3004,955
2021-11-244,9104,9804,9104,9356,5004,935
2021-11-225,0405,0404,9204,9507,9004,950
2021-11-195,0305,0605,0005,0305,2005,030
2021-11-184,9355,0204,9355,0107,9005,010
2021-11-175,0305,0904,9405,03028,8005,030
2021-11-165,0705,1004,9905,05027,0005,050
2021-11-155,2905,3505,1905,27057,9005,270
2021-11-125,0505,2505,0105,09060,7005,090
2021-11-114,8104,9754,8054,91049,3004,910
2021-11-104,7804,8454,7804,81013,0004,810
2021-11-094,8604,9804,7654,79515,3004,795
2021-11-084,7354,8254,6704,80043,9004,800
2021-11-054,7304,7704,6504,7355,3004,735
2021-11-044,7954,7954,7054,7455,0004,745
2021-11-024,7054,7704,7004,73510,4004,735
2021-11-014,7054,7404,7054,7056004,705
2021-10-294,6804,7104,6604,7001,6004,700
2021-10-284,7054,7254,6554,7105,3004,710
2021-10-274,7354,7354,7354,7354004,735
2021-10-264,7004,7354,6904,7352,8004,735
2021-10-254,6904,7304,6904,7003,6004,700
2021-10-224,7754,7754,7104,7453,8004,745
2021-10-214,7404,7604,7204,7252,1004,725
2021-10-204,7504,7854,7354,7852,1004,785
2021-10-194,7354,7904,7354,7902,7004,790
2021-10-184,6404,7854,6404,7859,2004,785
2021-10-154,7054,7254,6404,64016,4004,640
2021-10-144,6004,6504,5854,6501,6004,650
2021-10-134,6204,6204,5654,5651,7004,565
2021-10-124,5954,6804,5804,6202,9004,620
2021-10-114,5954,6354,5504,63013,7004,630
2021-10-084,5404,5804,5154,5305,2004,530
2021-10-074,4804,5704,4804,54510,5004,545
2021-10-064,4554,5204,4554,48014,4004,480
2021-10-054,5004,5004,4354,43510,3004,435
2021-10-044,5604,5604,5104,5158,0004,515
2021-10-014,5704,5704,5254,5404,3004,540
2021-09-304,6354,6354,5104,52515,4004,525
2021-09-294,6804,7004,5604,64526,9004,645
2021-09-284,6904,7354,6554,69017,3004,690
2021-09-274,6904,7004,6704,69015,4004,690
2021-09-244,6404,7204,6204,71023,8004,710
2021-09-224,6554,7104,6254,64017,3004,640
2021-09-214,6454,6654,6254,65521,7004,655
2021-09-174,6654,7404,6654,70031,2004,700
2021-09-164,6904,6904,6404,6705,1004,670
2021-09-154,6404,6904,5854,64516,1004,645
2021-09-144,5504,6454,5504,6254,9004,625
2021-09-134,5004,5404,5004,5352,1004,535
2021-09-104,4604,5204,4504,5005,8004,500
2021-09-094,4654,5004,4004,44014,6004,440
2021-09-084,5654,5954,4704,48016,2004,480
2021-09-074,5404,6204,5404,5658,6004,565
2021-09-064,5154,6304,4954,55014,1004,550
2021-09-034,4854,5454,4754,5156,5004,515
2021-09-024,4854,5604,4754,4854,9004,485
2021-09-014,4804,5554,4754,4903,7004,490
2021-08-314,4554,5454,4554,5306,6004,530
2021-08-304,4054,5154,4054,4655,4004,465
2021-08-274,3554,4304,3554,4051,6004,405
2021-08-264,3904,4604,3754,3953,6004,395
2021-08-254,3904,4454,3904,3902,5004,390
2021-08-244,4104,4104,3804,3851,1004,385
2021-08-234,2604,4554,2604,3052,5004,305
2021-08-204,3754,4504,1654,2609,5004,260
2021-08-194,4154,4804,3804,4456,5004,445
2021-08-184,4604,5304,4004,4254,5004,425
2021-08-174,6204,6204,4604,4606,4004,460
2021-08-164,6504,6504,5504,5509,0004,550
2021-08-134,6704,6704,6104,6552,4004,655
2021-08-124,6404,7154,6054,6704,9004,670
2021-08-114,5854,6754,5804,63014,4004,630
2021-08-104,5804,6954,4904,63018,7004,630
2021-08-064,6504,6754,6104,64011,6004,640
2021-08-054,6004,6804,6004,65014,7004,650
2021-08-044,6154,6354,5054,60011,1004,600
2021-08-034,5504,6354,5504,6059,0004,605
2021-08-024,5904,6404,5704,58011,3004,580
2021-07-304,5504,6204,5504,5907,2004,590
2021-07-294,6204,6254,5154,5505,9004,550
2021-07-284,6604,6604,5354,5805,9004,580
2021-07-274,7004,7054,5854,6607,4004,660
2021-07-264,6804,7504,6654,70013,4004,700
2021-07-214,7104,7454,6104,61028,3004,610
2021-07-204,6054,7154,5654,64017,4004,640
2021-07-194,6204,6754,5554,55515,7004,555
2021-07-164,5754,6804,5504,55016,0004,550
2021-07-154,5704,6204,4554,55019,0004,550
2021-07-144,6054,6604,5604,62510,9004,625
2021-07-134,6504,6904,5054,63036,7004,630
2021-07-124,5654,6954,5004,62012,1004,620
2021-07-094,5204,5204,4454,49514,9004,495
2021-07-084,6104,6654,5554,55511,8004,555
2021-07-074,5804,6704,5804,6359,7004,635
2021-07-064,6704,7254,6104,6408,7004,640
2021-07-054,6004,6954,5904,6757,0004,675
2021-07-024,6804,6854,5154,60089,4004,600
2021-07-014,7504,8254,6554,68045,9004,680
2021-06-304,7004,8304,6704,74018,7004,740
2021-06-294,7604,7604,5504,63018,8004,630
2021-06-289,4909,7009,4909,5507,7004,775
2021-06-259,6209,7209,4909,4904,6004,745
2021-06-249,5009,8009,4409,5308,3004,765
2021-06-239,7009,7209,3809,4609,7004,730
2021-06-229,4209,8409,4209,70045,6004,850
2021-06-219,3609,4809,0909,35032,3004,675
2021-06-189,4209,6908,9209,41045,4004,705
2021-06-179,2909,9509,2909,41031,8004,705
2021-06-169,3009,4009,1909,26021,1004,630
2021-06-159,1409,3209,0109,30018,1004,650
2021-06-148,8209,1608,7709,11019,7004,555
2021-06-118,6008,9208,6008,80018,9004,400
2021-06-108,8908,9008,4508,54015,7004,270
2021-06-098,8208,9508,7608,84014,3004,420
2021-06-088,8908,8908,7008,75016,6004,375
2021-06-078,7608,9008,7508,82015,3004,410
2021-06-048,6908,9408,6508,71018,9004,355
2021-06-038,6508,7108,5508,69016,4004,345
2021-06-028,6508,7008,5208,61011,9004,305
2021-06-018,6508,7008,5108,65014,2004,325
2021-05-318,6308,7408,2908,69012,8004,345
2021-05-288,4709,0408,4708,58020,7004,290
2021-05-278,2608,7508,2408,46015,0004,230
2021-05-268,1108,2608,0808,2606,4004,130
2021-05-258,1708,2507,9908,02015,7004,010
2021-05-247,9008,1707,9008,1705,4004,085
2021-05-217,8608,0507,7007,88013,3003,940
2021-05-207,8908,0407,8607,86015,7003,930
2021-05-197,5807,8307,5607,83014,1003,915
2021-05-187,6007,7407,5207,56015,6003,780
2021-05-177,8007,8007,5007,60011,3003,800
2021-05-147,3907,9407,3007,80022,3003,900
2021-05-137,4007,4607,2707,38023,1003,690
2021-05-127,4107,5007,3707,4604,4003,730
2021-05-117,4807,5007,4307,4502,4003,725
2021-05-107,4807,5707,4807,5103,0003,755
2021-05-077,4507,5507,4007,5506,7003,775
2021-05-067,5007,5307,4107,4502,5003,725
2021-04-307,4207,5507,3807,5302,3003,765
2021-04-287,3007,4407,2507,35015,5003,675
2021-04-277,5107,5107,3207,3202,0003,660
2021-04-267,5507,6307,5007,5101,3003,755
2021-04-237,5307,6007,5307,5901,6003,795
2021-04-227,7307,7307,5707,6802,9003,840
2021-04-217,6707,7307,6707,7102,2003,855
2021-04-207,8807,9207,8007,8107003,905
2021-04-197,8307,9707,8207,8808003,940
2021-04-167,6207,8207,6207,8102,4003,905
2021-04-157,6207,7207,5607,6204,3003,810
2021-04-147,7507,8107,6207,7705,4003,885
2021-04-137,7407,8107,7407,8101,3003,905
2021-04-127,6907,7307,6907,7302003,865
2021-04-097,7207,7207,6407,6904,4003,845
2021-04-087,6907,8207,6707,6903,0003,845
2021-04-077,8207,8907,6807,6801,1003,840
2021-04-067,8107,9707,6807,7902,4003,895
2021-04-057,8107,8107,8107,8103003,905
2021-04-027,9407,9407,8107,8104003,905
2021-04-017,8807,8807,7907,7906003,895
2021-03-317,7707,8807,6607,8803,2003,940
2021-03-307,9107,9107,6207,7701,3003,885
2021-03-298,0208,0208,0208,0201,0004,010
2021-03-267,7907,8707,7907,8708003,935
2021-03-257,8907,8907,7607,8702,1003,935
2021-03-247,8908,0007,7707,9301,7003,965
2021-03-237,9407,9507,9007,9007003,950
2021-03-227,9007,9007,8007,9001,0003,950
2021-03-197,7307,9007,7307,9001,4003,950
2021-03-187,7907,8807,7407,7902,7003,895
2021-03-177,7307,7907,5907,7901,0003,895
2021-03-167,7107,7307,5407,7301,7003,865
2021-03-157,7407,7407,5107,6602,5003,830
2021-03-127,4907,5907,4007,5901,3003,795
2021-03-117,2607,3207,2007,2801,2003,640
2021-03-107,3207,3407,1107,11015,2003,555
2021-03-097,2407,4507,2007,3201,6003,660
2021-03-087,4007,4507,3407,3906,9003,695
2021-03-057,3607,3607,2007,3402,4003,670
2021-03-04---7,520-3,760
2021-03-037,3507,5207,3507,5208003,760
2021-03-027,4407,4407,2507,3004,6003,650
2021-03-017,4407,5007,3007,3002,6003,650
2021-02-267,5007,5007,2507,4403,5003,720
2021-02-257,6107,6907,6107,6101,2003,805
2021-02-247,6007,6207,5007,6105,3003,805
2021-02-227,5507,6307,5207,6206,4003,810
2021-02-197,7807,7907,5007,6304,2003,815
2021-02-188,2008,2007,6407,9306,2003,965
2021-02-178,2008,2208,0508,2103,3004,105
2021-02-168,2408,3008,1608,3005,6004,150
2021-02-158,2508,2508,0708,2404,3004,120
2021-02-128,0608,1808,0608,1802,4004,090
2021-02-107,9908,0007,9308,0008004,000
2021-02-097,8708,0007,8408,0002,3004,000
2021-02-087,9007,9007,8307,8307003,915
2021-02-057,9007,9907,8007,8009003,900
2021-02-047,9408,0007,8407,8401,1003,920
2021-02-037,9107,9907,8007,8501,2003,925
2021-02-027,8807,9807,8807,9102,0003,955
2021-02-017,7207,8807,7007,8801,2003,940
2021-01-297,7807,8707,7407,8708003,935
2021-01-287,9207,9207,7007,8001,6003,900
2021-01-277,8007,9207,8007,8504003,925
2021-01-267,9107,9207,8607,8801,1003,940
2021-01-257,8707,9007,7607,9008003,950
2021-01-227,8607,8607,7007,8301,3003,915
2021-01-217,7807,9007,6607,8202,2003,910
2021-01-207,7207,8107,7207,8101,3003,905
2021-01-197,8807,8807,7907,8101,4003,905
2021-01-187,9207,9207,7307,8102,7003,905
2021-01-157,7807,7807,6807,7703,3003,885
2021-01-147,7807,7807,6807,7401,4003,870
2021-01-137,4807,6607,4307,6606,2003,830
2021-01-127,5407,5607,5207,5402,4003,770
2021-01-087,4207,7407,4207,5402,5003,770
2021-01-077,3707,5107,3707,4504,1003,725
2021-01-067,3107,4007,3107,3309003,665
2021-01-057,3407,4007,3307,3402,0003,670
2021-01-047,3907,4007,3007,3401,4003,670

分割・併合履歴 : [2021-06-29]1株→2株