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
2021-05-127,4107,5007,3707,4604,4007,460
2021-05-117,4807,5007,4307,4502,4007,450
2021-05-107,4807,5707,4807,5103,0007,510
2021-05-077,4507,5507,4007,5506,7007,550
2021-05-067,5007,5307,4107,4502,5007,450
2021-04-307,4207,5507,3807,5302,3007,530
2021-04-287,3007,4407,2507,35015,5007,350
2021-04-277,5107,5107,3207,3202,0007,320
2021-04-267,5507,6307,5007,5101,3007,510
2021-04-237,5307,6007,5307,5901,6007,590
2021-04-227,7307,7307,5707,6802,9007,680
2021-04-217,6707,7307,6707,7102,2007,710
2021-04-207,8807,9207,8007,8107007,810
2021-04-197,8307,9707,8207,8808007,880
2021-04-167,6207,8207,6207,8102,4007,810
2021-04-157,6207,7207,5607,6204,3007,620
2021-04-147,7507,8107,6207,7705,4007,770
2021-04-137,7407,8107,7407,8101,3007,810
2021-04-127,6907,7307,6907,7302007,730
2021-04-097,7207,7207,6407,6904,4007,690
2021-04-087,6907,8207,6707,6903,0007,690
2021-04-077,8207,8907,6807,6801,1007,680
2021-04-067,8107,9707,6807,7902,4007,790
2021-04-057,8107,8107,8107,8103007,810
2021-04-027,9407,9407,8107,8104007,810
2021-04-017,8807,8807,7907,7906007,790
2021-03-317,7707,8807,6607,8803,2007,880
2021-03-307,9107,9107,6207,7701,3007,770
2021-03-298,0208,0208,0208,0201,0008,020
2021-03-267,7907,8707,7907,8708007,870
2021-03-257,8907,8907,7607,8702,1007,870
2021-03-247,8908,0007,7707,9301,7007,930
2021-03-237,9407,9507,9007,9007007,900
2021-03-227,9007,9007,8007,9001,0007,900
2021-03-197,7307,9007,7307,9001,4007,900
2021-03-187,7907,8807,7407,7902,7007,790
2021-03-177,7307,7907,5907,7901,0007,790
2021-03-167,7107,7307,5407,7301,7007,730
2021-03-157,7407,7407,5107,6602,5007,660
2021-03-127,4907,5907,4007,5901,3007,590
2021-03-117,2607,3207,2007,2801,2007,280
2021-03-107,3207,3407,1107,11015,2007,110
2021-03-097,2407,4507,2007,3201,6007,320
2021-03-087,4007,4507,3407,3906,9007,390
2021-03-057,3607,3607,2007,3402,4007,340
2021-03-04---7,520-7,520
2021-03-037,3507,5207,3507,5208007,520
2021-03-027,4407,4407,2507,3004,6007,300
2021-03-017,4407,5007,3007,3002,6007,300
2021-02-267,5007,5007,2507,4403,5007,440
2021-02-257,6107,6907,6107,6101,2007,610
2021-02-247,6007,6207,5007,6105,3007,610
2021-02-227,5507,6307,5207,6206,4007,620
2021-02-197,7807,7907,5007,6304,2007,630
2021-02-188,2008,2007,6407,9306,2007,930
2021-02-178,2008,2208,0508,2103,3008,210
2021-02-168,2408,3008,1608,3005,6008,300
2021-02-158,2508,2508,0708,2404,3008,240
2021-02-128,0608,1808,0608,1802,4008,180
2021-02-107,9908,0007,9308,0008008,000
2021-02-097,8708,0007,8408,0002,3008,000
2021-02-087,9007,9007,8307,8307007,830
2021-02-057,9007,9907,8007,8009007,800
2021-02-047,9408,0007,8407,8401,1007,840
2021-02-037,9107,9907,8007,8501,2007,850
2021-02-027,8807,9807,8807,9102,0007,910
2021-02-017,7207,8807,7007,8801,2007,880
2021-01-297,7807,8707,7407,8708007,870
2021-01-287,9207,9207,7007,8001,6007,800
2021-01-277,8007,9207,8007,8504007,850
2021-01-267,9107,9207,8607,8801,1007,880
2021-01-257,8707,9007,7607,9008007,900
2021-01-227,8607,8607,7007,8301,3007,830
2021-01-217,7807,9007,6607,8202,2007,820
2021-01-207,7207,8107,7207,8101,3007,810
2021-01-197,8807,8807,7907,8101,4007,810
2021-01-187,9207,9207,7307,8102,7007,810
2021-01-157,7807,7807,6807,7703,3007,770
2021-01-147,7807,7807,6807,7401,4007,740
2021-01-137,4807,6607,4307,6606,2007,660
2021-01-127,5407,5607,5207,5402,4007,540
2021-01-087,4207,7407,4207,5402,5007,540
2021-01-077,3707,5107,3707,4504,1007,450
2021-01-067,3107,4007,3107,3309007,330
2021-01-057,3407,4007,3307,3402,0007,340
2021-01-047,3907,4007,3007,3401,4007,340

分割・併合履歴 : なし