4966 上村工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-27	7,240	7,320	7,240	7,300	900	7,300
2020-11-26	7,160	7,290	7,160	7,290	1,600	7,290
2020-11-25	7,130	7,640	7,130	7,230	6,400	7,230
2020-11-24	7,100	7,120	7,080	7,120	1,900	7,120
2020-11-20	7,070	7,100	7,050	7,100	2,200	7,100
2020-11-19	7,050	7,110	7,050	7,110	300	7,110
2020-11-18	7,050	7,130	7,050	7,050	2,500	7,050
2020-11-17	7,120	7,180	7,110	7,110	900	7,110
2020-11-16	7,140	7,140	7,010	7,110	1,700	7,110
2020-11-13	7,150	7,170	7,080	7,140	1,700	7,140
2020-11-12	7,230	7,230	7,150	7,160	2,600	7,160
2020-11-11	7,010	7,420	6,950	7,080	9,400	7,080
2020-11-10	7,010	7,130	7,010	7,100	2,400	7,100
2020-11-09	6,900	6,950	6,850	6,940	9,600	6,940
2020-11-06	6,840	6,880	6,840	6,880	1,900	6,880
2020-11-05	6,760	6,840	6,760	6,840	1,000	6,840
2020-11-04	6,890	6,890	6,740	6,760	1,100	6,760
2020-11-02	6,810	6,860	6,730	6,830	1,300	6,830
2020-10-30	6,720	6,850	6,720	6,810	3,300	6,810
2020-10-29	6,680	6,780	6,680	6,760	1,700	6,760
2020-10-28	6,770	6,870	6,770	6,780	2,300	6,780
2020-10-27	6,760	6,850	6,760	6,820	1,700	6,820
2020-10-26	6,800	6,850	6,800	6,850	500	6,850
2020-10-23	6,830	6,930	6,750	6,800	2,900	6,800
2020-10-22	6,940	6,940	6,850	6,880	1,200	6,880
2020-10-21	6,850	6,930	6,850	6,880	2,800	6,880
2020-10-20	6,790	6,870	6,780	6,850	4,600	6,850
2020-10-19	6,790	6,830	6,700	6,790	1,500	6,790
2020-10-16	6,800	6,870	6,750	6,760	2,900	6,760
2020-10-15	6,850	6,900	6,710	6,800	6,700	6,800
2020-10-14	6,900	6,950	6,780	6,840	7,000	6,840
2020-10-13	6,910	6,970	6,900	6,900	1,100	6,900
2020-10-12	6,900	7,030	6,880	6,880	2,100	6,880
2020-10-09	6,950	6,990	6,880	6,940	4,100	6,940
2020-10-08	6,910	6,980	6,910	6,920	1,900	6,920
2020-10-07	6,850	6,950	6,840	6,910	4,700	6,910
2020-10-06	6,830	6,880	6,770	6,830	4,100	6,830
2020-10-05	6,700	6,830	6,700	6,800	3,500	6,800
2020-10-02	6,870	6,870	6,770	6,770	2,400	6,770
2020-09-30	6,660	6,800	6,660	6,800	4,400	6,800
2020-09-29	6,770	6,800	6,660	6,660	8,200	6,660
2020-09-28	6,740	6,810	6,700	6,700	6,500	6,700
2020-09-25	6,780	6,860	6,710	6,730	6,300	6,730
2020-09-24	6,840	6,990	6,790	6,810	4,900	6,810
2020-09-23	6,980	6,980	6,840	6,840	2,400	6,840
2020-09-18	7,050	7,050	6,880	7,000	7,600	7,000
2020-09-17	6,960	7,130	6,910	7,000	5,400	7,000
2020-09-16	6,990	7,050	6,960	6,960	5,100	6,960
2020-09-15	7,010	7,040	6,940	6,990	7,300	6,990
2020-09-14	7,000	7,070	6,960	7,000	7,000	7,000
2020-09-11	6,940	7,090	6,940	6,990	2,100	6,990
2020-09-10	7,200	7,200	7,000	7,000	6,300	7,000
2020-09-09	7,200	7,300	7,060	7,100	2,100	7,100
2020-09-08	7,450	7,450	7,170	7,250	2,800	7,250
2020-09-07	7,430	7,450	7,280	7,320	4,200	7,320
2020-09-04	7,450	7,460	7,300	7,350	2,500	7,350
2020-09-03	7,480	7,480	7,410	7,410	300	7,410
2020-09-02	7,530	7,530	7,460	7,480	1,900	7,480
2020-09-01	7,330	7,510	7,330	7,450	3,900	7,450
2020-08-31	7,440	7,450	7,430	7,430	400	7,430
2020-08-28	7,420	7,420	7,400	7,400	200	7,400
2020-08-27	7,450	7,550	7,420	7,430	1,200	7,430
2020-08-26	7,470	7,550	7,350	7,450	4,600	7,450
2020-08-25	7,410	7,470	7,200	7,370	3,700	7,370
2020-08-24	7,360	7,440	7,200	7,310	2,100	7,310
2020-08-21	7,490	7,500	7,230	7,230	2,700	7,230
2020-08-20	7,330	7,470	7,300	7,360	1,100	7,360
2020-08-19	-	-	-	7,360	-	7,360
2020-08-18	7,360	7,360	7,360	7,360	300	7,360
2020-08-17	7,440	7,440	7,300	7,380	2,500	7,380
2020-08-14	7,420	7,440	7,360	7,440	1,500	7,440
2020-08-13	7,250	7,450	7,250	7,450	2,000	7,450
2020-08-12	7,200	7,260	7,200	7,260	200	7,260
2020-08-11	7,080	7,480	6,980	7,100	15,500	7,100
2020-08-07	6,640	6,780	6,540	6,780	3,100	6,780
2020-08-06	6,380	6,640	6,380	6,600	1,500	6,600
2020-08-05	6,290	6,490	6,290	6,380	1,300	6,380
2020-08-04	6,280	6,340	6,120	6,270	2,600	6,270
2020-08-03	6,250	6,250	6,130	6,180	900	6,180
2020-07-31	6,440	6,440	6,220	6,230	900	6,230
2020-07-30	6,470	6,520	6,430	6,430	600	6,430
2020-07-29	6,510	6,600	6,430	6,470	1,600	6,470
2020-07-28	6,670	6,670	6,590	6,660	1,900	6,660
2020-07-27	6,700	6,700	6,660	6,670	1,100	6,670
2020-07-22	6,670	6,770	6,670	6,760	1,100	6,760
2020-07-21	6,670	6,700	6,670	6,700	1,300	6,700
2020-07-20	6,720	6,720	6,650	6,670	1,200	6,670
2020-07-17	6,700	6,730	6,650	6,730	900	6,730
2020-07-16	6,740	6,790	6,570	6,790	3,400	6,790
2020-07-15	6,920	6,920	6,590	6,640	10,500	6,640
2020-07-14	6,790	6,890	6,740	6,820	3,800	6,820
2020-07-13	6,720	6,800	6,700	6,720	4,500	6,720
2020-07-10	6,800	6,820	6,700	6,710	3,100	6,710
2020-07-09	6,780	6,860	6,700	6,700	3,900	6,700
2020-07-08	6,930	6,930	6,700	6,700	6,400	6,700
2020-07-07	6,680	6,900	6,680	6,850	2,000	6,850
2020-07-06	6,720	6,760	6,700	6,760	2,200	6,760
2020-07-03	6,750	6,810	6,700	6,730	4,700	6,730
2020-07-02	6,750	6,850	6,720	6,760	6,400	6,760
2020-07-01	6,680	7,010	6,630	6,650	7,800	6,650
2020-06-30	6,430	6,660	6,350	6,500	3,100	6,500
2020-06-29	6,270	6,360	6,270	6,330	900	6,330
2020-06-26	6,390	6,400	6,370	6,400	1,600	6,400
2020-06-25	6,460	6,530	6,390	6,390	2,400	6,390
2020-06-24	6,660	6,660	6,400	6,660	1,900	6,660
2020-06-23	6,780	6,780	6,660	6,660	2,300	6,660
2020-06-22	6,740	6,740	6,680	6,680	3,500	6,680
2020-06-19	6,760	6,860	6,740	6,740	3,900	6,740
2020-06-18	6,730	6,810	6,730	6,750	3,300	6,750
2020-06-17	6,760	6,810	6,730	6,730	2,900	6,730
2020-06-16	6,740	6,800	6,650	6,660	4,600	6,660
2020-06-15	6,790	6,790	6,680	6,680	4,200	6,680
2020-06-12	7,000	7,000	6,700	6,870	7,700	6,870
2020-06-11	7,170	7,280	7,010	7,070	9,300	7,070
2020-06-10	7,020	7,020	6,920	6,920	1,600	6,920
2020-06-09	6,820	7,080	6,800	7,060	4,200	7,060
2020-06-08	6,690	6,760	6,680	6,760	1,900	6,760
2020-06-05	6,630	6,690	6,610	6,690	1,300	6,690
2020-06-04	6,510	6,660	6,510	6,660	800	6,660
2020-06-03	6,360	6,490	6,330	6,490	5,000	6,490
2020-06-02	6,300	6,400	6,250	6,330	2,100	6,330
2020-06-01	6,390	6,390	6,300	6,300	1,600	6,300
2020-05-29	6,540	6,620	6,490	6,490	400	6,490
2020-05-28	6,700	6,700	6,450	6,540	900	6,540
2020-05-27	6,360	6,530	6,360	6,500	10,600	6,500
2020-05-26	6,380	6,400	6,340	6,400	4,500	6,400
2020-05-25	6,310	6,390	6,310	6,370	1,100	6,370
2020-05-22	6,220	6,290	6,220	6,290	600	6,290
2020-05-21	6,190	6,280	6,190	6,280	700	6,280
2020-05-20	6,110	6,180	6,100	6,130	1,400	6,130
2020-05-19	6,130	6,200	6,100	6,100	8,600	6,100
2020-05-18	6,080	6,100	6,010	6,100	1,500	6,100
2020-05-15	6,000	6,100	5,970	6,070	11,500	6,070
2020-05-14	6,000	6,150	5,950	6,080	5,500	6,080
2020-05-13	6,050	6,050	6,000	6,000	1,000	6,000
2020-05-12	6,000	6,050	6,000	6,010	9,800	6,010
2020-05-11	6,000	6,080	5,950	6,020	16,500	6,020
2020-05-08	5,750	6,120	5,710	6,120	1,800	6,120
2020-05-07	5,920	5,920	5,610	5,610	1,300	5,610
2020-05-01	5,920	5,940	5,800	5,890	2,800	5,890
2020-04-30	6,020	6,080	5,850	5,940	3,800	5,940
2020-04-28	5,940	6,150	5,920	5,920	1,700	5,920
2020-04-27	6,030	6,030	5,810	5,810	500	5,810
2020-04-24	6,000	6,100	5,880	6,080	4,000	6,080
2020-04-23	5,770	5,900	5,770	5,900	3,100	5,900
2020-04-22	5,640	5,750	5,590	5,670	1,500	5,670
2020-04-21	5,630	5,710	5,620	5,620	3,200	5,620
2020-04-20	5,600	5,610	5,580	5,580	1,900	5,580
2020-04-17	5,580	5,600	5,520	5,600	6,500	5,600
2020-04-16	5,830	5,830	5,680	5,680	1,800	5,680
2020-04-15	5,650	6,000	5,610	5,730	10,600	5,730
2020-04-14	5,680	5,690	5,600	5,690	7,100	5,690
2020-04-13	5,700	5,700	5,670	5,670	800	5,670
2020-04-10	5,700	5,750	5,650	5,700	2,500	5,700
2020-04-09	5,730	5,780	5,700	5,740	7,400	5,740
2020-04-08	5,760	5,760	5,680	5,700	4,400	5,700
2020-04-07	5,700	5,870	5,650	5,780	7,600	5,780
2020-04-06	5,600	5,670	5,500	5,670	5,500	5,670
2020-04-03	5,550	5,680	5,550	5,600	3,600	5,600
2020-04-02	5,660	5,760	5,500	5,500	2,300	5,500
2020-04-01	5,780	5,780	5,570	5,660	1,900	5,660
2020-03-31	5,890	6,100	5,800	5,850	2,600	5,850
2020-03-30	5,940	6,040	5,900	5,900	1,300	5,900
2020-03-27	5,990	6,100	5,860	6,000	2,700	6,000
2020-03-26	5,970	5,970	5,710	5,710	2,800	5,710
2020-03-25	5,980	6,050	5,970	5,970	2,900	5,970
2020-03-24	5,640	5,920	5,640	5,800	3,900	5,800
2020-03-23	5,900	5,900	5,510	5,690	2,600	5,690
2020-03-19	5,740	5,980	5,550	5,850	4,000	5,850
2020-03-18	6,000	6,040	5,830	5,990	3,000	5,990
2020-03-17	5,700	6,100	5,550	6,080	5,800	6,080
2020-03-16	6,170	6,200	5,970	6,000	4,600	6,000
2020-03-13	6,100	6,200	5,970	5,970	4,500	5,970
2020-03-12	6,250	6,290	6,040	6,100	3,100	6,100
2020-03-11	6,220	6,370	6,220	6,350	2,200	6,350
2020-03-10	6,200	6,220	6,020	6,200	1,600	6,200
2020-03-09	6,490	6,670	6,490	6,570	600	6,570
2020-03-06	6,740	6,740	6,640	6,640	1,600	6,640
2020-03-05	6,800	6,800	6,720	6,720	1,100	6,720
2020-03-04	6,650	6,780	6,650	6,750	2,300	6,750
2020-03-03	6,730	6,790	6,610	6,750	1,300	6,750
2020-03-02	6,750	6,850	6,620	6,830	6,300	6,830
2020-02-28	6,570	6,860	6,570	6,770	4,200	6,770
2020-02-27	6,970	6,970	6,710	6,770	3,300	6,770
2020-02-26	6,840	7,010	6,800	6,960	2,600	6,960
2020-02-25	7,330	7,330	7,090	7,090	3,400	7,090
2020-02-21	7,380	7,380	7,310	7,360	1,800	7,360
2020-02-20	7,440	7,440	7,140	7,370	4,100	7,370
2020-02-19	7,440	7,550	7,440	7,440	1,600	7,440
2020-02-18	7,460	7,590	7,460	7,590	1,400	7,590
2020-02-17	7,640	7,640	7,420	7,460	1,500	7,460
2020-02-14	7,890	7,890	7,710	7,720	2,100	7,720
2020-02-13	7,900	7,950	7,730	7,900	2,000	7,900
2020-02-12	7,880	7,900	7,810	7,900	2,300	7,900
2020-02-10	7,630	7,880	7,630	7,880	400	7,880
2020-02-07	7,620	7,660	7,620	7,630	500	7,630
2020-02-06	7,540	7,830	7,540	7,640	1,900	7,640
2020-02-05	7,750	7,750	7,540	7,540	2,100	7,540
2020-02-04	7,460	7,980	7,460	7,750	1,700	7,750
2020-02-03	7,750	7,750	7,460	7,460	700	7,460
2020-01-31	7,660	7,660	7,600	7,600	200	7,600
2020-01-30	7,810	7,810	7,700	7,810	900	7,810
2020-01-29	8,000	8,040	7,790	7,810	3,700	7,810
2020-01-28	8,060	8,060	7,960	7,980	1,400	7,980
2020-01-27	8,220	8,220	8,150	8,150	200	8,150
2020-01-24	8,350	8,350	8,200	8,220	2,600	8,220
2020-01-23	8,200	8,430	8,150	8,380	13,800	8,380
2020-01-22	8,140	8,230	8,140	8,210	1,000	8,210
2020-01-21	8,340	8,340	8,080	8,140	2,600	8,140
2020-01-20	8,320	8,390	8,320	8,340	1,500	8,340
2020-01-17	8,430	8,480	8,310	8,350	7,600	8,350
2020-01-16	8,310	8,640	8,310	8,420	14,500	8,420
2020-01-15	8,310	8,320	8,230	8,230	4,700	8,230
2020-01-14	8,210	8,360	8,200	8,310	8,400	8,310
2020-01-10	8,220	8,220	8,160	8,210	2,100	8,210
2020-01-09	8,200	8,300	8,110	8,220	8,300	8,220
2020-01-08	8,150	8,200	8,010	8,180	4,100	8,180
2020-01-07	8,310	8,360	8,130	8,300	5,900	8,300
2020-01-06	8,150	8,500	8,120	8,310	6,800	8,310

分割・併合履歴：なし