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
2024-06-2110,57010,99010,31010,46033,30010,460
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