4966 上村工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 6,650 | 6,920 | 6,580 | 6,880 | 178,800 | 6,880 |
| 2022-05-19 | 6,650 | 6,710 | 6,580 | 6,660 | 155,100 | 6,660 |
| 2022-05-18 | 6,490 | 6,770 | 6,420 | 6,680 | 93,700 | 6,680 |
| 2022-05-17 | 6,220 | 6,640 | 6,190 | 6,490 | 141,800 | 6,490 |
| 2022-05-16 | 6,170 | 6,270 | 6,070 | 6,070 | 96,500 | 6,070 |
| 2022-05-13 | 5,260 | 6,230 | 5,160 | 6,070 | 234,300 | 6,070 |
| 2022-05-12 | 5,790 | 5,800 | 5,620 | 5,660 | 41,700 | 5,660 |
| 2022-05-11 | 5,820 | 5,830 | 5,620 | 5,790 | 53,700 | 5,790 |
| 2022-05-10 | 6,020 | 6,050 | 5,670 | 5,780 | 61,200 | 5,780 |
| 2022-05-09 | 6,110 | 6,170 | 6,020 | 6,130 | 42,200 | 6,130 |
| 2022-05-06 | 5,950 | 6,180 | 5,950 | 6,130 | 38,500 | 6,130 |
| 2022-05-02 | 6,020 | 6,120 | 5,940 | 6,010 | 22,200 | 6,010 |
| 2022-04-28 | 5,660 | 6,040 | 5,660 | 6,010 | 40,500 | 6,010 |
| 2022-04-27 | 5,750 | 5,760 | 5,620 | 5,700 | 38,300 | 5,700 |
| 2022-04-26 | 6,020 | 6,020 | 5,840 | 5,850 | 43,000 | 5,850 |
| 2022-04-25 | 6,100 | 6,100 | 5,950 | 6,020 | 42,700 | 6,020 |
| 2022-04-22 | 6,180 | 6,220 | 6,110 | 6,130 | 53,900 | 6,130 |
| 2022-04-21 | 6,270 | 6,300 | 6,190 | 6,210 | 73,600 | 6,210 |
| 2022-04-20 | 6,230 | 6,340 | 6,220 | 6,280 | 54,700 | 6,280 |
| 2022-04-19 | 6,180 | 6,230 | 6,140 | 6,190 | 51,400 | 6,190 |
| 2022-04-18 | 6,150 | 6,200 | 6,070 | 6,180 | 31,300 | 6,180 |
| 2022-04-15 | 6,170 | 6,230 | 6,080 | 6,110 | 33,000 | 6,110 |
| 2022-04-14 | 6,150 | 6,240 | 6,150 | 6,240 | 56,600 | 6,240 |
| 2022-04-13 | 5,980 | 6,150 | 5,950 | 6,150 | 48,200 | 6,150 |
| 2022-04-12 | 6,100 | 6,120 | 6,000 | 6,000 | 38,800 | 6,000 |
| 2022-04-11 | 6,130 | 6,130 | 6,000 | 6,060 | 37,100 | 6,060 |
| 2022-04-08 | 6,150 | 6,300 | 6,110 | 6,170 | 73,000 | 6,170 |
| 2022-04-07 | 6,190 | 6,190 | 6,030 | 6,100 | 66,300 | 6,100 |
| 2022-04-06 | 6,050 | 6,190 | 5,950 | 6,110 | 71,000 | 6,110 |
| 2022-04-05 | 6,100 | 6,150 | 6,030 | 6,100 | 58,900 | 6,100 |
| 2022-04-04 | 6,020 | 6,130 | 5,970 | 6,070 | 33,200 | 6,070 |
| 2022-04-01 | 5,710 | 6,080 | 5,700 | 6,080 | 61,400 | 6,080 |
| 2022-03-31 | 5,580 | 5,730 | 5,580 | 5,710 | 30,500 | 5,710 |
| 2022-03-30 | 5,660 | 5,710 | 5,570 | 5,630 | 32,100 | 5,630 |
| 2022-03-29 | 5,570 | 5,680 | 5,570 | 5,650 | 35,700 | 5,650 |
| 2022-03-28 | 5,830 | 5,830 | 5,670 | 5,670 | 28,400 | 5,670 |
| 2022-03-25 | 5,680 | 5,760 | 5,650 | 5,730 | 37,300 | 5,730 |
| 2022-03-24 | 5,640 | 5,800 | 5,640 | 5,770 | 18,100 | 5,770 |
| 2022-03-23 | 5,600 | 5,790 | 5,580 | 5,790 | 47,800 | 5,790 |
| 2022-03-22 | 5,780 | 5,870 | 5,690 | 5,700 | 65,900 | 5,700 |
| 2022-03-18 | 5,590 | 5,730 | 5,560 | 5,700 | 79,500 | 5,700 |
| 2022-03-17 | 5,500 | 5,570 | 5,380 | 5,550 | 54,100 | 5,550 |
| 2022-03-16 | 5,560 | 5,570 | 5,390 | 5,460 | 45,700 | 5,460 |
| 2022-03-15 | 5,800 | 5,860 | 5,600 | 5,600 | 34,700 | 5,600 |
| 2022-03-14 | 5,640 | 5,810 | 5,600 | 5,730 | 42,300 | 5,730 |
| 2022-03-11 | 5,490 | 5,630 | 5,420 | 5,620 | 56,900 | 5,620 |
| 2022-03-10 | 5,190 | 5,420 | 5,190 | 5,390 | 20,600 | 5,390 |
| 2022-03-09 | 5,220 | 5,220 | 5,070 | 5,090 | 29,700 | 5,090 |
| 2022-03-08 | 5,210 | 5,310 | 5,100 | 5,180 | 24,300 | 5,180 |
| 2022-03-07 | 5,510 | 5,560 | 5,310 | 5,340 | 20,900 | 5,340 |
| 2022-03-04 | 5,660 | 5,800 | 5,580 | 5,610 | 16,500 | 5,610 |
| 2022-03-03 | 5,800 | 5,830 | 5,740 | 5,760 | 48,200 | 5,760 |
| 2022-03-02 | 5,800 | 5,800 | 5,660 | 5,680 | 26,700 | 5,680 |
| 2022-03-01 | 5,890 | 5,930 | 5,850 | 5,880 | 31,100 | 5,880 |
| 2022-02-28 | 5,700 | 5,870 | 5,620 | 5,870 | 39,000 | 5,870 |
| 2022-02-25 | 5,610 | 5,800 | 5,610 | 5,680 | 40,900 | 5,680 |
| 2022-02-24 | 5,440 | 5,560 | 5,420 | 5,560 | 47,000 | 5,560 |
| 2022-02-22 | 5,410 | 5,540 | 5,310 | 5,540 | 47,900 | 5,540 |
| 2022-02-21 | 5,510 | 5,680 | 5,440 | 5,580 | 60,600 | 5,580 |
| 2022-02-18 | 5,680 | 5,800 | 5,610 | 5,670 | 48,500 | 5,670 |
| 2022-02-17 | 6,080 | 6,080 | 5,920 | 5,970 | 32,400 | 5,970 |
| 2022-02-16 | 5,870 | 6,090 | 5,830 | 5,980 | 47,500 | 5,980 |
| 2022-02-15 | 5,920 | 5,950 | 5,720 | 5,870 | 44,300 | 5,870 |
| 2022-02-14 | 5,890 | 6,130 | 5,850 | 6,020 | 67,900 | 6,020 |
| 2022-02-10 | 5,840 | 5,990 | 5,780 | 5,840 | 48,800 | 5,840 |
| 2022-02-09 | 5,610 | 5,800 | 5,590 | 5,800 | 28,100 | 5,800 |
| 2022-02-08 | 5,740 | 5,740 | 5,580 | 5,580 | 29,400 | 5,580 |
| 2022-02-07 | 5,800 | 5,840 | 5,710 | 5,760 | 23,500 | 5,760 |
| 2022-02-04 | 5,640 | 5,810 | 5,610 | 5,800 | 16,100 | 5,800 |
| 2022-02-03 | 5,730 | 5,740 | 5,660 | 5,680 | 13,000 | 5,680 |
| 2022-02-02 | 5,720 | 5,810 | 5,720 | 5,730 | 10,400 | 5,730 |
| 2022-02-01 | 5,750 | 5,820 | 5,670 | 5,780 | 24,400 | 5,780 |
| 2022-01-31 | 5,650 | 5,760 | 5,620 | 5,650 | 83,500 | 5,650 |
| 2022-01-28 | 5,610 | 5,840 | 5,590 | 5,740 | 27,800 | 5,740 |
| 2022-01-27 | 5,800 | 5,870 | 5,570 | 5,570 | 24,800 | 5,570 |
| 2022-01-26 | 5,670 | 5,820 | 5,650 | 5,800 | 24,400 | 5,800 |
| 2022-01-25 | 5,850 | 5,850 | 5,640 | 5,660 | 30,500 | 5,660 |
| 2022-01-24 | 5,930 | 5,930 | 5,790 | 5,880 | 18,800 | 5,880 |
| 2022-01-21 | 5,890 | 5,900 | 5,770 | 5,830 | 14,300 | 5,830 |
| 2022-01-20 | 5,890 | 5,950 | 5,850 | 5,870 | 17,100 | 5,870 |
| 2022-01-19 | 5,950 | 6,020 | 5,830 | 5,890 | 43,200 | 5,890 |
| 2022-01-18 | 6,100 | 6,240 | 5,990 | 5,990 | 42,400 | 5,990 |
| 2022-01-17 | 6,040 | 6,150 | 6,000 | 6,030 | 29,300 | 6,030 |
| 2022-01-14 | 5,910 | 6,030 | 5,800 | 5,970 | 57,700 | 5,970 |
| 2022-01-13 | 6,190 | 6,400 | 6,160 | 6,200 | 40,600 | 6,200 |
| 2022-01-12 | 6,090 | 6,180 | 6,000 | 6,160 | 25,300 | 6,160 |
| 2022-01-11 | 6,080 | 6,100 | 5,960 | 6,030 | 10,900 | 6,030 |
| 2022-01-07 | 6,100 | 6,170 | 5,900 | 5,990 | 32,100 | 5,990 |
| 2022-01-06 | 6,000 | 6,170 | 5,990 | 6,120 | 26,600 | 6,120 |
| 2022-01-05 | 6,140 | 6,140 | 5,800 | 6,040 | 40,700 | 6,040 |
| 2022-01-04 | 6,180 | 6,190 | 6,050 | 6,150 | 24,800 | 6,150 |
分割・併合履歴 ： [2021-06-29]1株→2株
