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
2024-11-0510,09010,40010,08010,3407,00010,340
2024-11-0110,47010,69010,11010,12014,00010,120
2024-10-3110,13010,80010,10010,77026,60010,770
2024-10-3010,30010,46010,08010,19053,10010,190
2024-10-2910,20010,23010,01010,2009,30010,200
2024-10-2810,00010,2709,95010,2008,30010,200
2024-10-2510,48010,48010,15010,15014,00010,150
2024-10-2410,27010,55010,23010,55011,50010,550
2024-10-2310,68010,78010,34010,57015,90010,570
2024-10-2210,75010,81010,43010,7708,80010,770
2024-10-2110,54010,87010,54010,69012,80010,690
2024-10-1810,90011,15010,60010,82012,80010,820
2024-10-1710,90010,94010,41010,78017,20010,780
2024-10-1611,26011,39010,90010,98014,70010,980
2024-10-1511,71011,71011,35011,54018,20011,540
2024-10-1111,55011,60011,17011,41016,10011,410
2024-10-1011,76011,76011,52011,5506,20011,550
2024-10-0911,60011,88011,55011,7009,10011,700
2024-10-0811,15011,66011,15011,54012,00011,540
2024-10-0711,35011,59010,93011,45029,00011,450
2024-10-0411,16011,39010,97011,21024,10011,210
2024-10-0311,53011,53010,84010,86011,70010,860
2024-10-0211,38011,54011,21011,30014,50011,300
2024-10-0111,28011,55011,17011,38011,30011,380
2024-09-3011,28011,57011,26011,4409,40011,440
2024-09-2711,55012,00011,55011,88016,60011,880
2024-09-2611,38011,68011,38011,68010,40011,680
2024-09-2511,44011,52011,14011,3807,60011,380
2024-09-2411,31011,52010,84011,14014,20011,140
2024-09-2011,08011,65011,08011,35032,20011,350
2024-09-1910,78010,90010,64010,80029,40010,800
2024-09-1810,61010,83010,48010,48018,50010,480
2024-09-1710,53010,61010,38010,51014,80010,510
2024-09-1310,31010,63010,27010,53024,30010,530
2024-09-1210,51010,51010,34010,39015,80010,390
2024-09-1110,20010,49010,20010,24015,80010,240
2024-09-1010,15010,44010,15010,25016,50010,250
2024-09-0910,16010,3109,79010,15028,40010,150
2024-09-0610,12010,4209,89010,26023,10010,260
2024-09-0510,42010,63010,37010,42022,60010,420
2024-09-0410,38010,96010,38010,72010,00010,720
2024-09-0311,27011,37010,90011,28012,80011,280
2024-09-0210,78011,21010,69011,16019,70011,160
2024-08-3010,35010,82010,22010,69017,40010,690
2024-08-2910,21010,4109,98010,35020,90010,350
2024-08-289,86010,0609,8009,97018,4009,970
2024-08-2710,37010,3709,72010,06027,30010,060
2024-08-2610,42010,42010,10010,10012,70010,100
2024-08-2310,96010,96010,56010,56017,00010,560
2024-08-2210,35010,95010,35010,67026,00010,670
2024-08-2110,33010,50010,20010,50021,60010,500
2024-08-2010,15010,3209,98010,32011,90010,320
2024-08-1910,08010,51010,03010,04023,80010,040
2024-08-1610,08010,3009,97010,09016,50010,090
2024-08-1510,20010,2009,9309,98014,6009,980
2024-08-1410,33010,58010,22010,31017,10010,310
2024-08-139,91010,5709,91010,33024,50010,330
2024-08-0910,88010,8809,7009,84070,9009,840
2024-08-089,1009,8009,0009,38033,0009,380
2024-08-079,0509,5808,9009,25017,5009,250
2024-08-068,5009,2908,5009,00036,8009,000
2024-08-059,1109,2108,0608,06030,4008,060
2024-08-0210,05010,0809,5609,56024,7009,560
2024-08-0110,76010,94010,44010,55018,40010,550
2024-07-3110,85010,96010,75010,87010,70010,870
2024-07-3011,03011,36010,61010,74027,50010,740
2024-07-2910,38010,88010,26010,73014,60010,730
2024-07-2610,66010,68010,34010,38024,90010,380
2024-07-2510,63010,78010,31010,52016,20010,520
2024-07-2411,06011,19010,59010,72032,00010,720
2024-07-2311,11011,40010,81011,06019,30011,060
2024-07-2211,51011,51011,08011,17010,10011,170
2024-07-1911,62011,78011,33011,66012,90011,660
2024-07-1811,44011,95011,44011,55020,30011,550
2024-07-1711,88011,98011,68011,74011,20011,740
2024-07-1611,78011,98011,73011,88024,10011,880
2024-07-1211,46011,99011,33011,95028,20011,950
2024-07-1111,61011,79011,50011,76030,40011,760
2024-07-1011,14011,39011,01011,32017,70011,320
2024-07-0910,83011,12010,61011,00010,80011,000
2024-07-0810,79010,91010,75010,7506,70010,750
2024-07-0510,87010,93010,26010,79033,50010,790
2024-07-0411,08011,14010,86010,9209,00010,920
2024-07-0311,06011,23010,93010,96012,30010,960
2024-07-0210,76011,02010,52010,83019,10010,830
2024-07-0111,23011,23010,74010,79026,60010,790
2024-06-2810,99011,45010,77011,11033,30011,110
2024-06-2710,91011,10010,78010,90017,70010,900
2024-06-2610,43010,99010,43010,90016,70010,900
2024-06-2510,32010,64010,20010,43015,80010,430
2024-06-2410,37010,61010,24010,39017,20010,390
2024-06-2110,57010,99010,31010,46033,30010,460
2024-06-209,97010,8309,97010,65075,60010,650
2024-06-199,7609,9709,7209,73010,2009,730
2024-06-189,7809,8709,7509,7807,1009,780
2024-06-179,7409,7909,6309,7909,6009,790
2024-06-149,7309,8909,7009,89012,9009,890
2024-06-1310,14010,1409,7509,76011,8009,760
2024-06-1210,00010,2109,97010,2107,90010,210
2024-06-1110,29010,36010,05010,05013,40010,050
2024-06-1010,45010,63010,28010,3506,40010,350
2024-06-0710,20010,73010,20010,54010,80010,540
2024-06-0610,27010,48010,18010,3403,60010,340
2024-06-0510,47010,68010,24010,2708,80010,270
2024-06-0410,47010,72010,37010,4209,80010,420
2024-06-0310,67011,22010,41010,47013,60010,470
2024-05-3110,07010,46010,07010,37018,40010,370
2024-05-309,94010,3509,84010,25014,90010,250
2024-05-2910,17010,2609,9509,95018,9009,950
2024-05-2810,29010,29010,09010,24014,90010,240
2024-05-2710,02010,51010,02010,29017,30010,290
2024-05-2410,47010,53010,32010,32012,60010,320
2024-05-2310,31010,55010,28010,47030,60010,470
2024-05-229,93010,3109,82010,24029,60010,240
2024-05-2110,37010,4409,97010,01033,70010,010
2024-05-2010,08010,4909,92010,07032,10010,070
2024-05-179,84010,0609,84010,0107,60010,010
2024-05-169,77010,1409,73010,14018,50010,140
2024-05-1510,17010,1709,7409,88023,8009,880
2024-05-1410,07010,3409,79010,00035,70010,000
2024-05-1310,32010,5609,90010,10095,20010,100
2024-05-109,90010,0909,8009,81027,4009,810
2024-05-099,94010,2809,94010,18013,10010,180
2024-05-089,94010,1009,87010,04011,80010,040
2024-05-0710,19010,1909,90010,03018,60010,030
2024-05-0210,05010,2509,95010,0307,60010,030
2024-05-0110,43010,48010,27010,35011,70010,350
2024-04-3010,56010,56010,31010,39010,90010,390
2024-04-2610,26010,57010,14010,38016,40010,380
2024-04-2510,12010,3909,93010,13023,00010,130
2024-04-249,92010,3309,86010,18019,50010,180
2024-04-239,9709,9709,7509,91013,9009,910
2024-04-229,5009,7409,4909,74025,4009,740
2024-04-199,7909,7909,3209,54019,6009,540
2024-04-189,6809,9109,6209,79020,7009,790
2024-04-179,8809,8809,4709,68030,7009,680
2024-04-169,8409,9009,5709,73018,4009,730
2024-04-159,86010,0609,8209,96012,9009,960
2024-04-1210,10010,3209,95010,09024,40010,090
2024-04-119,98010,3009,98010,05014,30010,050
2024-04-109,96010,2909,92010,16011,60010,160
2024-04-0910,10010,26010,00010,04011,90010,040
2024-04-0810,23010,37010,10010,21013,40010,210
2024-04-059,99010,2709,76010,23020,70010,230
2024-04-0410,27010,48010,05010,26014,60010,260
2024-04-0310,49010,49010,03010,19012,50010,190
2024-04-0210,55010,65010,42010,50021,60010,500
2024-04-0110,44010,67010,34010,54014,80010,540
2024-03-2910,55010,59010,03010,51044,40010,510
2024-03-2810,23010,69010,11010,25034,40010,250
2024-03-2710,63010,63010,40010,44024,80010,440
2024-03-2610,55010,75010,46010,51016,50010,510
2024-03-2510,79010,79010,45010,53018,70010,530
2024-03-2211,20011,20010,73010,81024,10010,810
2024-03-2111,18011,20010,93011,05037,70011,050
2024-03-1911,03011,19010,80010,99011,90010,990
2024-03-1810,74011,10010,71010,82024,60010,820
2024-03-1510,83011,12010,75011,00019,10011,000
2024-03-1411,19011,23011,01011,13013,00011,130
2024-03-1311,48011,50010,84010,89038,00010,890
2024-03-1211,07011,19010,83011,12039,90011,120
2024-03-1111,47011,60011,31011,37018,70011,370
2024-03-0811,93012,13011,75011,88015,40011,880
2024-03-0712,08012,48011,92011,92022,20011,920
2024-03-0611,78011,99011,66011,95028,30011,950
2024-03-0512,10012,10011,70011,89037,20011,890
2024-03-0412,23012,48012,00012,20023,00012,200
2024-03-0111,97012,19011,86012,05036,90012,050
2024-02-2912,00012,00011,78011,84020,10011,840
2024-02-2812,16012,41012,15012,24015,60012,240
2024-02-2711,85012,30011,85012,20015,70012,200
2024-02-2612,15012,20011,81011,85026,00011,850
2024-02-2211,82012,04011,79012,03022,90012,030
2024-02-2111,75011,78011,63011,73010,80011,730
2024-02-2011,91011,92011,65011,75010,90011,750
2024-02-1911,95012,18011,67011,68014,40011,680
2024-02-1611,87012,49011,87012,25010,30012,250
2024-02-1511,91012,23011,89012,08015,70012,080
2024-02-1411,48012,01011,44011,73021,20011,730
2024-02-1311,48011,83011,22011,78061,90011,780
2024-02-0910,96010,96010,45010,79050,40010,790
2024-02-0811,03011,11010,67010,86027,40010,860
2024-02-0710,97011,18010,94011,03016,60011,030
2024-02-0611,09011,19010,80010,94020,10010,940
2024-02-0511,10011,10010,78010,89010,70010,890
2024-02-0211,18011,38010,74010,80016,60010,800
2024-02-0110,81011,34010,81011,18011,80011,180
2024-01-3110,87011,38010,87011,24014,40011,240
2024-01-3011,20011,39010,83011,15027,40011,150
2024-01-2910,74011,00010,67010,9007,90010,900
2024-01-2610,82010,98010,66010,74012,60010,740
2024-01-2510,93011,18010,82011,10018,60011,100
2024-01-2410,85010,85010,50010,84010,10010,840
2024-01-2310,88010,88010,63010,70011,80010,700
2024-01-2210,77010,84010,71010,81016,20010,810
2024-01-1910,80010,87010,43010,69031,70010,690
2024-01-1810,51010,69010,45010,55024,30010,550
2024-01-1710,78010,95010,67010,80023,50010,800
2024-01-1611,23011,23010,92010,93012,80010,930
2024-01-1511,21011,28011,08011,25012,70011,250
2024-01-1211,08011,33011,07011,14025,00011,140
2024-01-1111,13011,16010,76010,91028,10010,910
2024-01-1010,73010,89010,38010,83029,90010,830
2024-01-0910,38010,54010,11010,48048,70010,480
2024-01-0511,02011,15010,36010,36023,90010,360
2024-01-0410,71011,15010,71010,94023,80010,940

分割・併合履歴 : [2021-06-29]1株→2株