4966 上村工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-308,0008,1807,9408,1502,8004,075
2019-12-277,9108,1407,9108,0603,0004,030
2019-12-267,9507,9507,8607,9208003,960
2019-12-258,1408,1407,8807,9602,7003,980
2019-12-248,1508,1507,8507,9903,1003,995
2019-12-238,1908,2508,0208,1507,6004,075
2019-12-207,6608,2207,6008,22015,2004,110
2019-12-197,5907,7507,4107,50019,4003,750
2019-12-187,5709,0307,5707,86069,7003,930
2019-12-177,5307,5607,5307,5307,3003,765
2019-12-167,5107,5507,5007,5307,5003,765
2019-12-137,5507,5707,5007,5407,0003,770
2019-12-127,4207,5607,4107,5509,3003,775
2019-12-117,6507,6507,5507,57011,7003,785
2019-12-107,5907,6407,4007,42010,2003,710
2019-12-097,5407,5707,5107,5107,5003,755
2019-12-067,5407,6007,5007,5006,2003,750
2019-12-057,6407,6407,5407,5406,4003,770
2019-12-047,5407,5807,4107,5808,3003,790
2019-12-037,6007,6007,4707,5305,7003,765
2019-12-027,6507,7307,5807,58010,1003,790
2019-11-297,6707,7007,6407,6405,4003,820
2019-11-287,6807,7107,6807,70022,1003,850
2019-11-277,6307,6807,6307,6803,2003,840
2019-11-267,6707,7007,6307,6307,7003,815
2019-11-257,6807,6907,6207,6705,1003,835
2019-11-227,6207,6307,6107,6103,3003,805
2019-11-217,6507,6507,5507,6203,1003,810
2019-11-207,6407,6607,6307,6503,4003,825
2019-11-197,6607,6607,5907,5903,8003,795
2019-11-187,7007,7007,6207,6603,4003,830
2019-11-157,2207,9307,2207,7605,5003,880
2019-11-147,0607,2207,0607,2202,6003,610
2019-11-137,0007,0907,0007,0502,2003,525
2019-11-126,9707,0606,9006,9507,1003,475
2019-11-116,9206,9206,7106,8701,4003,435
2019-11-086,6806,9706,6806,9702,9003,485
2019-11-076,6706,7206,6606,7102,1003,355
2019-11-066,7406,7506,6806,6807003,340
2019-11-056,7106,7406,6806,7401,0003,370
2019-11-01---6,710-3,355
2019-10-316,8006,8306,7106,7104,4003,355
2019-10-306,8006,8306,7406,7407,5003,370
2019-10-296,7106,8306,7106,8008,0003,400
2019-10-286,8006,8306,6806,7005,9003,350
2019-10-256,8206,8706,7406,7403,0003,370
2019-10-246,8906,8906,7006,8203,4003,410
2019-10-236,7906,8206,7006,7006,3003,350
2019-10-216,7806,8206,7806,7805,4003,390
2019-10-186,8206,9306,7806,78010,0003,390
2019-10-176,8406,9606,8006,80010,8003,400
2019-10-166,9506,9506,7406,7404,4003,370
2019-10-156,4707,1106,4706,95012,9003,475
2019-10-116,1406,3206,0906,32011,1003,160
2019-10-105,8405,8505,8105,8502,8002,925
2019-10-095,8405,8405,8205,8206002,910
2019-10-085,8205,8505,7705,8402,5002,920
2019-10-075,7205,7705,7105,7701,5002,885
2019-10-045,7005,7805,7005,7808002,890
2019-10-035,7005,7005,7005,7002002,850
2019-10-025,7205,8505,7205,7204,1002,860
2019-10-015,7205,7505,7005,7502,3002,875
2019-09-305,7005,7305,6705,7201,5002,860
2019-09-275,7005,7205,6805,7102,1002,855
2019-09-265,6905,7205,6305,7209,4002,860
2019-09-255,6605,7005,6505,6809,5002,840
2019-09-245,7505,7605,7305,7602,2002,880
2019-09-205,7205,7505,7205,7407002,870
2019-09-195,7005,7905,7005,7202,1002,860
2019-09-185,8205,8405,7505,7601,3002,880
2019-09-175,8405,9005,7705,8702,7002,935
2019-09-135,7005,9005,7005,8401,7002,920
2019-09-125,7105,8205,7005,7001,9002,850
2019-09-115,7305,8805,7205,7208002,860
2019-09-105,9005,9205,7305,7301,0002,865
2019-09-095,5005,9005,5005,9007002,950
2019-09-065,5605,5605,4805,5106002,755
2019-09-055,4505,5605,4405,4801,6002,740
2019-09-045,4505,4705,4005,4406,7002,720
2019-09-035,3905,5005,3905,4501,8002,725
2019-09-025,4105,4105,4105,4101,0002,705
2019-08-305,4105,4105,4105,4104002,705
2019-08-295,4105,4505,4105,4503002,725
2019-08-285,4105,4505,4005,4101,1002,705
2019-08-275,3905,5305,2605,3505,5002,675
2019-08-265,3005,4805,3005,3301,5002,665
2019-08-235,4405,5005,3905,4704,3002,735
2019-08-225,4405,4405,3505,3905,8002,695
2019-08-215,4105,4105,4105,4101002,705
2019-08-205,3605,4405,3605,4402002,720
2019-08-195,5005,5005,4505,4601,4002,730
2019-08-165,4505,5005,4505,4502,9002,725
2019-08-155,4805,5105,4405,4603,6002,730
2019-08-145,4105,4705,3905,4601,1002,730
2019-08-135,4805,4805,2205,2701,4002,635
2019-08-095,4505,4805,4505,4801,0002,740
2019-08-085,5905,5905,5505,5503002,775
2019-08-075,5905,5905,5905,5901002,795
2019-08-065,6005,6005,4405,4909002,745
2019-08-055,6705,7405,6005,6001,1002,800
2019-08-025,8705,9305,7305,7305,1002,865
2019-08-015,9606,0405,9505,9602,6002,980
2019-07-315,9706,0605,9505,9603,3002,980
2019-07-306,0306,0506,0306,0309003,015
2019-07-296,1006,1006,0106,0101,1003,005
2019-07-265,9606,0305,8706,0002,4003,000
2019-07-255,9406,0405,9305,9601,6002,980
2019-07-245,8505,9005,7905,8902,2002,945
2019-07-235,9005,9005,6905,7507,0002,875
2019-07-225,9005,9005,8705,9006002,950
2019-07-195,9205,9705,9205,9306002,965
2019-07-186,1006,1005,9705,9708,1002,985
2019-07-176,1006,1006,1006,1002003,050
2019-07-166,1706,1706,1006,1009,0003,050
2019-07-126,2006,2006,1906,2002,0003,100
2019-07-116,2106,2206,1806,1904,0003,095
2019-07-106,2006,2006,2006,2001,0003,100
2019-07-096,2606,2606,1606,1702,8003,085
2019-07-086,2006,2006,1506,1601,6003,080
2019-07-056,1806,2106,1806,2001,2003,100
2019-07-046,1606,1906,1606,1904003,095
2019-07-036,1406,1806,1406,1804003,090
2019-07-026,1906,2806,1806,1801,9003,090
2019-07-016,2006,2206,1906,1901,4003,095
2019-06-286,1506,2006,1506,1701,5003,085
2019-06-276,1706,2006,1606,1601,6003,080
2019-06-266,1706,1706,1706,1702003,085
2019-06-256,2006,2006,1906,1906003,095
2019-06-246,2206,2206,1906,2108003,105
2019-06-216,2306,2306,1906,2308003,115
2019-06-206,2106,3006,2106,2409003,120
2019-06-196,3006,3106,2206,2402,8003,120
2019-06-186,3006,3006,3006,3002003,150
2019-06-176,2906,3006,2906,3001,1003,150
2019-06-146,2906,3006,2006,2201,4003,110
2019-06-136,2806,2906,2806,2803003,140
2019-06-126,3006,3106,2806,2801,2003,140
2019-06-116,3106,3106,2706,2702,1003,135
2019-06-106,2706,3006,2506,2709003,135
2019-06-076,3006,3006,2706,2701,0003,135
2019-06-066,3506,3506,2706,2701,2003,135
2019-06-056,2906,3006,2506,2509003,125
2019-06-046,3206,3706,2106,2107,9003,105
2019-06-036,4006,4206,3106,3204,6003,160
2019-05-316,4106,4506,4006,4008003,200
2019-05-306,4306,4506,3606,3802,5003,190
2019-05-296,4806,4806,3906,4308003,215
2019-05-286,5306,5506,4806,4804,6003,240
2019-05-276,5206,6206,5206,5606003,280
2019-05-246,6706,6706,4406,4501,8003,225
2019-05-236,4006,6206,3806,6204,9003,310
2019-05-226,4006,4706,3306,4002,8003,200
2019-05-216,4106,4606,3506,3908,6003,195
2019-05-206,5006,5206,4506,4806,2003,240
2019-05-176,4706,5706,4706,49016,5003,245
2019-05-166,5006,5006,4906,5002,6003,250
2019-05-156,5006,5006,4506,5002,0003,250
2019-05-146,5706,5706,4306,4508,4003,225
2019-05-136,5706,7006,5706,6209003,310
2019-05-106,6606,6706,5106,5103,3003,255
2019-05-096,7006,7106,6806,6801,5003,340
2019-05-086,8006,8206,7106,7101,2003,355
2019-05-076,9006,9106,9006,9002,6003,450
2019-04-266,8806,9006,8106,8801,6003,440
2019-04-256,8606,8606,8206,8501,1003,425
2019-04-246,7106,7706,6106,7705003,385
2019-04-236,8506,8506,7506,8001,4003,400
2019-04-226,7906,8106,7906,8102,9003,405
2019-04-196,8806,8806,7406,7901,4003,395
2019-04-186,8806,8906,7806,88012,8003,440
2019-04-176,8906,9306,8006,8902,5003,445
2019-04-166,9506,9506,9006,9005003,450
2019-04-156,8006,9506,7106,9504,6003,475
2019-04-126,5706,7306,5006,7304,4003,365
2019-04-116,4006,5306,3306,53014,1003,265
2019-04-106,3106,3906,3106,3501,7003,175
2019-04-096,4006,4106,3606,3603,6003,180
2019-04-086,4006,4506,3006,4006,6003,200
2019-04-056,3606,4406,3606,4005,5003,200
2019-04-046,4006,4206,3106,3103,3003,155
2019-04-036,4006,4706,3506,4001,8003,200
2019-04-026,5306,5306,4006,4002,1003,200
2019-04-016,5006,5306,5006,5303,4003,265
2019-03-296,3906,4906,3806,4907003,245
2019-03-286,5206,5306,4006,4501,8003,225
2019-03-276,5706,6106,5206,5301,2003,265
2019-03-266,6206,6906,5106,5204,2003,260
2019-03-256,8106,8106,6106,6105,2003,305
2019-03-226,4706,6206,4706,6206003,310
2019-03-206,4606,4806,3906,4001,7003,200
2019-03-196,3506,4506,3506,4409003,220
2019-03-186,3706,4606,3706,3705003,185
2019-03-156,3806,4006,3006,3502,6003,175
2019-03-146,2806,4106,2806,4107003,205
2019-03-136,2506,4606,2206,2501,8003,125
2019-03-126,2306,3706,2106,2101,8003,105
2019-03-116,2006,3206,2006,2301,0003,115
2019-03-086,1406,2406,1306,1301,8003,065
2019-03-076,2006,2006,1306,1301,7003,065
2019-03-066,1406,3206,1406,2001,1003,100
2019-03-056,1906,2806,1306,1305003,065
2019-03-046,1906,1906,1706,1905003,095
2019-03-016,2406,2806,1606,1803,0003,090
2019-02-286,2206,3406,1606,3402,0003,170
2019-02-276,3406,3406,2306,3401,8003,170
2019-02-266,4506,4606,2506,3402,6003,170
2019-02-256,4406,4406,3006,3503,3003,175
2019-02-226,6006,6006,4406,4401,7003,220
2019-02-216,6606,6706,6106,6105003,305
2019-02-206,5806,7006,5606,5601,4003,280
2019-02-196,8006,9206,7006,7801,0003,390
2019-02-186,9506,9506,8006,8009003,400
2019-02-156,8506,8506,8506,8509003,425
2019-02-146,8106,8106,7106,7505,5003,375
2019-02-136,7506,8006,6806,7501,2003,375
2019-02-126,6006,6506,6006,6304003,315
2019-02-086,8706,8706,8006,8001,1003,400
2019-02-076,7706,9706,7706,8809003,440
2019-02-066,4706,5106,4006,4701,4003,235
2019-02-056,4006,5506,3606,4002,5003,200
2019-02-046,3006,3506,2506,3503003,175
2019-02-016,4506,4506,3006,3901,3003,195
2019-01-31---6,550-3,275
2019-01-30---6,550-3,275
2019-01-296,5506,5506,5506,5502003,275
2019-01-28---6,640-3,320
2019-01-256,6306,6406,6306,6403003,320
2019-01-246,5906,5906,5906,5901003,295
2019-01-236,5006,5106,5006,5102003,255
2019-01-226,5506,6506,5106,5207003,260
2019-01-216,5506,5506,4506,4502003,225
2019-01-186,6706,6706,6206,6404003,320
2019-01-176,6006,7006,6006,6106003,305
2019-01-166,5906,7006,4906,7004003,350
2019-01-156,5006,6006,5006,5602,3003,280
2019-01-116,3406,3906,3006,3902,1003,195
2019-01-106,3506,4606,3206,3201,2003,160
2019-01-096,3306,4306,1606,3203,5003,160
2019-01-086,3206,4006,2906,3202,2003,160
2019-01-076,3206,3506,3206,3303,1003,165
2019-01-046,2806,2806,1506,2608003,130

分割・併合履歴 : [2021-06-29]1株→2株