4966 上村工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-09-229,2809,3009,1309,16018,2009,160
2023-09-219,3309,4409,0709,18035,1009,180
2023-09-209,7709,7709,2509,28029,8009,280
2023-09-199,8909,9109,7109,77021,6009,770
2023-09-159,9009,9809,7709,88032,5009,880
2023-09-149,8009,8209,7009,77018,7009,770
2023-09-139,9509,9509,6109,69023,0009,690
2023-09-129,7409,9609,7409,80021,6009,800
2023-09-119,6909,8909,6609,74022,3009,740
2023-09-0810,00010,0209,7609,84034,2009,840
2023-09-079,85010,0509,80010,02035,70010,020
2023-09-069,5109,8409,4309,80032,5009,800
2023-09-059,5509,6009,4109,43057,5009,430
2023-09-049,5409,6009,4809,54039,6009,540
2023-09-019,5309,6509,4909,53029,6009,530
2023-08-319,4309,5509,3709,53032,0009,530
2023-08-309,4009,4909,3009,43023,5009,430
2023-08-299,4709,5309,3009,44028,5009,440
2023-08-289,3209,4909,3209,42019,0009,420
2023-08-259,0809,3309,0809,25012,9009,250
2023-08-249,3609,3609,0209,21017,1009,210
2023-08-238,9709,4008,9409,35045,0009,350
2023-08-228,8108,9808,8108,94021,5008,940
2023-08-218,7908,8508,6808,78039,9008,780
2023-08-188,6808,8208,5608,75033,3008,750
2023-08-178,6208,7408,3208,71040,0008,710
2023-08-168,7708,8408,5608,62075,2008,620
2023-08-158,8808,9508,7508,77042,2008,770
2023-08-149,3709,4208,8408,85080,1008,850
2023-08-109,4609,5909,3209,37043,0009,370
2023-08-099,3109,3709,2409,31048,6009,310
2023-08-089,2709,4509,2409,31040,5009,310
2023-08-079,2809,3809,1809,25022,7009,250
2023-08-049,2309,3509,1609,22042,7009,220
2023-08-039,2209,5209,1809,23039,9009,230
2023-08-029,3309,4709,2209,22040,7009,220
2023-08-019,4209,6509,3709,39041,5009,390
2023-07-319,3809,4809,3009,40023,3009,400
2023-07-289,1609,2909,1409,23030,5009,230
2023-07-279,2409,3309,1609,26015,3009,260
2023-07-269,2009,3709,1509,24027,4009,240
2023-07-259,1509,3409,1009,27039,4009,270
2023-07-249,0009,3109,0009,15032,5009,150
2023-07-219,1109,1408,9309,00047,7009,000
2023-07-209,2709,2708,9909,00057,2009,000
2023-07-199,2309,5109,2009,42063,4009,420
2023-07-189,0009,1808,7509,100120,9009,100
2023-07-148,4008,8408,2508,780109,9008,780
2023-07-138,4208,4208,2708,30030,9008,300
2023-07-128,4708,4708,3108,35021,1008,350
2023-07-118,5208,6208,3908,43033,1008,430
2023-07-108,2908,5408,2408,40028,5008,400
2023-07-078,3008,4308,2508,30036,0008,300
2023-07-068,3508,4508,2808,35032,3008,350
2023-07-058,3508,3908,2308,3409,4008,340
2023-07-048,3708,5708,2708,35024,5008,350
2023-07-038,3008,5708,3008,52027,9008,520
2023-06-308,3008,3008,0808,20014,5008,200
2023-06-298,0108,3008,0108,20023,9008,200
2023-06-287,9708,0907,9708,09027,3008,090
2023-06-278,0308,0307,7907,84029,5007,840
2023-06-268,0008,1707,9308,03036,0008,030
2023-06-238,3008,3507,5908,00063,3008,000
2023-06-228,3508,4408,2608,26044,7008,260
2023-06-218,3008,3508,2508,32043,9008,320
2023-06-208,2708,3608,2408,30050,5008,300
2023-06-198,1708,4008,1708,27054,8008,270
2023-06-168,0208,2408,0008,17038,4008,170
2023-06-157,8808,1107,8808,01039,8008,010
2023-06-147,7407,8507,7407,81027,9007,810
2023-06-137,6807,7307,6007,62024,8007,620
2023-06-127,5507,6307,4907,56029,3007,560
2023-06-097,5207,5607,4407,49041,0007,490
2023-06-087,4307,5807,4107,42030,5007,420
2023-06-077,4807,5307,3607,42031,7007,420
2023-06-067,2907,4707,2907,42057,5007,420
2023-06-057,3907,5607,3307,42038,4007,420
2023-06-027,2707,4007,1907,29055,9007,290
2023-06-017,1607,2407,0807,21042,7007,210
2023-05-317,1007,2207,0907,22076,2007,220
2023-05-307,1007,1407,0207,09027,6007,090
2023-05-297,0207,1207,0207,06016,0007,060
2023-05-266,9307,1706,8907,03063,3007,030
2023-05-256,7806,8606,7606,83027,7006,830
2023-05-246,5906,8006,5906,77013,9006,770
2023-05-236,6806,8206,6506,69016,6006,690
2023-05-226,5606,6906,5506,68030,4006,680
2023-05-196,2906,5706,2906,52021,9006,520
2023-05-186,2806,3206,1806,29018,2006,290
2023-05-176,3206,3206,1506,21021,0006,210
2023-05-166,4806,4806,3206,3909,5006,390
2023-05-156,5306,7006,3106,38029,5006,380
2023-05-126,6406,7106,2806,53068,0006,530
2023-05-116,8106,8406,7206,74012,4006,740
2023-05-106,7907,1806,7906,93036,4006,930
2023-05-096,7706,8306,7506,7905,3006,790
2023-05-086,7906,8906,6906,77018,8006,770
2023-05-026,6206,9506,5806,79034,1006,790
2023-05-016,4406,7306,4406,65014,2006,650
2023-04-286,3006,5906,3006,54027,2006,540
2023-04-276,0706,3206,0706,2707,9006,270
2023-04-266,1606,2706,0306,12017,3006,120
2023-04-256,1706,4406,1106,26028,2006,260
2023-04-246,1706,2106,1106,14012,7006,140
2023-04-215,9806,1705,9506,17010,4006,170
2023-04-205,9606,1405,9206,08017,0006,080
2023-04-196,0206,0805,9706,07016,2006,070
2023-04-186,2206,2206,0706,07013,9006,070
2023-04-176,2506,2606,1806,2407,7006,240
2023-04-146,1406,2006,0906,1809,9006,180
2023-04-136,1606,2006,1206,1707,2006,170
2023-04-126,1606,2606,0906,2009,8006,200
2023-04-116,2606,2906,1506,1606,9006,160
2023-04-106,1706,2606,0906,2608,5006,260
2023-04-076,0306,0805,9506,0708,2006,070
2023-04-066,1806,1805,9706,02015,4006,020
2023-04-056,3406,3406,1406,18011,0006,180
2023-04-046,3506,4106,3106,40010,1006,400
2023-04-036,4806,4806,3506,4208,4006,420
2023-03-316,3806,5306,3806,4809,9006,480
2023-03-306,2906,4306,2906,3308,5006,330
2023-03-296,4106,5106,2906,5108,7006,510
2023-03-286,3606,4006,3206,3707,3006,370
2023-03-276,2706,4506,1206,40021,3006,400
2023-03-246,4406,4406,2006,20015,3006,200
2023-03-236,5006,5206,3806,44011,8006,440
2023-03-226,4506,5606,3606,50022,7006,500
2023-03-206,3106,5406,2406,35036,6006,350
2023-03-176,2406,5206,1606,41053,5006,410
2023-03-166,0806,1805,9606,12024,9006,120
2023-03-156,0906,2806,0906,18031,0006,180
2023-03-146,2906,2906,0406,13026,8006,130
2023-03-136,2506,3106,1606,29012,4006,290
2023-03-106,3306,3306,2306,26012,0006,260
2023-03-096,5706,5706,4006,43012,2006,430
2023-03-086,4306,4806,4206,47010,2006,470
2023-03-076,6106,6106,4706,48012,1006,480
2023-03-066,5406,6106,4806,58014,6006,580
2023-03-036,4606,5006,4206,4709,7006,470
2023-03-026,4706,5206,4306,46011,6006,460
2023-03-016,2106,4706,1706,47015,3006,470
2023-02-286,2006,2806,1306,20032,4006,200
2023-02-276,1606,1906,0706,19010,2006,190
2023-02-246,0106,2005,9506,16027,4006,160
2023-02-226,1006,1005,9605,96015,4005,960
2023-02-216,2006,2106,1306,20017,4006,200
2023-02-206,3806,3806,2106,2308,0006,230
2023-02-176,4806,4806,2506,29020,8006,290
2023-02-166,4906,4906,4206,49021,9006,490
2023-02-156,5006,5306,3806,41017,7006,410
2023-02-146,5106,5506,4506,5009,7006,500
2023-02-136,6106,7106,4406,51055,9006,510
2023-02-106,5506,5906,4306,49018,8006,490
2023-02-096,5706,5706,4006,50027,1006,500
2023-02-086,5306,6406,5306,55013,4006,550
2023-02-076,4506,4906,3106,47029,0006,470
2023-02-066,5006,6106,4306,47019,9006,470
2023-02-036,6006,6206,3706,41018,7006,410
2023-02-026,6506,6506,5606,60019,8006,600
2023-02-016,6606,6606,5106,54013,8006,540
2023-01-316,6106,6706,5706,60015,9006,600
2023-01-306,5306,6106,4606,56017,0006,560
2023-01-276,5106,5106,4206,47010,8006,470
2023-01-266,6006,6506,5206,57016,6006,570
2023-01-256,6006,7506,5406,70018,4006,700
2023-01-246,5006,6806,4106,67032,9006,670
2023-01-236,5006,5306,4006,50023,3006,500
2023-01-206,4806,4806,3806,4104,1006,410
2023-01-196,4506,5306,3006,48017,3006,480
2023-01-186,4706,5606,4506,47023,7006,470
2023-01-176,4706,4906,3706,4408,3006,440
2023-01-166,4706,5006,3406,43011,6006,430
2023-01-136,4506,5106,3606,43019,1006,430
2023-01-126,4806,5006,3706,40011,4006,400
2023-01-116,5306,5306,3206,46019,1006,460
2023-01-106,3206,6806,3206,57064,8006,570
2023-01-065,9406,2205,9006,22026,3006,220
2023-01-055,9305,9405,8705,9407,5005,940
2023-01-046,0806,0805,8705,87010,5005,870

分割・併合履歴 : [2021-06-29]1株→2株