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
2022-12-086,4406,5806,4106,54045,0006,540
2022-12-076,6006,6006,4306,46050,4006,460
2022-12-066,7306,7806,5706,67056,2006,670
2022-12-056,9106,9106,7306,80016,8006,800
2022-12-026,9407,0006,8406,91030,8006,910
2022-12-017,0307,0406,9107,00043,7007,000
2022-11-306,8406,9906,8006,95033,9006,950
2022-11-296,9106,9606,7006,93050,2006,930
2022-11-286,9306,9806,6706,91053,3006,910
2022-11-256,9507,0506,8206,83039,8006,830
2022-11-246,8306,9106,7906,87026,6006,870
2022-11-226,7806,8806,7006,82036,0006,820
2022-11-216,3506,8006,3506,73044,0006,730
2022-11-186,5806,6106,3406,34069,8006,340
2022-11-176,5806,6406,4906,50033,1006,500
2022-11-166,5106,6406,4706,51042,4006,510
2022-11-156,4106,5906,3506,52041,0006,520
2022-11-146,6006,6806,2706,42068,9006,420
2022-11-117,0807,1606,4006,610155,5006,610
2022-11-106,9107,0306,8806,98039,2006,980
2022-11-097,0207,1106,9807,04066,5007,040
2022-11-086,7806,9806,7306,92035,9006,920
2022-11-076,7606,8106,7206,74025,0006,740
2022-11-046,8706,8706,7506,76015,2006,760
2022-11-026,7706,8606,7506,77069,8006,770
2022-11-016,9206,9506,7306,79016,0006,790
2022-10-316,6506,8906,6506,82037,1006,820
2022-10-286,5706,7306,5206,61018,6006,610
2022-10-276,6106,6306,5206,52012,8006,520
2022-10-266,6406,6406,4806,55014,4006,550
2022-10-256,6806,7406,5306,54024,4006,540
2022-10-246,5006,7206,5006,68024,6006,680
2022-10-216,4106,5106,3906,4009,2006,400
2022-10-206,5306,6306,4006,41050,9006,410
2022-10-196,6906,7506,5306,53031,5006,530
2022-10-186,2906,6106,2906,60024,2006,600
2022-10-176,3206,3506,2706,2908,9006,290
2022-10-146,2906,4506,2206,39035,7006,390
2022-10-136,1006,1806,0306,11022,3006,110
2022-10-126,3406,3506,0706,10021,8006,100
2022-10-116,3806,3806,2406,24016,0006,240
2022-10-076,4406,5806,4206,47034,8006,470
2022-10-066,5006,5506,4306,53025,0006,530
2022-10-056,3506,5006,2806,50023,9006,500
2022-10-046,3906,4106,2706,31030,7006,310
2022-10-036,0306,2706,0306,27032,7006,270
2022-09-305,9606,1305,9106,07061,0006,070
2022-09-296,0806,1606,0206,16042,5006,160
2022-09-286,1406,1405,9806,03032,8006,030
2022-09-276,0706,2506,0706,13033,6006,130
2022-09-266,4506,4506,0306,05047,1006,050
2022-09-226,6706,6706,5206,61034,4006,610
2022-09-216,6506,7706,6506,74029,0006,740
2022-09-206,6306,8606,5306,79043,3006,790
2022-09-166,8206,9106,5906,630496,6006,630
2022-09-156,8606,9006,7506,82052,2006,820
2022-09-147,0007,1106,9306,94040,4006,940
2022-09-137,0807,2607,0807,20063,9007,200
2022-09-127,0607,2207,0307,17079,5007,170
2022-09-096,7506,8406,7506,79023,0006,790
2022-09-086,5806,7906,5506,76046,8006,760
2022-09-076,6106,6106,4506,50039,7006,500
2022-09-066,5906,6306,5606,61029,5006,610
2022-09-056,4306,5706,4306,54026,7006,540
2022-09-026,4706,5106,3506,44033,5006,440
2022-09-016,5106,5106,4106,45021,8006,450
2022-08-316,5506,5706,5006,54025,8006,540
2022-08-306,5606,5806,5106,55020,5006,550
2022-08-296,5006,5606,4306,43024,5006,430
2022-08-266,5606,6806,5606,65022,0006,650
2022-08-256,7306,7806,5506,58035,8006,580
2022-08-246,6106,7406,5906,72044,1006,720
2022-08-236,7106,7706,5806,61067,9006,610
2022-08-226,5906,7306,5906,62091,2006,620
2022-08-196,4706,6206,4706,59027,3006,590
2022-08-186,4706,5906,4406,47039,1006,470
2022-08-176,3606,5706,3406,54045,4006,540
2022-08-166,2906,3406,2206,31015,1006,310
2022-08-156,4106,4206,2406,30035,6006,300
2022-08-126,3606,4706,3206,37030,9006,370
2022-08-106,2306,3006,1606,22028,8006,220
2022-08-096,0806,2806,0006,230101,4006,230
2022-08-086,3306,3306,1606,26060,5006,260
2022-08-056,4006,4106,3106,34038,4006,340
2022-08-046,3406,4806,3106,43057,7006,430
2022-08-036,3806,4106,2106,30073,2006,300
2022-08-026,4606,4606,3506,40068,3006,400
2022-08-016,2906,4306,2806,36048,5006,360
2022-07-296,1806,3106,1106,19067,3006,190
2022-07-286,1006,2106,0906,180105,8006,180
2022-07-276,0106,1105,9606,00080,4006,000
2022-07-265,7705,8105,7205,81024,3005,810
2022-07-255,7405,8005,7205,73030,9005,730
2022-07-225,7305,8105,6905,72027,8005,720
2022-07-215,6705,7505,6005,68055,8005,680
2022-07-205,5405,6705,5105,64044,9005,640
2022-07-195,3305,4505,3005,40043,8005,400
2022-07-155,3505,3505,2105,29065,7005,290
2022-07-145,2105,3105,1805,29021,5005,290
2022-07-135,2305,2305,1705,19040,5005,190
2022-07-125,2405,2605,1505,23036,4005,230
2022-07-115,3005,3005,1805,22038,3005,220
2022-07-085,2105,2905,1905,20097,1005,200
2022-07-075,1105,2005,0805,20044,2005,200
2022-07-065,0405,0905,0305,08080,8005,080
2022-07-055,0705,1105,0105,04073,7005,040
2022-07-045,0505,0804,9405,01080,9005,010
2022-07-015,1705,1804,9405,00088,2005,000
2022-06-305,3005,3005,1005,13058,9005,130
2022-06-295,4205,5505,3405,35047,1005,350
2022-06-285,5505,5705,5005,57064,6005,570
2022-06-275,6205,6305,4805,55061,7005,550
2022-06-245,6205,6405,4905,55055,2005,550
2022-06-235,8305,8305,5905,63068,0005,630
2022-06-226,1606,2105,7905,84080,9005,840
2022-06-216,0906,2606,0906,19023,6006,190
2022-06-206,2906,3506,0106,05034,3006,050
2022-06-176,2606,4106,1406,27064,6006,270
2022-06-166,5306,6006,4006,43036,9006,430
2022-06-156,6206,6706,5206,53042,5006,530
2022-06-146,5206,6606,5206,63058,4006,630
2022-06-136,6406,7106,5506,59044,8006,590
2022-06-106,8106,8106,6206,70052,1006,700
2022-06-096,9406,9606,8206,90063,1006,900
2022-06-087,2107,2106,8606,90090,0006,900
2022-06-077,2107,2106,9907,06053,8007,060
2022-06-067,3407,3407,1207,18049,6007,180
2022-06-037,3207,4207,3007,34061,1007,340
2022-06-027,3207,3607,2107,32057,9007,320
2022-06-017,2407,4507,2307,35045,5007,350
2022-05-317,1807,4307,1807,240431,2007,240
2022-05-307,2307,3307,1307,18061,4007,180
2022-05-277,1107,1106,8907,03078,6007,030
2022-05-267,1307,1906,9907,100115,1007,100
2022-05-257,0507,1606,7607,080196,0007,080
2022-05-247,1207,1806,9707,080163,8007,080
2022-05-236,9307,1406,9307,12097,2007,120
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