4966 上村工業(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-303,5703,5903,5503,5905,0001,795
2009-12-293,5803,5803,5503,5603,4001,780
2009-12-283,5803,5803,5803,5801,4001,790
2009-12-253,5803,5803,5003,5602,5001,780
2009-12-243,4003,5103,3303,51010,3001,755
2009-12-223,3503,3903,3303,35010,0001,675
2009-12-213,4203,4503,3503,3503,0001,675
2009-12-183,6003,6003,4503,4902,3001,745
2009-12-173,6803,6803,6503,6501,9001,825
2009-12-163,7003,7003,6403,6806,4001,840
2009-12-153,6303,6803,6103,6504,2001,825
2009-12-143,5003,5003,3403,5004,1001,750
2009-12-113,4603,5203,4603,4607,6001,730
2009-12-103,4603,6103,4003,6102,9001,805
2009-12-093,6303,6403,6003,6103,0001,805
2009-12-083,6503,7703,6503,6508,4001,825
2009-12-073,4903,7603,4003,73015,3001,865
2009-12-043,2603,6003,2003,34022,6001,670
2009-12-033,2003,3403,1603,16017,3001,580
2009-12-023,0903,1503,0103,14016,5001,570
2009-12-012,9203,0102,9002,9459,7001,472.50
2009-11-302,9703,2002,9702,9707,2001,485
2009-11-273,1703,2802,9203,01039,4001,505
2009-11-263,2203,2303,1503,1703,1001,585
2009-11-253,3203,3203,1003,1607,4001,580
2009-11-243,2703,2703,2203,2203,6001,610
2009-11-203,2203,2503,1703,2309,3001,615
2009-11-193,3503,3503,2003,2207,8001,610
2009-11-183,2503,4103,2503,30012,5001,650
2009-11-173,4103,4103,1203,23015,5001,615
2009-11-163,6303,6803,5003,51039,6001,755
2009-11-133,4603,5803,3903,58020,1001,790
2009-11-123,2503,4303,2503,41026,8001,705
2009-11-113,4403,4503,2203,23016,1001,615
2009-11-103,4603,4703,4303,44011,0001,720
2009-11-093,4503,4703,4503,46018,1001,730
2009-11-063,5003,5203,4203,43012,0001,715
2009-11-053,4703,5203,4703,51018,7001,755
2009-11-043,6603,6603,4603,46055,0001,730
2009-11-023,7603,7803,6503,66012,7001,830
2009-10-303,9203,9303,8003,80025,7001,900
2009-10-293,9203,9403,9003,90011,8001,950
2009-10-283,9804,0403,9704,0407,0002,020
2009-10-273,9804,0103,9604,0102,9002,005
2009-10-263,9804,0103,9703,9802,5001,990
2009-10-233,9504,0103,9504,0106,0002,005
2009-10-224,0004,0203,9603,9808,9001,990
2009-10-214,0704,0704,0004,0007,3002,000
2009-10-204,1804,2004,0604,1007,5002,050
2009-10-194,0904,1804,0804,1803,3002,090
2009-10-164,2004,2004,0304,0906,7002,045
2009-10-154,1004,3504,1004,20011,5002,100
2009-10-144,2004,2004,0304,1002,8002,050
2009-10-133,9804,2003,9004,20012,5002,100
2009-10-094,0704,0804,0104,0207,3002,010
2009-10-084,3804,3804,1604,16010,6002,080
2009-10-074,3704,4804,1704,37035,2002,185
2009-10-064,2004,6004,2004,60017,0002,300
2009-10-054,3104,3104,0004,15010,5002,075
2009-10-024,5004,5004,3504,3509,2002,175
2009-10-014,5904,7004,4804,70011,2002,350
2009-09-304,3804,5004,3804,4709,9002,235
2009-09-294,5004,5804,4504,49040,7002,245
2009-09-284,5504,6104,4504,57017,6002,285
2009-09-254,6504,7704,4504,61025,4002,305
2009-09-244,3204,4504,3204,4009,5002,200
2009-09-184,1004,3504,0604,32012,4002,160
2009-09-173,8503,9703,8403,96010,3001,980
2009-09-163,9003,9003,8203,85013,6001,925
2009-09-153,9203,9503,8803,9505,4001,975
2009-09-143,9103,9103,8603,88012,4001,940
2009-09-113,9504,0303,9203,9202,1001,960
2009-09-103,7604,2003,7604,1509,3002,075
2009-09-093,7503,7703,7003,7407,0001,870
2009-09-083,8003,8703,6403,81010,5001,905
2009-09-073,8503,8803,8303,8303,2001,915
2009-09-044,0204,0304,0004,0302,4002,015
2009-09-034,1304,1404,0204,0801,4002,040
2009-09-023,9404,1803,9404,18012,8002,090
2009-09-013,8503,9803,8503,9805,5001,990
2009-08-313,9504,0003,9004,0004,4002,000
2009-08-284,0004,0003,8003,94023,6001,970
2009-08-274,0604,1203,7004,00032,0002,000
2009-08-264,1504,3004,0504,12038,0002,060
2009-08-254,7304,7304,2504,25036,0002,125
2009-08-244,6204,7504,6204,7508,1002,375
2009-08-214,5704,6404,5404,62023,5002,310
2009-08-204,4804,5804,4804,56023,4002,280
2009-08-194,4004,5604,3804,47023,5002,235
2009-08-184,3204,4004,1604,40017,3002,200
2009-08-174,2804,3204,2604,32017,0002,160
2009-08-144,2604,2904,2504,28018,1002,140
2009-08-134,2304,2904,2304,26026,4002,130
2009-08-124,0504,2304,0504,23014,4002,115
2009-08-114,1504,1804,0304,08040,5002,040
2009-08-104,1904,4104,1804,40014,5002,200
2009-08-074,1604,2004,1604,18012,0002,090
2009-08-064,4104,4104,1504,15032,1002,075
2009-08-054,5004,5204,3604,41021,6002,205
2009-08-044,2504,5504,2304,48022,7002,240
2009-08-034,1404,3104,1404,20040,3002,100
2009-07-314,0904,1404,0604,10026,8002,050
2009-07-304,0204,0503,9604,05017,6002,025
2009-07-294,0704,1104,0504,05038,2002,025
2009-07-284,2704,2703,9204,09056,8002,045
2009-07-274,2204,3504,2104,29039,3002,145
2009-07-244,2804,3804,2804,32032,9002,160
2009-07-234,0404,1904,0404,18038,5002,090
2009-07-223,9304,0203,9304,02045,0002,010
2009-07-213,8403,9703,8203,91071,2001,955
2009-07-173,9803,9803,7403,84059,5001,920
2009-07-163,7503,8503,7503,83055,5001,915
2009-07-153,6603,7303,6203,70072,4001,850
2009-07-143,6003,7503,5503,56074,9001,780
2009-07-133,4003,4103,2403,30054,2001,650
2009-07-103,1403,2403,0803,16017,9001,580
2009-07-093,1403,2403,1103,1708,9001,585
2009-07-083,2503,2503,1903,21026,7001,605
2009-07-073,2803,2803,2003,26018,0001,630
2009-07-063,2603,2803,2003,22056,4001,610
2009-07-033,3203,3503,2503,31023,8001,655
2009-07-023,4903,5503,2603,43026,2001,715
2009-07-013,1703,4803,1603,40034,1001,700
2009-06-302,9903,1802,9903,12031,6001,560
2009-06-292,9002,9502,9002,94010,3001,470
2009-06-262,8952,9502,8802,93024,7001,465
2009-06-252,9502,9502,8952,89513,1001,447.50
2009-06-242,8652,8752,8502,8707,7001,435
2009-06-232,9902,9902,9002,9057,9001,452.50
2009-06-223,0003,0102,9902,99020,2001,495
2009-06-193,0003,0102,9903,00013,6001,500
2009-06-183,0003,0002,9703,00011,7001,500
2009-06-172,8302,9302,8302,92070,4001,460
2009-06-163,0403,0902,9902,99054,2001,495
2009-06-153,0203,2003,0203,12059,2001,560
2009-06-123,0003,0002,9702,98522,9001,492.50
2009-06-112,9802,9802,8002,90014,8001,450
2009-06-102,8003,0602,7903,00085,7001,500
2009-06-092,6602,6652,6552,66010,5001,330
2009-06-082,6102,7002,6002,66010,2001,330
2009-06-052,6952,7102,6052,70010,9001,350
2009-06-042,6502,7152,6302,69512,6001,347.50
2009-06-032,6002,6402,4802,64022,1001,320
2009-06-022,7202,7202,5002,60010,0001,300
2009-06-012,7902,7902,7002,7751,2001,387.50
2009-05-292,6602,8152,6602,79011,5001,395
2009-05-282,5802,6402,5752,6006,6001,300
2009-05-272,5252,5852,5252,5851,5001,292.50
2009-05-262,5052,5402,4952,52515,0001,262.50
2009-05-252,5902,5902,5002,5157,3001,257.50
2009-05-222,4002,5702,3802,56514,7001,282.50
2009-05-212,2002,3602,1802,34030,5001,170
2009-05-202,1702,2102,1602,19543,6001,097.50
2009-05-192,1302,1902,0802,18021,2001,090
2009-05-182,1502,1502,1002,1257,0001,062.50
2009-05-152,0902,1102,0502,09045,5001,045
2009-05-142,0702,0702,0202,0604,4001,030
2009-05-132,1002,1502,0552,10510,6001,052.50
2009-05-122,0002,1002,0002,0954,0001,047.50
2009-05-112,0002,0001,9701,98212,700991
2009-05-082,0202,0251,9982,00029,6001,000
2009-05-071,9952,0201,9912,02038,8001,010
2009-05-011,9832,0101,9701,9808,100990
2009-04-301,9352,0001,9351,9834,900991.50
2009-04-281,9201,9241,9201,924700962
2009-04-271,9351,9351,8801,9212,400960.50
2009-04-241,9691,9691,9341,9356,600967.50
2009-04-231,9101,9141,9101,9113,400955.50
2009-04-221,9351,9351,9201,9295,400964.50
2009-04-211,9501,9601,9151,9359,300967.50
2009-04-201,9591,9991,9591,9903,500995
2009-04-171,9801,9801,9531,9593,700979.50
2009-04-161,9501,9531,9471,9516,000975.50
2009-04-151,9501,9501,9351,95022,000975
2009-04-141,9512,0051,9502,0053,5001,002.50
2009-04-132,0052,0051,9431,9541,700977
2009-04-102,0002,0102,0002,0006,7001,000
2009-04-092,0102,0201,9902,00017,9001,000
2009-04-082,0002,0001,9701,98310,100991.50
2009-04-071,9312,0501,9312,0109,5001,005
2009-04-061,8301,9651,8301,93119,700965.50
2009-04-031,7921,8301,7921,8154,300907.50
2009-04-021,7301,7621,7301,762900881
2009-04-011,6951,7251,6801,7235,900861.50
2009-03-311,6991,7251,6661,7252,500862.50
2009-03-301,7651,7651,7061,7061,700853
2009-03-271,7211,8021,7211,7707,100885
2009-03-261,7151,7791,6901,7403,100870
2009-03-251,8341,8451,7891,8305,100915
2009-03-241,7011,8101,7011,78023,800890
2009-03-231,6811,7681,6501,6713,900835.50
2009-03-191,7301,7301,6801,6814,000840.50
2009-03-181,7431,7431,7301,73110,300865.50
2009-03-171,7501,7501,7211,74214,800871
2009-03-161,6381,7201,6381,70012,400850
2009-03-131,5181,5901,5001,59018,400795
2009-03-121,4201,5001,4201,4984,200749
2009-03-111,4371,4511,4371,4405,600720
2009-03-101,4541,4701,4221,4228,700711
2009-03-091,5101,5101,4621,4656,400732.50
2009-03-061,4701,5101,4641,5103,300755
2009-03-051,5001,5191,4811,49010,400745
2009-03-041,4601,5081,4601,49518,700747.50
2009-03-031,4431,4901,4431,4806,900740
2009-03-021,4801,4891,4401,4638,700731.50
2009-02-271,5601,5601,4051,44060,700720
2009-02-261,6481,6501,5751,59021,800795
2009-02-251,6751,6751,6401,64810,600824
2009-02-241,6711,6901,6521,66523,300832.50
2009-02-231,6701,6911,6701,6715,900835.50
2009-02-201,7101,7171,7071,70819,800854
2009-02-191,7101,7201,7101,7175,300858.50
2009-02-181,7101,7391,7101,7202,800860
2009-02-171,7401,7401,7201,7208,700860
2009-02-161,7681,7681,7351,74020,000870
2009-02-131,7551,7601,7451,74833,100874
2009-02-121,7151,7491,7151,7493,300874.50
2009-02-101,7001,7151,7001,7151,100857.50
2009-02-091,8551,8551,6911,7005,500850
2009-02-061,6421,6801,6321,6554,800827.50
2009-02-051,7811,7811,6061,61215,100806
2009-02-041,7871,7881,7811,7812,100890.50
2009-02-031,8001,8001,7611,7994,300899.50
2009-02-021,9011,9011,8101,8204,500910
2009-01-301,9971,9971,9501,9503,500975
2009-01-292,0602,0651,9951,9976,100998.50
2009-01-282,1002,1002,0802,0857,3001,042.50
2009-01-272,0602,1002,0552,1007,2001,050
2009-01-262,1002,1002,0602,0603,3001,030
2009-01-232,1602,1602,1152,1406,7001,070
2009-01-222,0302,0902,0302,0802,2001,040
2009-01-212,1002,1202,0602,0901,9001,045
2009-01-202,1902,1952,1602,1602,7001,080
2009-01-192,1952,1952,1852,1904,2001,095
2009-01-162,2452,2502,1902,1957,5001,097.50
2009-01-152,2002,2052,1902,2007,0001,100
2009-01-142,1052,1352,1052,1356,9001,067.50
2009-01-132,0802,1352,0002,1355,2001,067.50
2009-01-092,1952,2052,1902,1909,4001,095
2009-01-082,1002,2352,1002,1956,7001,097.50
2009-01-071,9952,1001,9902,0606,0001,030
2009-01-061,9801,9901,9701,9857,300992.50
2009-01-051,9001,9101,8961,9003,300950

分割・併合履歴 : [2021-06-29]1株→2株