4966 上村工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-293,1503,1503,1503,1501,0001,575
2004-12-273,0503,0503,0503,0502,0001,525
2004-12-243,1003,1003,0103,0503,0001,525
2004-12-223,1003,1003,0903,1006,0001,550
2004-12-203,2103,2103,1003,1507,0001,575
2004-12-173,2003,2003,2003,20011,0001,600
2004-12-163,2003,2003,2003,20011,0001,600
2004-12-153,3003,3003,2003,20013,0001,600
2004-12-143,2003,2903,2003,2904,0001,645
2004-12-133,0603,0703,0503,0508,0001,525
2004-12-103,0903,0903,0903,0901,0001,545
2004-12-093,0003,1003,0003,1008,0001,550
2004-12-082,9902,9952,9902,9955,0001,497.50
2004-12-072,9902,9902,9902,9902,0001,495
2004-12-063,0503,0502,9903,00015,0001,500
2004-12-033,0903,0903,0503,0502,0001,525
2004-12-023,1303,1303,1003,1006,0001,550
2004-12-013,1003,1003,1003,1003,0001,550
2004-11-303,1003,1003,1003,1002,0001,550
2004-11-293,0203,0203,0203,0202,0001,510
2004-11-263,0203,0203,0203,0203,0001,510
2004-11-253,0103,0103,0103,0101,0001,505
2004-11-243,1603,1603,0503,0507,0001,525
2004-11-223,1503,1503,1503,1505,0001,575
2004-11-193,1503,1503,1503,1501,0001,575
2004-11-183,2003,2003,1503,1504,0001,575
2004-11-163,2503,2503,2503,2509,0001,625
2004-11-153,2503,2503,2503,25011,0001,625
2004-11-113,2103,2403,2103,2404,0001,620
2004-11-103,1903,1903,1903,1905,0001,595
2004-11-093,1903,1903,1903,1906,0001,595
2004-11-083,2403,2603,1903,1906,0001,595
2004-11-053,2003,2003,2003,2003,0001,600
2004-11-043,1203,1603,1203,13011,0001,565
2004-11-023,1303,1303,1303,1303,0001,565
2004-11-013,0303,0303,0303,0301,0001,515
2004-10-293,0503,1503,0503,1504,0001,575
2004-10-283,1303,1503,1303,1504,0001,575
2004-10-273,1103,1103,1103,1101,0001,555
2004-10-263,0503,0503,0203,0205,0001,510
2004-10-253,1503,1503,1403,1403,0001,570
2004-10-223,1403,1503,1403,1503,0001,575
2004-10-213,2103,2103,2103,2101,0001,605
2004-10-202,9002,9202,9002,9207,0001,460
2004-10-192,9202,9202,8502,9108,0001,455
2004-10-182,9202,9202,9202,9203,0001,460
2004-10-152,9952,9952,9002,92011,0001,460
2004-10-133,0503,0503,0203,0204,0001,510
2004-10-123,1103,1103,0103,0103,0001,505
2004-10-083,1103,1103,1103,1101,0001,555
2004-10-073,1903,2003,1903,2003,0001,600
2004-10-063,1903,1903,1903,1902,0001,595
2004-10-053,1903,2003,1903,1907,0001,595
2004-10-043,2103,2103,1803,20010,0001,600
2004-10-013,2003,2903,2003,2902,0001,645
2004-09-303,1903,3003,1903,3008,0001,650
2004-09-293,2103,3003,2103,3003,0001,650
2004-09-283,3803,4003,3603,37011,0001,685
2004-09-273,3503,4503,3503,4507,0001,725
2004-09-243,4903,4903,4003,4005,0001,700
2004-09-223,3803,3903,3203,3903,0001,695
2004-09-213,3303,3303,3303,3303,0001,665
2004-09-173,3203,3203,3203,3201,0001,660
2004-09-163,2503,2503,2003,20012,0001,600
2004-09-153,2603,2603,1903,20039,0001,600
2004-09-143,2603,2703,2203,22028,0001,610
2004-09-133,2503,3003,2103,26017,0001,630
2004-09-103,1803,2103,1803,21016,0001,605
2004-09-093,1903,1903,1803,1907,0001,595
2004-09-083,1403,1903,1403,19012,0001,595
2004-09-073,1303,1403,1203,14013,0001,570
2004-09-063,1103,1203,1103,1204,0001,560
2004-09-033,1203,1203,1003,10036,0001,550
2004-09-023,1003,1103,0903,11033,0001,555
2004-09-013,1003,1103,1003,10011,0001,550
2004-08-313,1003,1203,1003,1206,0001,560
2004-08-303,0203,0203,0203,0201,0001,510
2004-08-273,0203,0203,0203,0203,0001,510
2004-08-263,0203,0203,0203,0201,0001,510
2004-08-253,0103,0203,0103,0203,0001,510
2004-08-243,0003,0003,0003,0001,0001,500
2004-08-233,0403,0403,0003,0003,0001,500
2004-08-203,0603,0602,9603,0405,0001,520
2004-08-193,0503,1003,0503,0506,0001,525
2004-08-163,0903,0903,0903,0901,0001,545
2004-08-133,1203,1203,1003,1003,0001,550
2004-08-123,1103,1103,1103,1101,0001,555
2004-08-113,0903,0903,0903,0902,0001,545
2004-08-103,0203,0703,0203,0703,0001,535
2004-08-093,0003,0103,0003,0102,0001,505
2004-08-063,0003,0003,0003,0003,0001,500
2004-08-053,0003,0002,9902,9906,0001,495
2004-08-043,0103,0102,9202,9205,0001,460
2004-08-033,1903,1903,1903,1905,0001,595
2004-08-023,2003,2003,2003,2004,0001,600
2004-07-303,2003,2403,2003,2405,0001,620
2004-07-293,2403,2403,2003,20016,0001,600
2004-07-283,2603,2603,2503,2508,0001,625
2004-07-273,2903,2903,2503,2509,0001,625
2004-07-263,2603,2803,2603,28011,0001,640
2004-07-233,3803,3803,2503,2604,0001,630
2004-07-223,4003,4003,4003,4002,0001,700
2004-07-203,4603,4603,4603,4605,0001,730
2004-07-163,4603,4603,4603,4601,0001,730
2004-07-153,5003,5003,4503,4506,0001,725
2004-07-143,4503,4503,4503,45011,0001,725
2004-07-133,4003,5003,4003,5009,0001,750
2004-07-123,4003,4003,3803,40019,0001,700
2004-07-093,4803,4803,3803,4006,0001,700
2004-07-083,4003,5003,4003,5008,0001,750
2004-07-073,4003,4003,3503,40011,0001,700
2004-07-063,4303,4503,4103,41012,0001,705
2004-07-053,3603,4003,3603,4002,0001,700
2004-07-023,3503,3503,3503,35015,0001,675
2004-07-013,2303,3603,2303,35013,0001,675
2004-06-303,2203,2203,1603,1605,0001,580
2004-06-293,1003,1803,1003,13018,0001,565
2004-06-283,1003,1303,0703,10039,0001,550
2004-06-253,0703,0803,0703,0708,0001,535
2004-06-243,0303,0703,0303,07026,0001,535
2004-06-233,0003,0402,9403,04087,0001,520
2004-06-223,0003,0002,9502,97023,0001,485
2004-06-213,0703,0703,0003,00023,0001,500
2004-06-183,1103,1103,0703,07017,0001,535
2004-06-173,1003,1103,1003,10017,0001,550
2004-06-163,2003,2003,1003,10036,0001,550
2004-06-153,2503,2503,2003,20016,0001,600
2004-06-143,3003,3003,2503,2506,0001,625
2004-06-113,3003,3003,2703,2702,0001,635
2004-06-103,2603,2603,2603,2607,0001,630
2004-06-093,2603,2903,2503,2904,0001,645
2004-06-083,3003,3003,2503,25011,0001,625
2004-06-073,2003,3003,2003,26011,0001,630
2004-06-043,3003,3003,2703,2908,0001,645
2004-06-033,3103,3503,3003,32023,0001,660
2004-06-023,1703,3203,1503,26039,0001,630
2004-06-013,0703,1703,0703,1708,0001,585
2004-05-313,1403,1403,0503,07019,0001,535
2004-05-283,1903,2003,1903,19018,0001,595
2004-05-273,2003,2003,2003,20013,0001,600
2004-05-263,2003,2003,2003,20010,0001,600
2004-05-253,1803,1803,1503,15023,0001,575
2004-05-243,2403,2403,1003,20039,0001,600
2004-05-213,4703,4703,3103,3306,0001,665
2004-05-203,4703,4703,4703,4703,0001,735
2004-05-193,4003,4603,4003,4603,0001,730
2004-05-183,2403,2503,2403,2504,0001,625
2004-05-173,5003,5003,2503,2504,0001,625
2004-05-143,7003,7003,5003,5008,0001,750
2004-05-133,7003,7003,7003,7003,0001,850
2004-05-113,7003,7003,7003,7001,0001,850
2004-05-103,8003,8003,7003,7002,0001,850
2004-05-073,8403,8403,8003,8003,0001,900
2004-05-063,8003,8503,8003,84025,0001,920
2004-04-303,7803,9003,7403,85036,0001,925
2004-04-283,8003,8103,7703,80035,0001,900
2004-04-273,6703,8003,6703,80015,0001,900
2004-04-263,6503,6603,6503,66012,0001,830
2004-04-233,6203,7503,6203,75019,0001,875
2004-04-223,5903,7003,5903,62019,0001,810
2004-04-213,5503,6003,5403,58019,0001,790
2004-04-203,6303,6403,6003,60026,0001,800
2004-04-193,6103,6303,6003,60037,0001,800
2004-04-163,5503,6003,5503,60010,0001,800
2004-04-153,7003,8503,5503,55026,0001,775
2004-04-143,4903,5003,4603,46022,0001,730
2004-04-133,6603,6603,5503,55020,0001,775
2004-04-123,6703,6803,6603,66013,0001,830
2004-04-093,7103,7103,6503,66036,0001,830
2004-04-083,7203,7803,7103,75025,0001,875
2004-04-073,5203,8003,5203,71050,0001,855
2004-04-063,3503,5003,3003,50038,0001,750
2004-04-053,0903,3003,0903,30032,0001,650
2004-04-023,0203,1003,0003,1006,0001,550
2004-04-012,9803,0902,9753,05018,0001,525
2004-03-312,9453,0002,9452,9757,0001,487.50
2004-03-302,9252,9402,9202,92517,0001,462.50
2004-03-292,9502,9502,9002,92016,0001,460
2004-03-262,9102,9502,9102,9503,0001,475
2004-03-252,8702,9002,8702,88012,0001,440
2004-03-242,8702,9402,8702,90016,0001,450
2004-03-233,0003,0003,0003,0004,0001,500
2004-03-222,9403,0202,9403,01022,0001,505
2004-03-192,9402,9902,9002,9007,0001,450
2004-03-183,0003,0302,8603,03048,0001,515
2004-03-172,8502,9402,8502,94025,0001,470
2004-03-162,8952,9002,8502,85012,0001,425
2004-03-152,9002,9102,9002,9005,0001,450
2004-03-122,8802,8802,8302,86014,0001,430
2004-03-112,8902,9202,8902,89017,0001,445
2004-03-102,8902,9502,8902,93014,0001,465
2004-03-092,9203,0002,9203,00012,0001,500
2004-03-083,0703,0703,0403,06015,0001,530
2004-03-053,0803,0903,0503,08018,0001,540
2004-03-043,1003,1003,0803,0909,0001,545
2004-03-032,9403,0102,9403,0109,0001,505
2004-03-023,0003,1402,9052,90513,0001,452.50
2004-03-013,1403,1503,1403,1404,0001,570
2004-02-273,1003,1803,1003,15019,0001,575
2004-02-262,9203,1502,9203,02027,0001,510
2004-02-252,8402,8402,8402,8402,0001,420
2004-02-242,8052,8052,8002,8007,0001,400
2004-02-232,8002,8002,8002,80051,0001,400
2004-02-192,8002,8002,7902,8006,0001,400
2004-02-172,8002,8002,8002,8001,0001,400
2004-02-162,8002,8002,8002,8003,0001,400
2004-02-122,8002,8002,8002,8003,0001,400
2004-02-102,8002,8002,8002,8002,0001,400
2004-02-032,7502,7502,7502,7501,0001,375
2004-01-292,6952,6952,6952,6951,0001,347.50
2004-01-282,7302,7302,7002,7002,0001,350
2004-01-232,7402,7402,6952,6953,0001,347.50
2004-01-222,6202,6202,6202,6201,0001,310
2004-01-212,6452,6502,6102,6103,0001,305
2004-01-202,6302,6852,6052,6857,0001,342.50
2004-01-192,7152,7152,5302,61010,0001,305
2004-01-152,7902,7902,7902,7902,0001,395
2004-01-142,5902,5902,5902,5901,0001,295
2004-01-132,5902,5902,5402,5409,0001,270
2004-01-092,6302,6302,6302,6301,0001,315
2004-01-082,6352,6502,6302,6305,0001,315
2004-01-072,6702,6702,6702,6701,0001,335
2004-01-062,7102,7102,7102,7103,0001,355

分割・併合履歴 : [2021-06-29]1株→2株