4966 上村工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-277,2407,3207,2407,3009007,300
2020-11-267,1607,2907,1607,2901,6007,290
2020-11-257,1307,6407,1307,2306,4007,230
2020-11-247,1007,1207,0807,1201,9007,120
2020-11-207,0707,1007,0507,1002,2007,100
2020-11-197,0507,1107,0507,1103007,110
2020-11-187,0507,1307,0507,0502,5007,050
2020-11-177,1207,1807,1107,1109007,110
2020-11-167,1407,1407,0107,1101,7007,110
2020-11-137,1507,1707,0807,1401,7007,140
2020-11-127,2307,2307,1507,1602,6007,160
2020-11-117,0107,4206,9507,0809,4007,080
2020-11-107,0107,1307,0107,1002,4007,100
2020-11-096,9006,9506,8506,9409,6006,940
2020-11-066,8406,8806,8406,8801,9006,880
2020-11-056,7606,8406,7606,8401,0006,840
2020-11-046,8906,8906,7406,7601,1006,760
2020-11-026,8106,8606,7306,8301,3006,830
2020-10-306,7206,8506,7206,8103,3006,810
2020-10-296,6806,7806,6806,7601,7006,760
2020-10-286,7706,8706,7706,7802,3006,780
2020-10-276,7606,8506,7606,8201,7006,820
2020-10-266,8006,8506,8006,8505006,850
2020-10-236,8306,9306,7506,8002,9006,800
2020-10-226,9406,9406,8506,8801,2006,880
2020-10-216,8506,9306,8506,8802,8006,880
2020-10-206,7906,8706,7806,8504,6006,850
2020-10-196,7906,8306,7006,7901,5006,790
2020-10-166,8006,8706,7506,7602,9006,760
2020-10-156,8506,9006,7106,8006,7006,800
2020-10-146,9006,9506,7806,8407,0006,840
2020-10-136,9106,9706,9006,9001,1006,900
2020-10-126,9007,0306,8806,8802,1006,880
2020-10-096,9506,9906,8806,9404,1006,940
2020-10-086,9106,9806,9106,9201,9006,920
2020-10-076,8506,9506,8406,9104,7006,910
2020-10-066,8306,8806,7706,8304,1006,830
2020-10-056,7006,8306,7006,8003,5006,800
2020-10-026,8706,8706,7706,7702,4006,770
2020-09-306,6606,8006,6606,8004,4006,800
2020-09-296,7706,8006,6606,6608,2006,660
2020-09-286,7406,8106,7006,7006,5006,700
2020-09-256,7806,8606,7106,7306,3006,730
2020-09-246,8406,9906,7906,8104,9006,810
2020-09-236,9806,9806,8406,8402,4006,840
2020-09-187,0507,0506,8807,0007,6007,000
2020-09-176,9607,1306,9107,0005,4007,000
2020-09-166,9907,0506,9606,9605,1006,960
2020-09-157,0107,0406,9406,9907,3006,990
2020-09-147,0007,0706,9607,0007,0007,000
2020-09-116,9407,0906,9406,9902,1006,990
2020-09-107,2007,2007,0007,0006,3007,000
2020-09-097,2007,3007,0607,1002,1007,100
2020-09-087,4507,4507,1707,2502,8007,250
2020-09-077,4307,4507,2807,3204,2007,320
2020-09-047,4507,4607,3007,3502,5007,350
2020-09-037,4807,4807,4107,4103007,410
2020-09-027,5307,5307,4607,4801,9007,480
2020-09-017,3307,5107,3307,4503,9007,450
2020-08-317,4407,4507,4307,4304007,430
2020-08-287,4207,4207,4007,4002007,400
2020-08-277,4507,5507,4207,4301,2007,430
2020-08-267,4707,5507,3507,4504,6007,450
2020-08-257,4107,4707,2007,3703,7007,370
2020-08-247,3607,4407,2007,3102,1007,310
2020-08-217,4907,5007,2307,2302,7007,230
2020-08-207,3307,4707,3007,3601,1007,360
2020-08-19---7,360-7,360
2020-08-187,3607,3607,3607,3603007,360
2020-08-177,4407,4407,3007,3802,5007,380
2020-08-147,4207,4407,3607,4401,5007,440
2020-08-137,2507,4507,2507,4502,0007,450
2020-08-127,2007,2607,2007,2602007,260
2020-08-117,0807,4806,9807,10015,5007,100
2020-08-076,6406,7806,5406,7803,1006,780
2020-08-066,3806,6406,3806,6001,5006,600
2020-08-056,2906,4906,2906,3801,3006,380
2020-08-046,2806,3406,1206,2702,6006,270
2020-08-036,2506,2506,1306,1809006,180
2020-07-316,4406,4406,2206,2309006,230
2020-07-306,4706,5206,4306,4306006,430
2020-07-296,5106,6006,4306,4701,6006,470
2020-07-286,6706,6706,5906,6601,9006,660
2020-07-276,7006,7006,6606,6701,1006,670
2020-07-226,6706,7706,6706,7601,1006,760
2020-07-216,6706,7006,6706,7001,3006,700
2020-07-206,7206,7206,6506,6701,2006,670
2020-07-176,7006,7306,6506,7309006,730
2020-07-166,7406,7906,5706,7903,4006,790
2020-07-156,9206,9206,5906,64010,5006,640
2020-07-146,7906,8906,7406,8203,8006,820
2020-07-136,7206,8006,7006,7204,5006,720
2020-07-106,8006,8206,7006,7103,1006,710
2020-07-096,7806,8606,7006,7003,9006,700
2020-07-086,9306,9306,7006,7006,4006,700
2020-07-076,6806,9006,6806,8502,0006,850
2020-07-066,7206,7606,7006,7602,2006,760
2020-07-036,7506,8106,7006,7304,7006,730
2020-07-026,7506,8506,7206,7606,4006,760
2020-07-016,6807,0106,6306,6507,8006,650
2020-06-306,4306,6606,3506,5003,1006,500
2020-06-296,2706,3606,2706,3309006,330
2020-06-266,3906,4006,3706,4001,6006,400
2020-06-256,4606,5306,3906,3902,4006,390
2020-06-246,6606,6606,4006,6601,9006,660
2020-06-236,7806,7806,6606,6602,3006,660
2020-06-226,7406,7406,6806,6803,5006,680
2020-06-196,7606,8606,7406,7403,9006,740
2020-06-186,7306,8106,7306,7503,3006,750
2020-06-176,7606,8106,7306,7302,9006,730
2020-06-166,7406,8006,6506,6604,6006,660
2020-06-156,7906,7906,6806,6804,2006,680
2020-06-127,0007,0006,7006,8707,7006,870
2020-06-117,1707,2807,0107,0709,3007,070
2020-06-107,0207,0206,9206,9201,6006,920
2020-06-096,8207,0806,8007,0604,2007,060
2020-06-086,6906,7606,6806,7601,9006,760
2020-06-056,6306,6906,6106,6901,3006,690
2020-06-046,5106,6606,5106,6608006,660
2020-06-036,3606,4906,3306,4905,0006,490
2020-06-026,3006,4006,2506,3302,1006,330
2020-06-016,3906,3906,3006,3001,6006,300
2020-05-296,5406,6206,4906,4904006,490
2020-05-286,7006,7006,4506,5409006,540
2020-05-276,3606,5306,3606,50010,6006,500
2020-05-266,3806,4006,3406,4004,5006,400
2020-05-256,3106,3906,3106,3701,1006,370
2020-05-226,2206,2906,2206,2906006,290
2020-05-216,1906,2806,1906,2807006,280
2020-05-206,1106,1806,1006,1301,4006,130
2020-05-196,1306,2006,1006,1008,6006,100
2020-05-186,0806,1006,0106,1001,5006,100
2020-05-156,0006,1005,9706,07011,5006,070
2020-05-146,0006,1505,9506,0805,5006,080
2020-05-136,0506,0506,0006,0001,0006,000
2020-05-126,0006,0506,0006,0109,8006,010
2020-05-116,0006,0805,9506,02016,5006,020
2020-05-085,7506,1205,7106,1201,8006,120
2020-05-075,9205,9205,6105,6101,3005,610
2020-05-015,9205,9405,8005,8902,8005,890
2020-04-306,0206,0805,8505,9403,8005,940
2020-04-285,9406,1505,9205,9201,7005,920
2020-04-276,0306,0305,8105,8105005,810
2020-04-246,0006,1005,8806,0804,0006,080
2020-04-235,7705,9005,7705,9003,1005,900
2020-04-225,6405,7505,5905,6701,5005,670
2020-04-215,6305,7105,6205,6203,2005,620
2020-04-205,6005,6105,5805,5801,9005,580
2020-04-175,5805,6005,5205,6006,5005,600
2020-04-165,8305,8305,6805,6801,8005,680
2020-04-155,6506,0005,6105,73010,6005,730
2020-04-145,6805,6905,6005,6907,1005,690
2020-04-135,7005,7005,6705,6708005,670
2020-04-105,7005,7505,6505,7002,5005,700
2020-04-095,7305,7805,7005,7407,4005,740
2020-04-085,7605,7605,6805,7004,4005,700
2020-04-075,7005,8705,6505,7807,6005,780
2020-04-065,6005,6705,5005,6705,5005,670
2020-04-035,5505,6805,5505,6003,6005,600
2020-04-025,6605,7605,5005,5002,3005,500
2020-04-015,7805,7805,5705,6601,9005,660
2020-03-315,8906,1005,8005,8502,6005,850
2020-03-305,9406,0405,9005,9001,3005,900
2020-03-275,9906,1005,8606,0002,7006,000
2020-03-265,9705,9705,7105,7102,8005,710
2020-03-255,9806,0505,9705,9702,9005,970
2020-03-245,6405,9205,6405,8003,9005,800
2020-03-235,9005,9005,5105,6902,6005,690
2020-03-195,7405,9805,5505,8504,0005,850
2020-03-186,0006,0405,8305,9903,0005,990
2020-03-175,7006,1005,5506,0805,8006,080
2020-03-166,1706,2005,9706,0004,6006,000
2020-03-136,1006,2005,9705,9704,5005,970
2020-03-126,2506,2906,0406,1003,1006,100
2020-03-116,2206,3706,2206,3502,2006,350
2020-03-106,2006,2206,0206,2001,6006,200
2020-03-096,4906,6706,4906,5706006,570
2020-03-066,7406,7406,6406,6401,6006,640
2020-03-056,8006,8006,7206,7201,1006,720
2020-03-046,6506,7806,6506,7502,3006,750
2020-03-036,7306,7906,6106,7501,3006,750
2020-03-026,7506,8506,6206,8306,3006,830
2020-02-286,5706,8606,5706,7704,2006,770
2020-02-276,9706,9706,7106,7703,3006,770
2020-02-266,8407,0106,8006,9602,6006,960
2020-02-257,3307,3307,0907,0903,4007,090
2020-02-217,3807,3807,3107,3601,8007,360
2020-02-207,4407,4407,1407,3704,1007,370
2020-02-197,4407,5507,4407,4401,6007,440
2020-02-187,4607,5907,4607,5901,4007,590
2020-02-177,6407,6407,4207,4601,5007,460
2020-02-147,8907,8907,7107,7202,1007,720
2020-02-137,9007,9507,7307,9002,0007,900
2020-02-127,8807,9007,8107,9002,3007,900
2020-02-107,6307,8807,6307,8804007,880
2020-02-077,6207,6607,6207,6305007,630
2020-02-067,5407,8307,5407,6401,9007,640
2020-02-057,7507,7507,5407,5402,1007,540
2020-02-047,4607,9807,4607,7501,7007,750
2020-02-037,7507,7507,4607,4607007,460
2020-01-317,6607,6607,6007,6002007,600
2020-01-307,8107,8107,7007,8109007,810
2020-01-298,0008,0407,7907,8103,7007,810
2020-01-288,0608,0607,9607,9801,4007,980
2020-01-278,2208,2208,1508,1502008,150
2020-01-248,3508,3508,2008,2202,6008,220
2020-01-238,2008,4308,1508,38013,8008,380
2020-01-228,1408,2308,1408,2101,0008,210
2020-01-218,3408,3408,0808,1402,6008,140
2020-01-208,3208,3908,3208,3401,5008,340
2020-01-178,4308,4808,3108,3507,6008,350
2020-01-168,3108,6408,3108,42014,5008,420
2020-01-158,3108,3208,2308,2304,7008,230
2020-01-148,2108,3608,2008,3108,4008,310
2020-01-108,2208,2208,1608,2102,1008,210
2020-01-098,2008,3008,1108,2208,3008,220
2020-01-088,1508,2008,0108,1804,1008,180
2020-01-078,3108,3608,1308,3005,9008,300
2020-01-068,1508,5008,1208,3106,8008,310

分割・併合履歴 : なし