4966 上村工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-206,6506,9206,5806,880178,8006,880
2022-05-196,6506,7106,5806,660155,1006,660
2022-05-186,4906,7706,4206,68093,7006,680
2022-05-176,2206,6406,1906,490141,8006,490
2022-05-166,1706,2706,0706,07096,5006,070
2022-05-135,2606,2305,1606,070234,3006,070
2022-05-125,7905,8005,6205,66041,7005,660
2022-05-115,8205,8305,6205,79053,7005,790
2022-05-106,0206,0505,6705,78061,2005,780
2022-05-096,1106,1706,0206,13042,2006,130
2022-05-065,9506,1805,9506,13038,5006,130
2022-05-026,0206,1205,9406,01022,2006,010
2022-04-285,6606,0405,6606,01040,5006,010
2022-04-275,7505,7605,6205,70038,3005,700
2022-04-266,0206,0205,8405,85043,0005,850
2022-04-256,1006,1005,9506,02042,7006,020
2022-04-226,1806,2206,1106,13053,9006,130
2022-04-216,2706,3006,1906,21073,6006,210
2022-04-206,2306,3406,2206,28054,7006,280
2022-04-196,1806,2306,1406,19051,4006,190
2022-04-186,1506,2006,0706,18031,3006,180
2022-04-156,1706,2306,0806,11033,0006,110
2022-04-146,1506,2406,1506,24056,6006,240
2022-04-135,9806,1505,9506,15048,2006,150
2022-04-126,1006,1206,0006,00038,8006,000
2022-04-116,1306,1306,0006,06037,1006,060
2022-04-086,1506,3006,1106,17073,0006,170
2022-04-076,1906,1906,0306,10066,3006,100
2022-04-066,0506,1905,9506,11071,0006,110
2022-04-056,1006,1506,0306,10058,9006,100
2022-04-046,0206,1305,9706,07033,2006,070
2022-04-015,7106,0805,7006,08061,4006,080
2022-03-315,5805,7305,5805,71030,5005,710
2022-03-305,6605,7105,5705,63032,1005,630
2022-03-295,5705,6805,5705,65035,7005,650
2022-03-285,8305,8305,6705,67028,4005,670
2022-03-255,6805,7605,6505,73037,3005,730
2022-03-245,6405,8005,6405,77018,1005,770
2022-03-235,6005,7905,5805,79047,8005,790
2022-03-225,7805,8705,6905,70065,9005,700
2022-03-185,5905,7305,5605,70079,5005,700
2022-03-175,5005,5705,3805,55054,1005,550
2022-03-165,5605,5705,3905,46045,7005,460
2022-03-155,8005,8605,6005,60034,7005,600
2022-03-145,6405,8105,6005,73042,3005,730
2022-03-115,4905,6305,4205,62056,9005,620
2022-03-105,1905,4205,1905,39020,6005,390
2022-03-095,2205,2205,0705,09029,7005,090
2022-03-085,2105,3105,1005,18024,3005,180
2022-03-075,5105,5605,3105,34020,9005,340
2022-03-045,6605,8005,5805,61016,5005,610
2022-03-035,8005,8305,7405,76048,2005,760
2022-03-025,8005,8005,6605,68026,7005,680
2022-03-015,8905,9305,8505,88031,1005,880
2022-02-285,7005,8705,6205,87039,0005,870
2022-02-255,6105,8005,6105,68040,9005,680
2022-02-245,4405,5605,4205,56047,0005,560
2022-02-225,4105,5405,3105,54047,9005,540
2022-02-215,5105,6805,4405,58060,6005,580
2022-02-185,6805,8005,6105,67048,5005,670
2022-02-176,0806,0805,9205,97032,4005,970
2022-02-165,8706,0905,8305,98047,5005,980
2022-02-155,9205,9505,7205,87044,3005,870
2022-02-145,8906,1305,8506,02067,9006,020
2022-02-105,8405,9905,7805,84048,8005,840
2022-02-095,6105,8005,5905,80028,1005,800
2022-02-085,7405,7405,5805,58029,4005,580
2022-02-075,8005,8405,7105,76023,5005,760
2022-02-045,6405,8105,6105,80016,1005,800
2022-02-035,7305,7405,6605,68013,0005,680
2022-02-025,7205,8105,7205,73010,4005,730
2022-02-015,7505,8205,6705,78024,4005,780
2022-01-315,6505,7605,6205,65083,5005,650
2022-01-285,6105,8405,5905,74027,8005,740
2022-01-275,8005,8705,5705,57024,8005,570
2022-01-265,6705,8205,6505,80024,4005,800
2022-01-255,8505,8505,6405,66030,5005,660
2022-01-245,9305,9305,7905,88018,8005,880
2022-01-215,8905,9005,7705,83014,3005,830
2022-01-205,8905,9505,8505,87017,1005,870
2022-01-195,9506,0205,8305,89043,2005,890
2022-01-186,1006,2405,9905,99042,4005,990
2022-01-176,0406,1506,0006,03029,3006,030
2022-01-145,9106,0305,8005,97057,7005,970
2022-01-136,1906,4006,1606,20040,6006,200
2022-01-126,0906,1806,0006,16025,3006,160
2022-01-116,0806,1005,9606,03010,9006,030
2022-01-076,1006,1705,9005,99032,1005,990
2022-01-066,0006,1705,9906,12026,6006,120
2022-01-056,1406,1405,8006,04040,7006,040
2022-01-046,1806,1906,0506,15024,8006,150

分割・併合履歴 : [2021-06-29]1株→2株