4966 上村工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	4,545	4,600	4,530	4,600	3,000	2,300
2013-12-27	4,480	4,530	4,460	4,525	1,700	2,262.50
2013-12-26	4,335	4,450	4,285	4,445	3,000	2,222.50
2013-12-25	4,310	4,350	4,030	4,270	8,700	2,135
2013-12-24	4,445	4,445	4,305	4,320	5,300	2,160
2013-12-20	4,340	4,450	4,320	4,355	4,200	2,177.50
2013-12-19	4,350	4,450	4,310	4,440	2,100	2,220
2013-12-18	4,315	4,405	4,315	4,340	4,700	2,170
2013-12-17	4,360	4,360	4,315	4,315	6,900	2,157.50
2013-12-16	4,450	4,450	4,400	4,410	4,300	2,205
2013-12-13	4,495	4,520	4,455	4,495	4,300	2,247.50
2013-12-12	4,555	4,555	4,470	4,475	3,300	2,237.50
2013-12-11	4,545	4,545	4,460	4,485	600	2,242.50
2013-12-10	4,545	4,545	4,500	4,500	200	2,250
2013-12-09	4,450	4,500	4,445	4,495	9,500	2,247.50
2013-12-06	4,495	4,550	4,435	4,445	3,900	2,222.50
2013-12-05	4,445	4,450	4,430	4,430	4,300	2,215
2013-12-04	4,465	4,480	4,405	4,445	28,800	2,222.50
2013-12-03	4,385	4,490	4,385	4,445	5,800	2,222.50
2013-12-02	4,385	4,385	4,320	4,385	700	2,192.50
2013-11-29	4,395	4,405	4,385	4,395	4,100	2,197.50
2013-11-28	4,315	4,360	4,305	4,305	6,000	2,152.50
2013-11-27	4,365	4,420	4,305	4,305	2,600	2,152.50
2013-11-26	4,380	4,435	4,360	4,435	3,600	2,217.50
2013-11-25	4,405	4,480	4,310	4,415	6,400	2,207.50
2013-11-22	4,410	4,435	4,365	4,435	2,400	2,217.50
2013-11-21	4,410	4,470	4,385	4,405	4,800	2,202.50
2013-11-20	4,430	4,500	4,380	4,480	5,600	2,240
2013-11-19	4,525	4,550	4,425	4,425	8,000	2,212.50
2013-11-18	4,580	4,580	4,400	4,525	7,700	2,262.50
2013-11-15	4,565	4,580	4,530	4,580	11,500	2,290
2013-11-14	4,540	4,580	4,500	4,570	23,400	2,285
2013-11-13	4,530	4,530	4,450	4,460	5,100	2,230
2013-11-12	4,480	4,550	4,345	4,460	17,700	2,230
2013-11-11	4,390	4,500	4,375	4,500	10,000	2,250
2013-11-08	4,330	4,500	4,260	4,450	11,700	2,225
2013-11-07	4,230	4,350	4,180	4,340	8,900	2,170
2013-11-06	4,095	4,280	4,070	4,250	6,900	2,125
2013-11-05	4,100	4,100	4,030	4,095	1,200	2,047.50
2013-11-01	4,165	4,165	4,125	4,125	700	2,062.50
2013-10-31	4,230	4,265	4,160	4,165	8,100	2,082.50
2013-10-30	4,285	4,315	4,185	4,300	6,400	2,150
2013-10-29	4,285	4,300	4,285	4,285	800	2,142.50
2013-10-28	4,275	4,300	4,275	4,285	2,700	2,142.50
2013-10-25	4,250	4,350	4,250	4,285	4,600	2,142.50
2013-10-24	4,295	4,305	4,270	4,305	1,600	2,152.50
2013-10-23	4,285	4,300	4,285	4,295	1,500	2,147.50
2013-10-22	4,285	4,295	4,270	4,290	3,100	2,145
2013-10-21	4,210	4,310	4,210	4,285	3,700	2,142.50
2013-10-18	4,220	4,220	4,210	4,210	1,100	2,105
2013-10-17	4,245	4,245	4,200	4,220	2,000	2,110
2013-10-16	4,185	4,245	4,180	4,245	2,300	2,122.50
2013-10-15	4,210	4,230	4,160	4,185	4,400	2,092.50
2013-10-11	4,200	4,215	4,200	4,215	1,800	2,107.50
2013-10-10	4,200	4,200	4,155	4,170	3,700	2,085
2013-10-09	4,140	4,230	4,140	4,200	4,800	2,100
2013-10-08	4,190	4,200	4,130	4,140	4,200	2,070
2013-10-07	4,175	4,235	4,105	4,155	6,500	2,077.50
2013-10-04	4,175	4,250	4,100	4,245	6,300	2,122.50
2013-10-03	4,100	4,200	4,055	4,200	5,000	2,100
2013-10-02	4,180	4,200	4,080	4,165	1,700	2,082.50
2013-10-01	4,145	4,145	4,090	4,125	1,000	2,062.50
2013-09-30	4,100	4,140	3,985	4,140	3,300	2,070
2013-09-27	4,135	4,140	4,090	4,110	1,900	2,055
2013-09-26	4,065	4,150	4,040	4,135	3,600	2,067.50
2013-09-25	4,335	4,335	4,075	4,075	8,300	2,037.50
2013-09-24	4,240	4,330	4,205	4,330	2,900	2,165
2013-09-20	4,230	4,230	4,160	4,210	1,700	2,105
2013-09-19	4,230	4,250	4,160	4,160	1,600	2,080
2013-09-18	4,250	4,250	4,205	4,230	2,400	2,115
2013-09-17	4,220	4,230	4,150	4,150	3,300	2,075
2013-09-13	4,150	4,150	4,010	4,100	2,900	2,050
2013-09-12	4,090	4,090	4,050	4,080	3,100	2,040
2013-09-11	4,050	4,120	4,040	4,090	2,200	2,045
2013-09-10	3,975	4,040	3,975	4,030	2,400	2,015
2013-09-09	3,960	4,010	3,940	3,975	3,800	1,987.50
2013-09-06	3,875	3,890	3,850	3,870	4,800	1,935
2013-09-05	3,920	4,020	3,890	3,910	3,900	1,955
2013-09-04	3,900	3,900	3,850	3,850	5,900	1,925
2013-09-03	3,935	4,000	3,925	3,945	3,000	1,972.50
2013-09-02	4,000	4,000	3,900	4,000	800	2,000
2013-08-30	4,010	4,010	3,940	4,000	1,200	2,000
2013-08-29	3,940	3,980	3,875	3,980	600	1,990
2013-08-28	3,940	3,940	3,940	3,940	100	1,970
2013-08-27	3,880	3,960	3,860	3,960	2,400	1,980
2013-08-26	3,990	3,995	3,920	3,920	1,000	1,960
2013-08-23	3,980	3,990	3,980	3,990	500	1,995
2013-08-22	3,900	3,915	3,855	3,915	700	1,957.50
2013-08-21	3,955	3,955	3,900	3,900	2,300	1,950
2013-08-20	4,070	4,070	3,955	3,955	1,100	1,977.50
2013-08-19	4,170	4,170	4,125	4,125	1,100	2,062.50
2013-08-16	4,200	4,250	4,050	4,170	28,700	2,085
2013-08-15	4,220	4,220	4,195	4,200	10,700	2,100
2013-08-14	4,150	4,220	4,080	4,220	5,100	2,110
2013-08-13	4,100	4,130	3,955	4,130	19,900	2,065
2013-08-12	4,105	4,105	3,900	4,100	11,500	2,050
2013-08-09	4,350	4,380	4,310	4,355	4,900	2,177.50
2013-08-08	4,425	4,425	4,300	4,350	2,000	2,175
2013-08-07	4,420	4,430	4,410	4,430	1,100	2,215
2013-08-06	4,480	4,485	4,440	4,480	6,400	2,240
2013-08-05	4,405	4,500	4,405	4,480	8,500	2,240
2013-08-02	4,535	4,540	4,430	4,475	3,800	2,237.50
2013-08-01	4,505	4,505	4,365	4,495	3,200	2,247.50
2013-07-31	4,500	4,510	4,405	4,510	5,000	2,255
2013-07-30	4,430	4,500	4,405	4,500	1,200	2,250
2013-07-29	4,555	4,555	4,385	4,400	9,800	2,200
2013-07-26	4,530	4,555	4,470	4,555	4,300	2,277.50
2013-07-25	4,645	4,645	4,525	4,585	3,400	2,292.50
2013-07-24	4,500	4,575	4,495	4,575	5,700	2,287.50
2013-07-23	4,520	4,520	4,450	4,515	4,200	2,257.50
2013-07-22	4,380	4,520	4,380	4,520	5,700	2,260
2013-07-19	4,450	4,450	4,360	4,380	6,200	2,190
2013-07-18	4,400	4,460	4,360	4,460	7,900	2,230
2013-07-17	4,355	4,425	4,340	4,400	10,300	2,200
2013-07-16	4,390	4,400	4,310	4,380	9,800	2,190
2013-07-12	4,345	4,370	4,300	4,370	7,400	2,185
2013-07-11	4,270	4,375	4,270	4,305	2,900	2,152.50
2013-07-10	4,310	4,370	4,300	4,300	4,200	2,150
2013-07-09	4,260	4,300	4,120	4,300	13,600	2,150
2013-07-08	4,250	4,260	4,200	4,200	10,800	2,100
2013-07-05	4,190	4,230	4,160	4,230	2,500	2,115
2013-07-04	4,135	4,175	4,040	4,150	4,000	2,075
2013-07-03	4,150	4,190	4,050	4,135	5,200	2,067.50
2013-07-02	4,220	4,220	4,110	4,140	4,000	2,070
2013-07-01	4,095	4,120	4,010	4,095	6,000	2,047.50
2013-06-28	3,800	4,105	3,800	4,095	5,600	2,047.50
2013-06-27	3,705	3,845	3,705	3,760	3,100	1,880
2013-06-26	3,930	3,930	3,750	3,845	3,200	1,922.50
2013-06-25	3,990	3,990	3,880	3,895	2,200	1,947.50
2013-06-24	4,020	4,035	3,855	4,030	3,400	2,015
2013-06-21	3,850	4,085	3,840	4,085	1,100	2,042.50
2013-06-20	4,005	4,090	3,930	4,020	5,000	2,010
2013-06-19	4,100	4,135	4,030	4,100	4,100	2,050
2013-06-18	4,000	4,070	4,000	4,070	700	2,035
2013-06-17	4,010	4,010	3,900	3,980	4,400	1,990
2013-06-14	3,900	3,960	3,750	3,960	7,000	1,980
2013-06-13	4,000	4,000	3,785	3,815	24,000	1,907.50
2013-06-12	4,000	4,000	3,900	3,945	13,900	1,972.50
2013-06-11	4,090	4,100	4,015	4,045	15,000	2,022.50
2013-06-10	3,900	4,140	3,880	3,970	5,500	1,985
2013-06-07	3,710	3,800	3,620	3,800	16,000	1,900
2013-06-06	3,790	3,875	3,700	3,810	8,000	1,905
2013-06-05	3,875	4,000	3,820	3,895	10,200	1,947.50
2013-06-04	3,880	3,920	3,750	3,875	9,500	1,937.50
2013-06-03	3,945	4,035	3,865	3,880	5,500	1,940
2013-05-31	4,200	4,200	3,940	3,940	9,800	1,970
2013-05-30	4,230	4,285	4,130	4,190	4,700	2,095
2013-05-29	4,270	4,340	4,230	4,230	5,300	2,115
2013-05-28	4,195	4,290	4,150	4,230	4,800	2,115
2013-05-27	4,245	4,245	4,175	4,195	2,000	2,097.50
2013-05-24	4,300	4,500	4,080	4,250	20,000	2,125
2013-05-23	4,625	4,625	4,200	4,200	9,900	2,100
2013-05-22	4,675	4,685	4,520	4,685	11,900	2,342.50
2013-05-21	4,745	4,840	4,705	4,710	11,500	2,355
2013-05-20	5,040	5,050	4,810	4,850	13,200	2,425
2013-05-17	4,110	4,500	4,110	4,465	9,400	2,232.50
2013-05-16	4,185	4,315	4,180	4,230	13,800	2,115
2013-05-15	4,200	4,240	4,110	4,110	18,900	2,055
2013-05-14	3,740	4,060	3,740	3,995	14,800	1,997.50
2013-05-13	3,900	3,900	3,700	3,700	12,700	1,850
2013-05-10	3,870	3,915	3,860	3,880	7,100	1,940
2013-05-09	3,900	3,940	3,860	3,905	9,200	1,952.50
2013-05-08	3,880	3,940	3,875	3,940	3,400	1,970
2013-05-07	3,900	3,940	3,855	3,940	3,400	1,970
2013-05-02	3,900	3,915	3,850	3,905	1,700	1,952.50
2013-05-01	3,980	4,000	3,910	3,975	3,800	1,987.50
2013-04-30	3,940	3,995	3,860	3,980	1,700	1,990
2013-04-26	4,000	4,000	3,940	3,940	1,900	1,970
2013-04-25	4,000	4,000	3,930	3,930	4,300	1,965
2013-04-24	3,900	4,000	3,900	4,000	7,400	2,000
2013-04-23	3,885	3,950	3,885	3,900	11,100	1,950
2013-04-22	3,900	3,900	3,810	3,850	2,000	1,925
2013-04-19	3,900	3,900	3,750	3,845	2,500	1,922.50
2013-04-18	3,850	3,900	3,800	3,900	3,600	1,950
2013-04-17	3,880	3,880	3,660	3,780	4,300	1,890
2013-04-16	3,845	3,895	3,800	3,880	4,100	1,940
2013-04-15	3,900	3,900	3,815	3,845	13,800	1,922.50
2013-04-12	3,750	3,900	3,730	3,900	4,300	1,950
2013-04-11	3,700	3,730	3,655	3,700	4,500	1,850
2013-04-10	3,555	3,700	3,555	3,695	8,100	1,847.50
2013-04-09	3,665	3,700	3,605	3,610	9,600	1,805
2013-04-08	3,550	3,700	3,480	3,615	12,400	1,807.50
2013-04-05	3,500	3,570	3,455	3,550	9,200	1,775
2013-04-04	3,495	3,510	3,420	3,420	6,400	1,710
2013-04-03	3,350	3,500	3,280	3,500	3,700	1,750
2013-04-02	3,500	3,500	3,155	3,385	9,500	1,692.50
2013-04-01	3,590	3,590	3,370	3,405	4,600	1,702.50
2013-03-29	3,500	3,520	3,485	3,500	6,600	1,750
2013-03-28	3,450	3,510	3,365	3,510	11,900	1,755
2013-03-27	3,400	3,450	3,400	3,450	2,600	1,725
2013-03-26	3,500	3,520	3,450	3,500	6,100	1,750
2013-03-25	3,450	3,500	3,420	3,470	4,200	1,735
2013-03-22	3,325	3,450	3,325	3,425	7,300	1,712.50
2013-03-21	3,310	3,375	3,310	3,350	3,900	1,675
2013-03-19	3,375	3,380	3,335	3,335	2,200	1,667.50
2013-03-18	3,340	3,430	3,315	3,320	3,400	1,660
2013-03-15	3,365	3,400	3,300	3,375	6,100	1,687.50
2013-03-14	3,340	3,355	3,280	3,355	5,100	1,677.50
2013-03-13	3,250	3,345	3,250	3,305	5,300	1,652.50
2013-03-12	3,325	3,340	3,280	3,300	4,900	1,650
2013-03-11	3,265	3,325	3,265	3,325	7,800	1,662.50
2013-03-08	3,305	3,325	3,250	3,265	10,900	1,632.50
2013-03-07	3,300	3,345	3,200	3,255	14,600	1,627.50
2013-03-06	3,245	3,290	3,240	3,290	12,300	1,645
2013-03-05	3,250	3,290	3,200	3,260	4,600	1,630
2013-03-04	3,370	3,370	3,250	3,250	3,200	1,625
2013-03-01	3,355	3,365	3,305	3,305	1,000	1,652.50
2013-02-28	3,195	3,365	3,195	3,365	800	1,682.50
2013-02-27	3,150	3,265	3,150	3,265	3,200	1,632.50
2013-02-26	3,165	3,165	3,120	3,150	6,600	1,575
2013-02-25	3,200	3,270	3,155	3,220	1,600	1,610
2013-02-22	3,095	3,180	3,055	3,155	3,900	1,577.50
2013-02-21	3,205	3,205	3,120	3,140	4,500	1,570
2013-02-20	3,225	3,275	3,210	3,225	3,100	1,612.50
2013-02-19	3,350	3,355	3,220	3,240	2,600	1,620
2013-02-18	3,345	3,380	3,340	3,350	4,700	1,675
2013-02-15	3,395	3,395	3,335	3,350	6,900	1,675
2013-02-14	3,450	3,460	3,345	3,395	8,400	1,697.50
2013-02-13	3,340	3,430	3,315	3,370	6,600	1,685
2013-02-12	3,120	3,300	3,120	3,250	6,500	1,625
2013-02-08	2,999	3,085	2,999	3,055	5,400	1,527.50
2013-02-07	2,940	2,999	2,930	2,999	5,800	1,499.50
2013-02-06	2,905	2,938	2,903	2,937	7,700	1,468.50
2013-02-05	2,891	2,928	2,861	2,888	4,800	1,444
2013-02-04	2,910	2,940	2,905	2,938	3,700	1,469
2013-02-01	2,912	2,972	2,912	2,947	1,700	1,473.50
2013-01-31	2,935	2,989	2,935	2,989	1,000	1,494.50
2013-01-30	2,905	2,957	2,905	2,955	5,500	1,477.50
2013-01-29	2,910	2,990	2,906	2,912	2,600	1,456
2013-01-28	2,938	2,990	2,915	2,925	4,400	1,462.50
2013-01-25	2,820	2,909	2,815	2,909	4,400	1,454.50
2013-01-24	2,810	2,818	2,791	2,818	3,300	1,409
2013-01-23	2,776	2,814	2,776	2,809	7,500	1,404.50
2013-01-22	2,806	2,838	2,780	2,800	20,500	1,400
2013-01-21	2,802	2,845	2,802	2,835	2,900	1,417.50
2013-01-18	2,809	2,849	2,800	2,830	6,900	1,415
2013-01-17	2,800	2,807	2,793	2,804	5,900	1,402
2013-01-16	2,795	2,804	2,787	2,800	7,600	1,400
2013-01-15	2,830	2,870	2,795	2,795	11,000	1,397.50
2013-01-11	2,816	2,820	2,786	2,820	17,100	1,410
2013-01-10	2,771	2,836	2,763	2,804	4,300	1,402
2013-01-09	2,760	2,788	2,755	2,775	10,900	1,387.50
2013-01-08	2,771	2,780	2,768	2,780	8,900	1,390
2013-01-07	2,723	2,800	2,723	2,768	5,600	1,384
2013-01-04	2,737	2,748	2,711	2,740	7,100	1,370

分割・併合履歴： [2021-06-29]1株→2株