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
2021-05-12	7,410	7,500	7,370	7,460	4,400	7,460
2021-05-11	7,480	7,500	7,430	7,450	2,400	7,450
2021-05-10	7,480	7,570	7,480	7,510	3,000	7,510
2021-05-07	7,450	7,550	7,400	7,550	6,700	7,550
2021-05-06	7,500	7,530	7,410	7,450	2,500	7,450
2021-04-30	7,420	7,550	7,380	7,530	2,300	7,530
2021-04-28	7,300	7,440	7,250	7,350	15,500	7,350
2021-04-27	7,510	7,510	7,320	7,320	2,000	7,320
2021-04-26	7,550	7,630	7,500	7,510	1,300	7,510
2021-04-23	7,530	7,600	7,530	7,590	1,600	7,590
2021-04-22	7,730	7,730	7,570	7,680	2,900	7,680
2021-04-21	7,670	7,730	7,670	7,710	2,200	7,710
2021-04-20	7,880	7,920	7,800	7,810	700	7,810
2021-04-19	7,830	7,970	7,820	7,880	800	7,880
2021-04-16	7,620	7,820	7,620	7,810	2,400	7,810
2021-04-15	7,620	7,720	7,560	7,620	4,300	7,620
2021-04-14	7,750	7,810	7,620	7,770	5,400	7,770
2021-04-13	7,740	7,810	7,740	7,810	1,300	7,810
2021-04-12	7,690	7,730	7,690	7,730	200	7,730
2021-04-09	7,720	7,720	7,640	7,690	4,400	7,690
2021-04-08	7,690	7,820	7,670	7,690	3,000	7,690
2021-04-07	7,820	7,890	7,680	7,680	1,100	7,680
2021-04-06	7,810	7,970	7,680	7,790	2,400	7,790
2021-04-05	7,810	7,810	7,810	7,810	300	7,810
2021-04-02	7,940	7,940	7,810	7,810	400	7,810
2021-04-01	7,880	7,880	7,790	7,790	600	7,790
2021-03-31	7,770	7,880	7,660	7,880	3,200	7,880
2021-03-30	7,910	7,910	7,620	7,770	1,300	7,770
2021-03-29	8,020	8,020	8,020	8,020	1,000	8,020
2021-03-26	7,790	7,870	7,790	7,870	800	7,870
2021-03-25	7,890	7,890	7,760	7,870	2,100	7,870
2021-03-24	7,890	8,000	7,770	7,930	1,700	7,930
2021-03-23	7,940	7,950	7,900	7,900	700	7,900
2021-03-22	7,900	7,900	7,800	7,900	1,000	7,900
2021-03-19	7,730	7,900	7,730	7,900	1,400	7,900
2021-03-18	7,790	7,880	7,740	7,790	2,700	7,790
2021-03-17	7,730	7,790	7,590	7,790	1,000	7,790
2021-03-16	7,710	7,730	7,540	7,730	1,700	7,730
2021-03-15	7,740	7,740	7,510	7,660	2,500	7,660
2021-03-12	7,490	7,590	7,400	7,590	1,300	7,590
2021-03-11	7,260	7,320	7,200	7,280	1,200	7,280
2021-03-10	7,320	7,340	7,110	7,110	15,200	7,110
2021-03-09	7,240	7,450	7,200	7,320	1,600	7,320
2021-03-08	7,400	7,450	7,340	7,390	6,900	7,390
2021-03-05	7,360	7,360	7,200	7,340	2,400	7,340
2021-03-04	-	-	-	7,520	-	7,520
2021-03-03	7,350	7,520	7,350	7,520	800	7,520
2021-03-02	7,440	7,440	7,250	7,300	4,600	7,300
2021-03-01	7,440	7,500	7,300	7,300	2,600	7,300
2021-02-26	7,500	7,500	7,250	7,440	3,500	7,440
2021-02-25	7,610	7,690	7,610	7,610	1,200	7,610
2021-02-24	7,600	7,620	7,500	7,610	5,300	7,610
2021-02-22	7,550	7,630	7,520	7,620	6,400	7,620
2021-02-19	7,780	7,790	7,500	7,630	4,200	7,630
2021-02-18	8,200	8,200	7,640	7,930	6,200	7,930
2021-02-17	8,200	8,220	8,050	8,210	3,300	8,210
2021-02-16	8,240	8,300	8,160	8,300	5,600	8,300
2021-02-15	8,250	8,250	8,070	8,240	4,300	8,240
2021-02-12	8,060	8,180	8,060	8,180	2,400	8,180
2021-02-10	7,990	8,000	7,930	8,000	800	8,000
2021-02-09	7,870	8,000	7,840	8,000	2,300	8,000
2021-02-08	7,900	7,900	7,830	7,830	700	7,830
2021-02-05	7,900	7,990	7,800	7,800	900	7,800
2021-02-04	7,940	8,000	7,840	7,840	1,100	7,840
2021-02-03	7,910	7,990	7,800	7,850	1,200	7,850
2021-02-02	7,880	7,980	7,880	7,910	2,000	7,910
2021-02-01	7,720	7,880	7,700	7,880	1,200	7,880
2021-01-29	7,780	7,870	7,740	7,870	800	7,870
2021-01-28	7,920	7,920	7,700	7,800	1,600	7,800
2021-01-27	7,800	7,920	7,800	7,850	400	7,850
2021-01-26	7,910	7,920	7,860	7,880	1,100	7,880
2021-01-25	7,870	7,900	7,760	7,900	800	7,900
2021-01-22	7,860	7,860	7,700	7,830	1,300	7,830
2021-01-21	7,780	7,900	7,660	7,820	2,200	7,820
2021-01-20	7,720	7,810	7,720	7,810	1,300	7,810
2021-01-19	7,880	7,880	7,790	7,810	1,400	7,810
2021-01-18	7,920	7,920	7,730	7,810	2,700	7,810
2021-01-15	7,780	7,780	7,680	7,770	3,300	7,770
2021-01-14	7,780	7,780	7,680	7,740	1,400	7,740
2021-01-13	7,480	7,660	7,430	7,660	6,200	7,660
2021-01-12	7,540	7,560	7,520	7,540	2,400	7,540
2021-01-08	7,420	7,740	7,420	7,540	2,500	7,540
2021-01-07	7,370	7,510	7,370	7,450	4,100	7,450
2021-01-06	7,310	7,400	7,310	7,330	900	7,330
2021-01-05	7,340	7,400	7,330	7,340	2,000	7,340
2021-01-04	7,390	7,400	7,300	7,340	1,400	7,340

分割・併合履歴：なし