4966 上村工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 10,660 | 10,680 | 10,340 | 10,380 | 24,900 | 10,380 |
| 2024-07-25 | 10,630 | 10,780 | 10,310 | 10,520 | 16,200 | 10,520 |
| 2024-07-24 | 11,060 | 11,190 | 10,590 | 10,720 | 32,000 | 10,720 |
| 2024-07-23 | 11,110 | 11,400 | 10,810 | 11,060 | 19,300 | 11,060 |
| 2024-07-22 | 11,510 | 11,510 | 11,080 | 11,170 | 10,100 | 11,170 |
| 2024-07-19 | 11,620 | 11,780 | 11,330 | 11,660 | 12,900 | 11,660 |
| 2024-07-18 | 11,440 | 11,950 | 11,440 | 11,550 | 20,300 | 11,550 |
| 2024-07-17 | 11,880 | 11,980 | 11,680 | 11,740 | 11,200 | 11,740 |
| 2024-07-16 | 11,780 | 11,980 | 11,730 | 11,880 | 24,100 | 11,880 |
| 2024-07-12 | 11,460 | 11,990 | 11,330 | 11,950 | 28,200 | 11,950 |
| 2024-07-11 | 11,610 | 11,790 | 11,500 | 11,760 | 30,400 | 11,760 |
| 2024-07-10 | 11,140 | 11,390 | 11,010 | 11,320 | 17,700 | 11,320 |
| 2024-07-09 | 10,830 | 11,120 | 10,610 | 11,000 | 10,800 | 11,000 |
| 2024-07-08 | 10,790 | 10,910 | 10,750 | 10,750 | 6,700 | 10,750 |
| 2024-07-05 | 10,870 | 10,930 | 10,260 | 10,790 | 33,500 | 10,790 |
| 2024-07-04 | 11,080 | 11,140 | 10,860 | 10,920 | 9,000 | 10,920 |
| 2024-07-03 | 11,060 | 11,230 | 10,930 | 10,960 | 12,300 | 10,960 |
| 2024-07-02 | 10,760 | 11,020 | 10,520 | 10,830 | 19,100 | 10,830 |
| 2024-07-01 | 11,230 | 11,230 | 10,740 | 10,790 | 26,600 | 10,790 |
| 2024-06-28 | 10,990 | 11,450 | 10,770 | 11,110 | 33,300 | 11,110 |
| 2024-06-27 | 10,910 | 11,100 | 10,780 | 10,900 | 17,700 | 10,900 |
| 2024-06-26 | 10,430 | 10,990 | 10,430 | 10,900 | 16,700 | 10,900 |
| 2024-06-25 | 10,320 | 10,640 | 10,200 | 10,430 | 15,800 | 10,430 |
| 2024-06-24 | 10,370 | 10,610 | 10,240 | 10,390 | 17,200 | 10,390 |
| 2024-06-21 | 10,570 | 10,990 | 10,310 | 10,460 | 33,300 | 10,460 |
| 2024-06-20 | 9,970 | 10,830 | 9,970 | 10,650 | 75,600 | 10,650 |
| 2024-06-19 | 9,760 | 9,970 | 9,720 | 9,730 | 10,200 | 9,730 |
| 2024-06-18 | 9,780 | 9,870 | 9,750 | 9,780 | 7,100 | 9,780 |
| 2024-06-17 | 9,740 | 9,790 | 9,630 | 9,790 | 9,600 | 9,790 |
| 2024-06-14 | 9,730 | 9,890 | 9,700 | 9,890 | 12,900 | 9,890 |
| 2024-06-13 | 10,140 | 10,140 | 9,750 | 9,760 | 11,800 | 9,760 |
| 2024-06-12 | 10,000 | 10,210 | 9,970 | 10,210 | 7,900 | 10,210 |
| 2024-06-11 | 10,290 | 10,360 | 10,050 | 10,050 | 13,400 | 10,050 |
| 2024-06-10 | 10,450 | 10,630 | 10,280 | 10,350 | 6,400 | 10,350 |
| 2024-06-07 | 10,200 | 10,730 | 10,200 | 10,540 | 10,800 | 10,540 |
| 2024-06-06 | 10,270 | 10,480 | 10,180 | 10,340 | 3,600 | 10,340 |
| 2024-06-05 | 10,470 | 10,680 | 10,240 | 10,270 | 8,800 | 10,270 |
| 2024-06-04 | 10,470 | 10,720 | 10,370 | 10,420 | 9,800 | 10,420 |
| 2024-06-03 | 10,670 | 11,220 | 10,410 | 10,470 | 13,600 | 10,470 |
| 2024-05-31 | 10,070 | 10,460 | 10,070 | 10,370 | 18,400 | 10,370 |
| 2024-05-30 | 9,940 | 10,350 | 9,840 | 10,250 | 14,900 | 10,250 |
| 2024-05-29 | 10,170 | 10,260 | 9,950 | 9,950 | 18,900 | 9,950 |
| 2024-05-28 | 10,290 | 10,290 | 10,090 | 10,240 | 14,900 | 10,240 |
| 2024-05-27 | 10,020 | 10,510 | 10,020 | 10,290 | 17,300 | 10,290 |
| 2024-05-24 | 10,470 | 10,530 | 10,320 | 10,320 | 12,600 | 10,320 |
| 2024-05-23 | 10,310 | 10,550 | 10,280 | 10,470 | 30,600 | 10,470 |
| 2024-05-22 | 9,930 | 10,310 | 9,820 | 10,240 | 29,600 | 10,240 |
| 2024-05-21 | 10,370 | 10,440 | 9,970 | 10,010 | 33,700 | 10,010 |
| 2024-05-20 | 10,080 | 10,490 | 9,920 | 10,070 | 32,100 | 10,070 |
| 2024-05-17 | 9,840 | 10,060 | 9,840 | 10,010 | 7,600 | 10,010 |
| 2024-05-16 | 9,770 | 10,140 | 9,730 | 10,140 | 18,500 | 10,140 |
| 2024-05-15 | 10,170 | 10,170 | 9,740 | 9,880 | 23,800 | 9,880 |
| 2024-05-14 | 10,070 | 10,340 | 9,790 | 10,000 | 35,700 | 10,000 |
| 2024-05-13 | 10,320 | 10,560 | 9,900 | 10,100 | 95,200 | 10,100 |
| 2024-05-10 | 9,900 | 10,090 | 9,800 | 9,810 | 27,400 | 9,810 |
| 2024-05-09 | 9,940 | 10,280 | 9,940 | 10,180 | 13,100 | 10,180 |
| 2024-05-08 | 9,940 | 10,100 | 9,870 | 10,040 | 11,800 | 10,040 |
| 2024-05-07 | 10,190 | 10,190 | 9,900 | 10,030 | 18,600 | 10,030 |
| 2024-05-02 | 10,050 | 10,250 | 9,950 | 10,030 | 7,600 | 10,030 |
| 2024-05-01 | 10,430 | 10,480 | 10,270 | 10,350 | 11,700 | 10,350 |
| 2024-04-30 | 10,560 | 10,560 | 10,310 | 10,390 | 10,900 | 10,390 |
| 2024-04-26 | 10,260 | 10,570 | 10,140 | 10,380 | 16,400 | 10,380 |
| 2024-04-25 | 10,120 | 10,390 | 9,930 | 10,130 | 23,000 | 10,130 |
| 2024-04-24 | 9,920 | 10,330 | 9,860 | 10,180 | 19,500 | 10,180 |
| 2024-04-23 | 9,970 | 9,970 | 9,750 | 9,910 | 13,900 | 9,910 |
| 2024-04-22 | 9,500 | 9,740 | 9,490 | 9,740 | 25,400 | 9,740 |
| 2024-04-19 | 9,790 | 9,790 | 9,320 | 9,540 | 19,600 | 9,540 |
| 2024-04-18 | 9,680 | 9,910 | 9,620 | 9,790 | 20,700 | 9,790 |
| 2024-04-17 | 9,880 | 9,880 | 9,470 | 9,680 | 30,700 | 9,680 |
| 2024-04-16 | 9,840 | 9,900 | 9,570 | 9,730 | 18,400 | 9,730 |
| 2024-04-15 | 9,860 | 10,060 | 9,820 | 9,960 | 12,900 | 9,960 |
| 2024-04-12 | 10,100 | 10,320 | 9,950 | 10,090 | 24,400 | 10,090 |
| 2024-04-11 | 9,980 | 10,300 | 9,980 | 10,050 | 14,300 | 10,050 |
| 2024-04-10 | 9,960 | 10,290 | 9,920 | 10,160 | 11,600 | 10,160 |
| 2024-04-09 | 10,100 | 10,260 | 10,000 | 10,040 | 11,900 | 10,040 |
| 2024-04-08 | 10,230 | 10,370 | 10,100 | 10,210 | 13,400 | 10,210 |
| 2024-04-05 | 9,990 | 10,270 | 9,760 | 10,230 | 20,700 | 10,230 |
| 2024-04-04 | 10,270 | 10,480 | 10,050 | 10,260 | 14,600 | 10,260 |
| 2024-04-03 | 10,490 | 10,490 | 10,030 | 10,190 | 12,500 | 10,190 |
| 2024-04-02 | 10,550 | 10,650 | 10,420 | 10,500 | 21,600 | 10,500 |
| 2024-04-01 | 10,440 | 10,670 | 10,340 | 10,540 | 14,800 | 10,540 |
| 2024-03-29 | 10,550 | 10,590 | 10,030 | 10,510 | 44,400 | 10,510 |
| 2024-03-28 | 10,230 | 10,690 | 10,110 | 10,250 | 34,400 | 10,250 |
| 2024-03-27 | 10,630 | 10,630 | 10,400 | 10,440 | 24,800 | 10,440 |
| 2024-03-26 | 10,550 | 10,750 | 10,460 | 10,510 | 16,500 | 10,510 |
| 2024-03-25 | 10,790 | 10,790 | 10,450 | 10,530 | 18,700 | 10,530 |
| 2024-03-22 | 11,200 | 11,200 | 10,730 | 10,810 | 24,100 | 10,810 |
| 2024-03-21 | 11,180 | 11,200 | 10,930 | 11,050 | 37,700 | 11,050 |
| 2024-03-19 | 11,030 | 11,190 | 10,800 | 10,990 | 11,900 | 10,990 |
| 2024-03-18 | 10,740 | 11,100 | 10,710 | 10,820 | 24,600 | 10,820 |
| 2024-03-15 | 10,830 | 11,120 | 10,750 | 11,000 | 19,100 | 11,000 |
| 2024-03-14 | 11,190 | 11,230 | 11,010 | 11,130 | 13,000 | 11,130 |
| 2024-03-13 | 11,480 | 11,500 | 10,840 | 10,890 | 38,000 | 10,890 |
| 2024-03-12 | 11,070 | 11,190 | 10,830 | 11,120 | 39,900 | 11,120 |
| 2024-03-11 | 11,470 | 11,600 | 11,310 | 11,370 | 18,700 | 11,370 |
| 2024-03-08 | 11,930 | 12,130 | 11,750 | 11,880 | 15,400 | 11,880 |
| 2024-03-07 | 12,080 | 12,480 | 11,920 | 11,920 | 22,200 | 11,920 |
| 2024-03-06 | 11,780 | 11,990 | 11,660 | 11,950 | 28,300 | 11,950 |
| 2024-03-05 | 12,100 | 12,100 | 11,700 | 11,890 | 37,200 | 11,890 |
| 2024-03-04 | 12,230 | 12,480 | 12,000 | 12,200 | 23,000 | 12,200 |
| 2024-03-01 | 11,970 | 12,190 | 11,860 | 12,050 | 36,900 | 12,050 |
| 2024-02-29 | 12,000 | 12,000 | 11,780 | 11,840 | 20,100 | 11,840 |
| 2024-02-28 | 12,160 | 12,410 | 12,150 | 12,240 | 15,600 | 12,240 |
| 2024-02-27 | 11,850 | 12,300 | 11,850 | 12,200 | 15,700 | 12,200 |
| 2024-02-26 | 12,150 | 12,200 | 11,810 | 11,850 | 26,000 | 11,850 |
| 2024-02-22 | 11,820 | 12,040 | 11,790 | 12,030 | 22,900 | 12,030 |
| 2024-02-21 | 11,750 | 11,780 | 11,630 | 11,730 | 10,800 | 11,730 |
| 2024-02-20 | 11,910 | 11,920 | 11,650 | 11,750 | 10,900 | 11,750 |
| 2024-02-19 | 11,950 | 12,180 | 11,670 | 11,680 | 14,400 | 11,680 |
| 2024-02-16 | 11,870 | 12,490 | 11,870 | 12,250 | 10,300 | 12,250 |
| 2024-02-15 | 11,910 | 12,230 | 11,890 | 12,080 | 15,700 | 12,080 |
| 2024-02-14 | 11,480 | 12,010 | 11,440 | 11,730 | 21,200 | 11,730 |
| 2024-02-13 | 11,480 | 11,830 | 11,220 | 11,780 | 61,900 | 11,780 |
| 2024-02-09 | 10,960 | 10,960 | 10,450 | 10,790 | 50,400 | 10,790 |
| 2024-02-08 | 11,030 | 11,110 | 10,670 | 10,860 | 27,400 | 10,860 |
| 2024-02-07 | 10,970 | 11,180 | 10,940 | 11,030 | 16,600 | 11,030 |
| 2024-02-06 | 11,090 | 11,190 | 10,800 | 10,940 | 20,100 | 10,940 |
| 2024-02-05 | 11,100 | 11,100 | 10,780 | 10,890 | 10,700 | 10,890 |
| 2024-02-02 | 11,180 | 11,380 | 10,740 | 10,800 | 16,600 | 10,800 |
| 2024-02-01 | 10,810 | 11,340 | 10,810 | 11,180 | 11,800 | 11,180 |
| 2024-01-31 | 10,870 | 11,380 | 10,870 | 11,240 | 14,400 | 11,240 |
| 2024-01-30 | 11,200 | 11,390 | 10,830 | 11,150 | 27,400 | 11,150 |
| 2024-01-29 | 10,740 | 11,000 | 10,670 | 10,900 | 7,900 | 10,900 |
| 2024-01-26 | 10,820 | 10,980 | 10,660 | 10,740 | 12,600 | 10,740 |
| 2024-01-25 | 10,930 | 11,180 | 10,820 | 11,100 | 18,600 | 11,100 |
| 2024-01-24 | 10,850 | 10,850 | 10,500 | 10,840 | 10,100 | 10,840 |
| 2024-01-23 | 10,880 | 10,880 | 10,630 | 10,700 | 11,800 | 10,700 |
| 2024-01-22 | 10,770 | 10,840 | 10,710 | 10,810 | 16,200 | 10,810 |
| 2024-01-19 | 10,800 | 10,870 | 10,430 | 10,690 | 31,700 | 10,690 |
| 2024-01-18 | 10,510 | 10,690 | 10,450 | 10,550 | 24,300 | 10,550 |
| 2024-01-17 | 10,780 | 10,950 | 10,670 | 10,800 | 23,500 | 10,800 |
| 2024-01-16 | 11,230 | 11,230 | 10,920 | 10,930 | 12,800 | 10,930 |
| 2024-01-15 | 11,210 | 11,280 | 11,080 | 11,250 | 12,700 | 11,250 |
| 2024-01-12 | 11,080 | 11,330 | 11,070 | 11,140 | 25,000 | 11,140 |
| 2024-01-11 | 11,130 | 11,160 | 10,760 | 10,910 | 28,100 | 10,910 |
| 2024-01-10 | 10,730 | 10,890 | 10,380 | 10,830 | 29,900 | 10,830 |
| 2024-01-09 | 10,380 | 10,540 | 10,110 | 10,480 | 48,700 | 10,480 |
| 2024-01-05 | 11,020 | 11,150 | 10,360 | 10,360 | 23,900 | 10,360 |
| 2024-01-04 | 10,710 | 11,150 | 10,710 | 10,940 | 23,800 | 10,940 |
分割・併合履歴 ： [2021-06-29]1株→2株
