4966 上村工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	3,005	3,010	2,920	3,010	9,000	1,505
2011-12-29	2,895	2,970	2,895	2,970	1,900	1,485
2011-12-28	2,920	2,920	2,880	2,880	900	1,440
2011-12-27	2,950	2,950	2,950	2,950	100	1,475
2011-12-26	3,010	3,100	2,830	3,040	17,100	1,520
2011-12-22	3,040	3,065	3,020	3,020	16,400	1,510
2011-12-21	2,950	3,070	2,950	3,030	18,700	1,515
2011-12-20	2,910	2,970	2,900	2,950	14,000	1,475
2011-12-19	2,830	2,900	2,830	2,887	10,000	1,443.50
2011-12-16	2,782	2,830	2,782	2,799	15,400	1,399.50
2011-12-15	2,776	2,800	2,776	2,778	15,400	1,389
2011-12-14	2,757	2,788	2,754	2,776	26,300	1,388
2011-12-13	2,758	2,762	2,750	2,757	22,500	1,378.50
2011-12-12	2,745	2,757	2,735	2,757	23,300	1,378.50
2011-12-09	2,749	2,750	2,745	2,745	13,100	1,372.50
2011-12-08	2,760	2,780	2,745	2,750	22,300	1,375
2011-12-07	2,740	2,765	2,740	2,754	22,400	1,377
2011-12-06	2,720	2,735	2,715	2,718	17,100	1,359
2011-12-05	2,699	2,720	2,699	2,709	18,800	1,354.50
2011-12-02	2,695	2,701	2,695	2,699	11,400	1,349.50
2011-12-01	2,707	2,711	2,695	2,695	10,000	1,347.50
2011-11-30	2,695	2,695	2,688	2,690	5,600	1,345
2011-11-29	2,684	2,709	2,684	2,695	8,800	1,347.50
2011-11-28	2,680	2,686	2,680	2,684	4,200	1,342
2011-11-25	2,691	2,691	2,680	2,680	5,400	1,340
2011-11-24	2,691	2,691	2,680	2,685	6,500	1,342.50
2011-11-22	2,697	2,697	2,692	2,692	2,600	1,346
2011-11-21	2,663	2,709	2,640	2,699	17,000	1,349.50
2011-11-18	2,739	2,739	2,620	2,633	21,800	1,316.50
2011-11-17	2,765	2,784	2,759	2,759	8,100	1,379.50
2011-11-16	2,800	2,800	2,755	2,765	10,300	1,382.50
2011-11-15	2,803	2,805	2,735	2,799	14,500	1,399.50
2011-11-14	2,800	2,820	2,800	2,803	12,800	1,401.50
2011-11-11	2,700	2,807	2,700	2,771	18,700	1,385.50
2011-11-10	2,715	2,715	2,700	2,711	9,200	1,355.50
2011-11-09	2,725	2,725	2,710	2,715	1,200	1,357.50
2011-11-08	2,740	2,740	2,720	2,740	700	1,370
2011-11-07	2,720	2,730	2,720	2,730	1,300	1,365
2011-11-04	2,725	2,725	2,717	2,720	1,400	1,360
2011-11-02	2,725	2,725	2,710	2,720	2,700	1,360
2011-11-01	2,700	2,760	2,700	2,720	7,700	1,360
2011-10-31	2,740	2,750	2,740	2,750	800	1,375
2011-10-28	2,740	2,750	2,740	2,749	1,300	1,374.50
2011-10-27	2,710	2,730	2,710	2,720	4,100	1,360
2011-10-26	2,711	2,715	2,685	2,710	16,200	1,355
2011-10-25	2,729	2,735	2,705	2,712	11,100	1,356
2011-10-24	2,700	2,715	2,700	2,704	10,100	1,352
2011-10-21	2,703	2,705	2,690	2,700	10,300	1,350
2011-10-20	2,700	2,715	2,700	2,704	6,400	1,352
2011-10-19	2,700	2,715	2,700	2,704	11,500	1,352
2011-10-18	2,700	2,704	2,690	2,696	17,000	1,348
2011-10-17	2,740	2,740	2,700	2,700	4,900	1,350
2011-10-14	2,704	2,704	2,675	2,693	3,500	1,346.50
2011-10-13	2,700	2,740	2,700	2,704	5,100	1,352
2011-10-12	2,700	2,700	2,645	2,660	1,900	1,330
2011-10-11	2,701	2,705	2,640	2,698	8,900	1,349
2011-10-07	2,680	2,700	2,667	2,699	2,600	1,349.50
2011-10-06	2,670	2,680	2,670	2,680	300	1,340
2011-10-05	2,650	2,650	2,589	2,590	7,700	1,295
2011-10-04	2,700	2,700	2,670	2,685	13,200	1,342.50
2011-10-03	2,750	2,750	2,700	2,702	15,600	1,351
2011-09-30	2,736	2,795	2,736	2,795	8,100	1,397.50
2011-09-29	2,700	2,767	2,700	2,723	4,600	1,361.50
2011-09-28	2,700	2,712	2,700	2,712	9,200	1,356
2011-09-27	2,700	2,740	2,678	2,680	3,100	1,340
2011-09-26	2,750	2,750	2,610	2,650	21,700	1,325
2011-09-22	2,800	2,800	2,710	2,745	6,200	1,372.50
2011-09-21	2,800	2,817	2,790	2,800	2,400	1,400
2011-09-20	2,835	2,835	2,799	2,799	1,800	1,399.50
2011-09-16	2,850	2,900	2,788	2,800	13,000	1,400
2011-09-15	2,944	2,944	2,845	2,845	5,200	1,422.50
2011-09-14	2,974	2,976	2,950	2,950	1,500	1,475
2011-09-13	2,960	2,985	2,960	2,974	1,300	1,487
2011-09-12	3,060	3,060	2,980	2,990	3,800	1,495
2011-09-09	3,030	3,095	3,030	3,085	2,000	1,542.50
2011-09-08	3,090	3,100	3,035	3,065	3,700	1,532.50
2011-09-07	3,075	3,100	3,065	3,065	2,000	1,532.50
2011-09-06	3,050	3,085	3,025	3,075	1,700	1,537.50
2011-09-05	3,080	3,115	3,050	3,050	2,200	1,525
2011-09-02	3,140	3,140	3,105	3,105	2,000	1,552.50
2011-09-01	3,155	3,155	3,145	3,145	1,000	1,572.50
2011-08-31	3,150	3,165	3,125	3,155	6,100	1,577.50
2011-08-30	3,130	3,150	3,130	3,150	500	1,575
2011-08-29	3,150	3,150	3,130	3,130	900	1,565
2011-08-26	3,150	3,150	3,110	3,125	2,400	1,562.50
2011-08-25	3,195	3,195	3,115	3,140	3,700	1,570
2011-08-24	3,190	3,190	3,170	3,190	900	1,595
2011-08-23	3,200	3,200	3,125	3,185	1,800	1,592.50
2011-08-22	3,240	3,240	3,200	3,210	1,100	1,605
2011-08-19	3,240	3,290	3,240	3,290	700	1,645
2011-08-18	3,360	3,360	3,275	3,325	1,500	1,662.50
2011-08-17	3,345	3,445	3,345	3,400	2,300	1,700
2011-08-16	3,300	3,345	3,270	3,345	1,100	1,672.50
2011-08-15	3,370	3,370	3,250	3,250	2,200	1,625
2011-08-12	3,265	3,280	3,265	3,270	3,900	1,635
2011-08-11	3,290	3,290	3,230	3,255	900	1,627.50
2011-08-10	3,305	3,305	3,270	3,295	3,400	1,647.50
2011-08-09	3,300	3,380	3,210	3,305	6,600	1,652.50
2011-08-08	3,370	3,370	3,310	3,345	3,500	1,672.50
2011-08-05	3,300	3,410	3,300	3,410	5,300	1,705
2011-08-04	3,365	3,375	3,340	3,365	2,000	1,682.50
2011-08-03	3,405	3,405	3,360	3,365	1,300	1,682.50
2011-08-02	3,430	3,435	3,390	3,405	2,300	1,702.50
2011-08-01	3,435	3,435	3,425	3,425	500	1,712.50
2011-07-29	3,425	3,425	3,410	3,420	500	1,710
2011-07-28	3,400	3,410	3,390	3,395	1,800	1,697.50
2011-07-27	3,400	3,415	3,390	3,405	3,900	1,702.50
2011-07-26	3,395	3,430	3,395	3,395	1,400	1,697.50
2011-07-25	3,450	3,450	3,395	3,395	2,400	1,697.50
2011-07-22	3,425	3,425	3,390	3,390	4,800	1,695
2011-07-21	3,380	3,420	3,380	3,420	2,100	1,710
2011-07-20	3,380	3,390	3,375	3,390	3,700	1,695
2011-07-19	3,380	3,380	3,350	3,370	2,700	1,685
2011-07-15	3,395	3,400	3,370	3,380	7,400	1,690
2011-07-14	3,390	3,390	3,360	3,375	3,500	1,687.50
2011-07-13	3,360	3,390	3,335	3,390	7,600	1,695
2011-07-12	3,360	3,360	3,345	3,360	5,700	1,680
2011-07-11	3,365	3,390	3,365	3,365	3,700	1,682.50
2011-07-08	3,410	3,430	3,365	3,380	13,600	1,690
2011-07-07	3,475	3,475	3,390	3,415	8,000	1,707.50
2011-07-06	3,500	3,500	3,420	3,480	5,000	1,740
2011-07-05	3,590	3,590	3,500	3,510	2,700	1,755
2011-07-04	3,700	3,700	3,550	3,630	6,700	1,815
2011-07-01	3,615	3,670	3,560	3,670	5,400	1,835
2011-06-30	3,690	3,690	3,600	3,600	900	1,800
2011-06-29	3,480	3,600	3,450	3,600	3,500	1,800
2011-06-28	3,475	3,475	3,400	3,465	5,600	1,732.50
2011-06-27	3,425	3,435	3,425	3,435	500	1,717.50
2011-06-24	3,485	3,485	3,425	3,425	1,500	1,712.50
2011-06-23	3,350	3,380	3,350	3,380	2,000	1,690
2011-06-22	3,370	3,380	3,350	3,350	2,200	1,675
2011-06-21	3,400	3,400	3,365	3,370	1,300	1,685
2011-06-20	3,470	3,470	3,380	3,400	1,800	1,700
2011-06-17	3,505	3,505	3,475	3,475	200	1,737.50
2011-06-16	3,450	3,530	3,450	3,530	1,700	1,765
2011-06-15	3,565	3,620	3,435	3,450	3,700	1,725
2011-06-14	3,520	3,590	3,520	3,550	6,100	1,775
2011-06-13	3,610	3,610	3,450	3,590	1,500	1,795
2011-06-10	3,635	3,635	3,570	3,600	700	1,800
2011-06-09	3,580	3,650	3,580	3,640	4,800	1,820
2011-06-08	3,420	3,555	3,420	3,555	2,700	1,777.50
2011-06-07	3,400	3,495	3,350	3,420	2,400	1,710
2011-06-06	3,300	3,455	3,300	3,420	3,200	1,710
2011-06-03	3,270	3,300	3,250	3,260	4,600	1,630
2011-06-02	3,310	3,310	3,280	3,280	3,100	1,640
2011-06-01	3,260	3,425	3,230	3,375	8,600	1,687.50
2011-05-31	3,285	3,430	3,245	3,245	7,700	1,622.50
2011-05-30	3,275	3,295	3,275	3,285	1,900	1,642.50
2011-05-27	3,205	3,275	3,205	3,275	7,500	1,637.50
2011-05-26	3,240	3,250	3,190	3,220	6,900	1,610
2011-05-25	3,220	3,260	3,210	3,225	6,400	1,612.50
2011-05-24	3,305	3,325	3,195	3,245	5,800	1,622.50
2011-05-23	3,400	3,440	3,330	3,370	9,200	1,685
2011-05-20	3,465	3,495	3,420	3,480	4,500	1,740
2011-05-19	3,480	3,500	3,445	3,465	2,500	1,732.50
2011-05-18	3,485	3,500	3,455	3,500	6,000	1,750
2011-05-17	3,520	3,545	3,400	3,485	8,700	1,742.50
2011-05-16	3,600	3,600	3,535	3,590	14,200	1,795
2011-05-13	3,630	3,685	3,630	3,640	5,100	1,820
2011-05-12	3,605	3,615	3,605	3,615	500	1,807.50
2011-05-11	3,600	3,620	3,600	3,605	2,100	1,802.50
2011-05-10	3,650	3,660	3,610	3,630	1,300	1,815
2011-05-09	3,650	3,650	3,645	3,650	600	1,825
2011-05-06	3,545	3,550	3,540	3,540	2,500	1,770
2011-05-02	3,560	3,680	3,560	3,605	2,000	1,802.50
2011-04-28	3,575	3,640	3,555	3,595	7,700	1,797.50
2011-04-27	3,600	3,660	3,600	3,600	4,200	1,800
2011-04-26	3,590	3,630	3,585	3,600	8,800	1,800
2011-04-25	3,600	3,635	3,555	3,575	5,100	1,787.50
2011-04-22	3,595	3,630	3,585	3,630	2,300	1,815
2011-04-21	3,730	3,755	3,720	3,720	800	1,860
2011-04-20	3,650	3,735	3,650	3,730	6,500	1,865
2011-04-19	3,630	3,650	3,630	3,640	5,200	1,820
2011-04-18	3,725	3,750	3,635	3,640	3,500	1,820
2011-04-15	3,800	3,845	3,780	3,785	5,400	1,892.50
2011-04-14	3,800	3,800	3,690	3,750	3,800	1,875
2011-04-13	3,695	3,705	3,675	3,705	8,200	1,852.50
2011-04-12	3,600	3,695	3,600	3,690	5,800	1,845
2011-04-11	3,645	3,645	3,615	3,625	3,700	1,812.50
2011-04-08	3,685	3,685	3,610	3,655	9,700	1,827.50
2011-04-07	3,700	3,810	3,675	3,755	8,600	1,877.50
2011-04-06	3,800	3,800	3,660	3,675	2,200	1,837.50
2011-04-05	3,850	3,850	3,750	3,805	7,600	1,902.50
2011-04-04	3,900	3,930	3,855	3,895	6,300	1,947.50
2011-04-01	3,945	3,985	3,900	3,980	5,400	1,990
2011-03-31	3,815	3,945	3,800	3,945	5,100	1,972.50
2011-03-30	3,850	3,870	3,805	3,835	4,200	1,917.50
2011-03-29	3,880	3,880	3,755	3,800	5,900	1,900
2011-03-28	3,765	3,900	3,735	3,900	11,600	1,950
2011-03-25	3,900	3,900	3,800	3,890	6,000	1,945
2011-03-24	3,710	3,750	3,680	3,745	7,000	1,872.50
2011-03-23	3,745	3,750	3,695	3,705	4,100	1,852.50
2011-03-22	3,765	3,765	3,635	3,745	8,000	1,872.50
2011-03-18	3,500	3,765	3,485	3,600	15,100	1,800
2011-03-17	3,080	3,460	3,080	3,390	11,200	1,695
2011-03-16	3,700	3,700	3,480	3,500	36,100	1,750
2011-03-15	3,245	3,280	3,020	3,210	39,800	1,605
2011-03-14	3,300	3,490	3,210	3,215	5,100	1,607.50
2011-03-11	3,810	3,865	3,800	3,850	3,400	1,925
2011-03-10	3,820	3,890	3,820	3,860	4,800	1,930
2011-03-09	3,880	3,920	3,800	3,820	5,500	1,910
2011-03-08	3,945	3,945	3,925	3,925	2,800	1,962.50
2011-03-07	3,950	3,995	3,930	3,990	11,600	1,995
2011-03-04	3,900	3,950	3,900	3,930	22,900	1,965
2011-03-03	3,850	3,925	3,850	3,900	18,300	1,950
2011-03-02	3,750	3,805	3,720	3,800	4,600	1,900
2011-03-01	3,675	3,760	3,675	3,760	3,600	1,880
2011-02-28	3,565	3,650	3,530	3,595	5,600	1,797.50
2011-02-25	3,620	3,620	3,560	3,560	1,200	1,780
2011-02-24	3,735	3,735	3,560	3,560	7,400	1,780
2011-02-23	3,710	3,735	3,700	3,735	3,900	1,867.50
2011-02-22	3,770	3,770	3,710	3,735	1,800	1,867.50
2011-02-21	3,720	3,760	3,720	3,745	2,500	1,872.50
2011-02-18	3,770	3,790	3,700	3,735	2,900	1,867.50
2011-02-17	3,820	3,820	3,760	3,775	700	1,887.50
2011-02-16	3,835	3,835	3,800	3,820	1,300	1,910
2011-02-15	3,800	3,840	3,765	3,765	4,500	1,882.50
2011-02-14	3,850	3,850	3,800	3,850	6,000	1,925
2011-02-10	3,860	3,880	3,840	3,840	3,200	1,920
2011-02-09	3,840	3,870	3,840	3,855	3,100	1,927.50
2011-02-08	3,900	3,920	3,820	3,830	1,800	1,915
2011-02-07	3,790	3,870	3,780	3,870	5,900	1,935
2011-02-04	3,800	3,800	3,780	3,790	1,600	1,895
2011-02-03	3,750	3,755	3,720	3,745	1,800	1,872.50
2011-02-02	3,670	3,755	3,670	3,750	2,000	1,875
2011-02-01	3,610	3,650	3,605	3,620	1,500	1,810
2011-01-31	3,650	3,660	3,540	3,600	3,400	1,800
2011-01-28	3,680	3,715	3,680	3,700	2,300	1,850
2011-01-27	3,680	3,745	3,665	3,680	4,300	1,840
2011-01-26	3,720	3,740	3,680	3,680	2,800	1,840
2011-01-25	3,770	3,770	3,700	3,720	3,400	1,860
2011-01-24	3,670	3,750	3,670	3,720	2,000	1,860
2011-01-21	3,830	3,830	3,655	3,670	3,300	1,835
2011-01-20	3,905	3,905	3,760	3,760	3,000	1,880
2011-01-19	3,890	3,980	3,875	3,910	9,400	1,955
2011-01-18	3,870	3,925	3,865	3,925	6,300	1,962.50
2011-01-17	3,925	3,925	3,870	3,870	4,700	1,935
2011-01-14	3,880	3,950	3,855	3,925	3,800	1,962.50
2011-01-13	3,840	3,860	3,825	3,825	1,600	1,912.50
2011-01-12	3,940	3,950	3,800	3,800	1,700	1,900
2011-01-11	3,835	3,870	3,750	3,870	3,900	1,935
2011-01-07	3,935	3,935	3,870	3,870	5,900	1,935
2011-01-06	3,820	4,005	3,815	4,000	12,800	2,000
2011-01-05	3,810	3,810	3,775	3,800	1,600	1,900
2011-01-04	3,650	3,850	3,650	3,810	9,000	1,905

分割・併合履歴： [2021-06-29]1株→2株