4966 上村工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,720	2,750	2,720	2,737	18,300	1,368.50
2012-12-27	2,715	2,744	2,701	2,707	2,400	1,353.50
2012-12-26	2,723	2,749	2,700	2,715	2,800	1,357.50
2012-12-25	2,689	2,689	2,651	2,673	11,200	1,336.50
2012-12-21	2,671	2,689	2,666	2,673	5,000	1,336.50
2012-12-20	2,651	2,689	2,651	2,689	4,000	1,344.50
2012-12-19	2,658	2,680	2,620	2,680	3,300	1,340
2012-12-18	2,662	2,663	2,645	2,645	15,200	1,322.50
2012-12-17	2,660	2,684	2,650	2,662	10,000	1,331
2012-12-14	2,630	2,656	2,625	2,644	6,500	1,322
2012-12-13	2,620	2,640	2,615	2,627	7,200	1,313.50
2012-12-12	2,570	2,600	2,570	2,600	3,900	1,300
2012-12-11	2,605	2,605	2,571	2,572	3,600	1,286
2012-12-10	2,550	2,585	2,546	2,555	26,700	1,277.50
2012-12-07	2,550	2,555	2,550	2,552	1,400	1,276
2012-12-06	2,543	2,562	2,543	2,554	3,300	1,277
2012-12-05	2,546	2,560	2,540	2,542	29,900	1,271
2012-12-04	2,553	2,562	2,540	2,550	25,700	1,275
2012-12-03	2,530	2,561	2,530	2,550	6,600	1,275
2012-11-30	2,551	2,551	2,530	2,531	12,700	1,265.50
2012-11-29	2,558	2,558	2,551	2,551	4,200	1,275.50
2012-11-28	2,561	2,570	2,548	2,558	18,800	1,279
2012-11-27	2,575	2,597	2,575	2,580	3,300	1,290
2012-11-26	2,576	2,585	2,551	2,580	7,600	1,290
2012-11-22	2,565	2,587	2,561	2,576	11,700	1,288
2012-11-21	2,565	2,567	2,562	2,565	13,200	1,282.50
2012-11-20	2,561	2,569	2,561	2,565	7,700	1,282.50
2012-11-19	2,558	2,570	2,558	2,561	1,700	1,280.50
2012-11-16	2,550	2,580	2,550	2,551	11,300	1,275.50
2012-11-15	2,555	2,567	2,550	2,567	6,700	1,283.50
2012-11-14	2,541	2,554	2,540	2,554	2,200	1,277
2012-11-13	2,545	2,545	2,535	2,535	3,600	1,267.50
2012-11-12	2,540	2,555	2,540	2,549	2,400	1,274.50
2012-11-09	2,610	2,610	2,550	2,555	3,300	1,277.50
2012-11-08	2,600	2,600	2,572	2,572	2,400	1,286
2012-11-07	2,591	2,597	2,591	2,593	1,900	1,296.50
2012-11-06	2,616	2,616	2,601	2,603	3,400	1,301.50
2012-11-05	2,650	2,650	2,617	2,617	7,100	1,308.50
2012-11-02	2,638	2,649	2,630	2,643	3,600	1,321.50
2012-11-01	2,620	2,635	2,620	2,631	600	1,315.50
2012-10-31	2,630	2,640	2,630	2,630	3,800	1,315
2012-10-30	2,635	2,653	2,630	2,653	1,400	1,326.50
2012-10-29	2,630	2,635	2,625	2,630	9,700	1,315
2012-10-26	2,645	2,645	2,622	2,630	15,500	1,315
2012-10-25	2,665	2,665	2,615	2,649	11,900	1,324.50
2012-10-24	2,655	2,660	2,645	2,653	9,800	1,326.50
2012-10-23	2,652	2,664	2,652	2,664	2,500	1,332
2012-10-22	2,652	2,655	2,640	2,655	6,400	1,327.50
2012-10-19	2,650	2,700	2,650	2,665	3,800	1,332.50
2012-10-18	2,673	2,674	2,650	2,662	6,100	1,331
2012-10-17	2,645	2,656	2,645	2,656	8,700	1,328
2012-10-16	2,648	2,655	2,645	2,645	11,000	1,322.50
2012-10-15	2,676	2,676	2,625	2,648	14,600	1,324
2012-10-12	2,720	2,720	2,610	2,676	24,500	1,338
2012-10-11	2,706	2,715	2,700	2,700	10,200	1,350
2012-10-10	2,734	2,734	2,710	2,712	7,500	1,356
2012-10-09	2,748	2,770	2,720	2,734	7,100	1,367
2012-10-05	2,743	2,766	2,743	2,753	4,300	1,376.50
2012-10-04	2,720	2,743	2,720	2,720	600	1,360
2012-10-03	2,713	2,716	2,700	2,714	3,300	1,357
2012-10-02	2,724	2,724	2,711	2,711	1,000	1,355.50
2012-10-01	2,760	2,760	2,721	2,726	800	1,363
2012-09-28	2,727	2,760	2,712	2,760	1,400	1,380
2012-09-27	2,806	2,806	2,721	2,726	1,000	1,363
2012-09-26	2,706	2,706	2,706	2,706	3,800	1,353
2012-09-25	2,788	2,788	2,756	2,756	1,000	1,378
2012-09-24	2,720	2,750	2,720	2,750	5,500	1,375
2012-09-21	2,759	2,759	2,750	2,750	1,200	1,375
2012-09-20	2,750	2,759	2,750	2,759	400	1,379.50
2012-09-19	2,750	2,800	2,750	2,755	7,800	1,377.50
2012-09-18	2,749	2,750	2,700	2,720	5,000	1,360
2012-09-14	2,690	2,721	2,690	2,721	3,200	1,360.50
2012-09-13	2,670	2,698	2,670	2,670	8,600	1,335
2012-09-12	2,660	2,663	2,660	2,663	800	1,331.50
2012-09-11	2,693	2,693	2,660	2,660	1,900	1,330
2012-09-10	2,666	2,671	2,665	2,666	1,100	1,333
2012-09-07	2,639	2,702	2,639	2,660	1,800	1,330
2012-09-06	2,636	2,650	2,635	2,638	3,300	1,319
2012-09-05	2,630	2,647	2,630	2,633	800	1,316.50
2012-09-04	2,637	2,645	2,636	2,642	2,200	1,321
2012-09-03	2,630	2,676	2,626	2,663	2,500	1,331.50
2012-08-31	2,636	2,636	2,630	2,636	3,300	1,318
2012-08-30	2,655	2,655	2,636	2,638	4,500	1,319
2012-08-29	2,698	2,698	2,655	2,655	1,900	1,327.50
2012-08-28	2,690	2,690	2,655	2,655	7,200	1,327.50
2012-08-27	2,769	2,769	2,666	2,690	14,900	1,345
2012-08-24	2,799	2,799	2,743	2,750	2,300	1,375
2012-08-23	2,790	2,800	2,771	2,799	3,000	1,399.50
2012-08-22	2,805	2,805	2,771	2,771	1,800	1,385.50
2012-08-21	2,819	2,820	2,810	2,810	1,200	1,405
2012-08-20	2,830	2,830	2,815	2,815	1,000	1,407.50
2012-08-17	2,820	2,820	2,820	2,820	2,000	1,410
2012-08-16	2,811	2,820	2,810	2,811	2,600	1,405.50
2012-08-15	2,830	2,848	2,805	2,805	7,400	1,402.50
2012-08-14	2,870	2,870	2,835	2,850	3,300	1,425
2012-08-13	2,875	2,876	2,830	2,870	1,600	1,435
2012-08-10	2,915	2,925	2,915	2,925	1,500	1,462.50
2012-08-09	2,906	2,925	2,906	2,915	1,900	1,457.50
2012-08-08	2,949	2,949	2,900	2,905	2,100	1,452.50
2012-08-07	2,994	2,994	2,931	2,931	300	1,465.50
2012-08-06	2,955	2,960	2,955	2,955	600	1,477.50
2012-08-02	2,902	2,952	2,902	2,952	500	1,476
2012-08-01	2,910	2,910	2,900	2,902	4,100	1,451
2012-07-31	2,915	2,920	2,915	2,920	700	1,460
2012-07-30	2,960	2,960	2,930	2,930	1,000	1,465
2012-07-27	2,960	2,965	2,960	2,960	700	1,480
2012-07-26	2,931	2,932	2,930	2,931	500	1,465.50
2012-07-25	2,993	2,993	2,932	2,932	1,900	1,466
2012-07-24	2,911	2,915	2,905	2,905	4,800	1,452.50
2012-07-23	2,935	2,935	2,910	2,921	3,500	1,460.50
2012-07-20	2,955	2,980	2,945	2,945	3,600	1,472.50
2012-07-19	2,994	2,994	2,940	2,951	1,400	1,475.50
2012-07-18	2,979	3,015	2,945	2,945	4,600	1,472.50
2012-07-17	3,000	3,000	3,000	3,000	6,000	1,500
2012-07-13	3,000	3,000	2,990	3,000	1,800	1,500
2012-07-12	2,958	3,000	2,958	3,000	2,600	1,500
2012-07-11	2,958	2,985	2,958	2,985	400	1,492.50
2012-07-10	3,025	3,025	2,975	2,976	1,100	1,488
2012-07-09	3,040	3,040	3,025	3,025	500	1,512.50
2012-07-06	3,090	3,090	3,050	3,055	600	1,527.50
2012-07-05	3,015	3,050	3,005	3,050	300	1,525
2012-07-04	3,050	3,050	3,050	3,050	1,100	1,525
2012-07-03	3,135	3,150	3,040	3,040	1,800	1,520
2012-07-02	3,055	3,060	3,025	3,040	1,100	1,520
2012-06-29	3,045	3,095	3,005	3,020	1,800	1,510
2012-06-28	3,060	3,095	3,040	3,040	1,000	1,520
2012-06-27	3,065	3,110	3,015	3,015	1,800	1,507.50
2012-06-26	3,000	3,050	3,000	3,050	400	1,525
2012-06-25	3,060	3,150	3,025	3,025	3,100	1,512.50
2012-06-22	3,150	3,200	3,150	3,200	2,800	1,600
2012-06-21	3,100	3,215	3,100	3,150	6,200	1,575
2012-06-20	3,100	3,200	3,060	3,150	3,800	1,575
2012-06-19	3,060	3,060	3,060	3,060	100	1,530
2012-06-15	3,100	3,100	3,095	3,100	2,400	1,550
2012-06-14	2,938	3,025	2,935	3,025	2,400	1,512.50
2012-06-13	2,969	2,980	2,950	2,962	1,400	1,481
2012-06-12	2,932	2,968	2,931	2,968	500	1,484
2012-06-11	3,000	3,000	3,000	3,000	200	1,500
2012-06-08	2,970	3,000	2,960	3,000	2,000	1,500
2012-06-07	3,015	3,030	3,015	3,025	700	1,512.50
2012-06-06	2,950	3,030	2,950	3,030	500	1,515
2012-06-05	2,950	2,950	2,950	2,950	1,700	1,475
2012-06-04	2,965	2,965	2,950	2,950	900	1,475
2012-06-01	3,080	3,085	2,930	2,960	4,200	1,480
2012-05-31	2,903	2,910	2,880	2,910	1,900	1,455
2012-05-30	3,010	3,010	3,000	3,000	3,800	1,500
2012-05-29	3,060	3,065	3,000	3,005	10,900	1,502.50
2012-05-28	3,105	3,105	3,060	3,080	5,700	1,540
2012-05-25	3,190	3,190	3,150	3,150	1,900	1,575
2012-05-24	3,190	3,200	3,150	3,190	8,700	1,595
2012-05-23	3,190	3,195	3,190	3,190	4,500	1,595
2012-05-22	3,200	3,200	3,200	3,200	10,400	1,600
2012-05-21	3,200	3,250	3,190	3,200	7,700	1,600
2012-05-18	3,200	3,200	3,190	3,200	11,000	1,600
2012-05-17	3,200	3,205	3,200	3,200	7,400	1,600
2012-05-16	3,100	3,230	3,100	3,205	9,200	1,602.50
2012-05-15	3,150	3,170	3,050	3,055	16,100	1,527.50
2012-05-14	3,150	3,180	3,140	3,180	1,100	1,590
2012-05-11	3,045	3,150	3,045	3,105	1,600	1,552.50
2012-05-10	3,145	3,160	3,065	3,110	5,700	1,555
2012-05-09	3,200	3,230	3,130	3,145	6,700	1,572.50
2012-05-08	3,140	3,210	3,140	3,200	2,500	1,600
2012-05-07	3,240	3,240	3,200	3,200	1,200	1,600
2012-05-02	3,240	3,250	3,220	3,245	2,100	1,622.50
2012-05-01	3,210	3,240	3,210	3,240	1,700	1,620
2012-04-27	3,205	3,215	3,205	3,215	2,000	1,607.50
2012-04-26	3,215	3,225	3,215	3,220	1,300	1,610
2012-04-25	3,260	3,260	3,205	3,215	1,300	1,607.50
2012-04-24	3,240	3,260	3,240	3,260	1,600	1,630
2012-04-23	3,205	3,240	3,205	3,240	1,800	1,620
2012-04-20	3,240	3,240	3,240	3,240	300	1,620
2012-04-19	3,240	3,240	3,225	3,240	1,300	1,620
2012-04-18	3,205	3,240	3,205	3,240	2,000	1,620
2012-04-17	3,195	3,230	3,155	3,200	3,700	1,600
2012-04-16	3,340	3,340	3,080	3,125	23,400	1,562.50
2012-04-13	3,280	3,340	3,280	3,340	2,600	1,670
2012-04-12	3,280	3,330	3,280	3,280	1,600	1,640
2012-04-11	3,335	3,335	3,280	3,280	2,700	1,640
2012-04-10	3,305	3,345	3,295	3,345	3,600	1,672.50
2012-04-09	3,350	3,355	3,310	3,355	4,800	1,677.50
2012-04-06	3,350	3,350	3,325	3,325	1,800	1,662.50
2012-04-05	3,355	3,365	3,250	3,350	7,300	1,675
2012-04-04	3,340	3,355	3,340	3,355	1,600	1,677.50
2012-04-03	3,300	3,320	3,250	3,300	3,300	1,650
2012-04-02	3,240	3,300	3,240	3,300	2,800	1,650
2012-03-30	3,240	3,250	3,240	3,240	800	1,620
2012-03-29	3,220	3,220	3,220	3,220	300	1,610
2012-03-28	3,190	3,220	3,190	3,220	2,400	1,610
2012-03-27	3,230	3,230	3,180	3,215	1,600	1,607.50
2012-03-26	3,200	3,210	3,195	3,200	11,400	1,600
2012-03-23	3,200	3,200	3,145	3,200	3,000	1,600
2012-03-22	3,195	3,210	3,150	3,175	4,200	1,587.50
2012-03-21	3,125	3,200	3,120	3,190	2,200	1,595
2012-03-19	3,150	3,150	3,085	3,100	4,000	1,550
2012-03-16	3,130	3,175	3,060	3,175	2,000	1,587.50
2012-03-15	3,300	3,300	3,130	3,200	10,100	1,600
2012-03-14	3,200	3,200	3,140	3,200	2,400	1,600
2012-03-13	3,100	3,150	3,060	3,150	4,500	1,575
2012-03-12	3,180	3,180	3,100	3,130	3,500	1,565
2012-03-09	3,090	3,180	3,060	3,180	4,400	1,590
2012-03-08	3,100	3,100	3,080	3,080	1,200	1,540
2012-03-07	3,100	3,100	3,100	3,100	400	1,550
2012-03-06	3,115	3,120	3,090	3,100	3,900	1,550
2012-03-05	3,120	3,150	3,090	3,150	19,900	1,575
2012-03-02	3,060	3,100	3,060	3,090	5,800	1,545
2012-03-01	3,085	3,085	3,060	3,080	1,100	1,540
2012-02-29	3,085	3,085	3,085	3,085	700	1,542.50
2012-02-28	3,060	3,090	3,050	3,050	4,400	1,525
2012-02-27	3,100	3,100	3,060	3,060	5,500	1,530
2012-02-24	3,110	3,110	3,065	3,080	3,000	1,540
2012-02-23	3,090	3,100	3,060	3,060	1,800	1,530
2012-02-22	3,105	3,105	3,090	3,090	1,200	1,545
2012-02-21	3,180	3,180	3,090	3,090	400	1,545
2012-02-20	3,180	3,200	3,170	3,200	1,000	1,600
2012-02-17	3,195	3,200	3,185	3,200	2,100	1,600
2012-02-16	3,150	3,160	3,125	3,160	3,300	1,580
2012-02-15	3,185	3,185	3,050	3,100	3,400	1,550
2012-02-14	3,065	3,100	3,065	3,100	2,500	1,550
2012-02-13	3,080	3,085	3,020	3,050	1,000	1,525
2012-02-10	3,080	3,080	3,070	3,080	1,100	1,540
2012-02-09	3,070	3,070	3,070	3,070	200	1,535
2012-02-08	3,060	3,060	3,060	3,060	200	1,530
2012-02-07	3,025	3,060	3,010	3,060	4,700	1,530
2012-02-06	3,000	3,040	2,995	3,010	3,300	1,505
2012-02-03	2,900	2,929	2,900	2,929	800	1,464.50
2012-02-02	2,861	2,867	2,800	2,817	10,800	1,408.50
2012-02-01	2,960	2,960	2,960	2,960	200	1,480
2012-01-31	2,999	3,010	2,999	3,000	6,900	1,500
2012-01-30	3,000	3,000	2,999	2,999	3,400	1,499.50
2012-01-27	3,000	3,000	2,999	3,000	5,200	1,500
2012-01-26	3,000	3,005	2,995	3,000	9,800	1,500
2012-01-25	2,971	3,000	2,970	3,000	15,400	1,500
2012-01-24	2,971	2,985	2,968	2,971	3,300	1,485.50
2012-01-23	2,965	2,985	2,964	2,968	3,600	1,484
2012-01-20	2,965	2,967	2,963	2,965	5,400	1,482.50
2012-01-19	2,967	2,973	2,960	2,965	13,200	1,482.50
2012-01-18	2,965	2,976	2,965	2,967	12,300	1,483.50
2012-01-17	2,980	2,980	2,965	2,965	6,200	1,482.50
2012-01-16	2,980	2,980	2,950	2,980	7,500	1,490
2012-01-13	2,921	2,921	2,915	2,915	2,000	1,457.50
2012-01-12	2,901	2,950	2,871	2,871	8,900	1,435.50
2012-01-11	2,972	2,990	2,972	2,990	4,700	1,495
2012-01-10	2,976	2,978	2,971	2,971	11,400	1,485.50
2012-01-06	2,986	2,986	2,975	2,976	12,100	1,488
2012-01-05	2,993	2,993	2,985	2,985	14,500	1,492.50
2012-01-04	3,020	3,020	2,990	2,993	10,400	1,496.50

分割・併合履歴： [2021-06-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30