4966 上村工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	11,040	11,200	10,970	11,060	28,700	11,060
2023-12-28	11,080	11,090	10,970	11,040	7,600	11,040
2023-12-27	11,080	11,220	10,880	11,080	11,100	11,080
2023-12-26	11,110	11,110	10,760	10,780	18,700	10,780
2023-12-25	11,300	11,410	11,050	11,130	19,900	11,130
2023-12-22	10,960	11,200	10,900	11,160	21,000	11,160
2023-12-21	10,950	10,970	10,860	10,900	12,700	10,900
2023-12-20	10,790	11,070	10,790	11,010	30,000	11,010
2023-12-19	10,990	11,090	10,860	11,010	16,100	11,010
2023-12-18	10,840	11,090	10,690	10,880	18,300	10,880
2023-12-15	10,650	11,050	10,650	11,020	27,800	11,020
2023-12-14	10,860	10,980	10,550	10,640	28,700	10,640
2023-12-13	10,690	10,740	10,410	10,570	27,900	10,570
2023-12-12	10,980	11,150	10,800	10,840	38,000	10,840
2023-12-11	10,870	10,870	10,420	10,840	26,500	10,840
2023-12-08	11,130	11,230	10,780	10,870	35,000	10,870
2023-12-07	10,970	11,100	10,850	10,930	22,500	10,930
2023-12-06	10,730	11,030	10,730	10,940	35,200	10,940
2023-12-05	10,750	10,870	10,640	10,660	41,500	10,660
2023-12-04	10,650	10,770	10,620	10,750	25,200	10,750
2023-12-01	10,620	10,780	10,550	10,650	39,700	10,650
2023-11-30	10,320	10,620	10,320	10,610	34,800	10,610
2023-11-29	10,260	10,330	10,200	10,280	19,100	10,280
2023-11-28	10,370	10,510	9,960	10,260	21,000	10,260
2023-11-27	10,420	10,480	10,230	10,240	29,400	10,240
2023-11-24	10,180	10,350	10,120	10,200	27,200	10,200
2023-11-22	9,850	10,170	9,850	10,080	40,000	10,080
2023-11-21	9,600	9,820	9,570	9,700	45,500	9,700
2023-11-20	9,640	9,780	9,460	9,480	30,800	9,480
2023-11-17	9,890	10,060	9,630	9,710	34,500	9,710
2023-11-16	9,830	10,090	9,710	9,860	51,400	9,860
2023-11-15	9,370	9,790	9,240	9,770	75,700	9,770
2023-11-14	9,290	9,320	9,140	9,220	58,100	9,220
2023-11-13	9,060	9,440	8,810	9,140	105,000	9,140
2023-11-10	8,930	8,970	8,740	8,930	22,600	8,930
2023-11-09	8,790	9,000	8,720	8,930	28,200	8,930
2023-11-08	8,970	9,160	8,700	8,760	31,800	8,760
2023-11-07	8,610	9,040	8,610	8,820	82,300	8,820
2023-11-06	8,290	8,760	8,290	8,760	40,400	8,760
2023-11-02	8,680	8,680	8,280	8,400	31,000	8,400
2023-11-01	8,610	8,610	8,120	8,150	26,500	8,150
2023-10-31	8,040	8,160	7,810	8,160	29,400	8,160
2023-10-30	7,880	8,060	7,860	8,040	25,800	8,040
2023-10-27	7,980	8,170	7,830	7,950	40,800	7,950
2023-10-26	7,950	7,990	7,740	7,840	23,500	7,840
2023-10-25	8,300	8,300	8,090	8,120	16,300	8,120
2023-10-24	8,220	8,240	7,990	8,160	23,300	8,160
2023-10-23	8,230	8,290	8,040	8,070	16,800	8,070
2023-10-20	8,090	8,250	8,070	8,230	9,400	8,230
2023-10-19	8,210	8,250	7,970	8,090	38,400	8,090
2023-10-18	8,430	8,590	8,340	8,500	11,000	8,500
2023-10-17	8,510	8,690	8,430	8,520	26,200	8,520
2023-10-16	8,790	8,890	8,460	8,500	26,000	8,500
2023-10-13	9,060	9,080	8,870	8,930	13,700	8,930
2023-10-12	8,750	9,080	8,700	9,060	24,300	9,060
2023-10-11	8,860	8,860	8,490	8,600	25,500	8,600
2023-10-10	8,870	8,930	8,510	8,780	21,500	8,780
2023-10-06	9,130	9,260	8,940	9,020	11,700	9,020
2023-10-05	8,810	9,110	8,750	9,060	15,300	9,060
2023-10-04	9,170	9,170	8,800	8,810	14,100	8,810
2023-10-03	9,200	9,200	9,000	9,120	15,500	9,120
2023-10-02	9,280	9,530	9,010	9,130	20,300	9,130
2023-09-29	9,290	9,610	9,290	9,430	33,200	9,430
2023-09-28	9,770	9,770	9,240	9,290	23,800	9,290
2023-09-27	9,300	9,470	9,220	9,470	36,400	9,470
2023-09-26	9,310	9,380	9,220	9,300	39,000	9,300
2023-09-25	9,170	9,310	9,000	9,310	25,400	9,310
2023-09-22	9,280	9,300	9,130	9,160	18,200	9,160
2023-09-21	9,330	9,440	9,070	9,180	35,100	9,180
2023-09-20	9,770	9,770	9,250	9,280	29,800	9,280
2023-09-19	9,890	9,910	9,710	9,770	21,600	9,770
2023-09-15	9,900	9,980	9,770	9,880	32,500	9,880
2023-09-14	9,800	9,820	9,700	9,770	18,700	9,770
2023-09-13	9,950	9,950	9,610	9,690	23,000	9,690
2023-09-12	9,740	9,960	9,740	9,800	21,600	9,800
2023-09-11	9,690	9,890	9,660	9,740	22,300	9,740
2023-09-08	10,000	10,020	9,760	9,840	34,200	9,840
2023-09-07	9,850	10,050	9,800	10,020	35,700	10,020
2023-09-06	9,510	9,840	9,430	9,800	32,500	9,800
2023-09-05	9,550	9,600	9,410	9,430	57,500	9,430
2023-09-04	9,540	9,600	9,480	9,540	39,600	9,540
2023-09-01	9,530	9,650	9,490	9,530	29,600	9,530
2023-08-31	9,430	9,550	9,370	9,530	32,000	9,530
2023-08-30	9,400	9,490	9,300	9,430	23,500	9,430
2023-08-29	9,470	9,530	9,300	9,440	28,500	9,440
2023-08-28	9,320	9,490	9,320	9,420	19,000	9,420
2023-08-25	9,080	9,330	9,080	9,250	12,900	9,250
2023-08-24	9,360	9,360	9,020	9,210	17,100	9,210
2023-08-23	8,970	9,400	8,940	9,350	45,000	9,350
2023-08-22	8,810	8,980	8,810	8,940	21,500	8,940
2023-08-21	8,790	8,850	8,680	8,780	39,900	8,780
2023-08-18	8,680	8,820	8,560	8,750	33,300	8,750
2023-08-17	8,620	8,740	8,320	8,710	40,000	8,710
2023-08-16	8,770	8,840	8,560	8,620	75,200	8,620
2023-08-15	8,880	8,950	8,750	8,770	42,200	8,770
2023-08-14	9,370	9,420	8,840	8,850	80,100	8,850
2023-08-10	9,460	9,590	9,320	9,370	43,000	9,370
2023-08-09	9,310	9,370	9,240	9,310	48,600	9,310
2023-08-08	9,270	9,450	9,240	9,310	40,500	9,310
2023-08-07	9,280	9,380	9,180	9,250	22,700	9,250
2023-08-04	9,230	9,350	9,160	9,220	42,700	9,220
2023-08-03	9,220	9,520	9,180	9,230	39,900	9,230
2023-08-02	9,330	9,470	9,220	9,220	40,700	9,220
2023-08-01	9,420	9,650	9,370	9,390	41,500	9,390
2023-07-31	9,380	9,480	9,300	9,400	23,300	9,400
2023-07-28	9,160	9,290	9,140	9,230	30,500	9,230
2023-07-27	9,240	9,330	9,160	9,260	15,300	9,260
2023-07-26	9,200	9,370	9,150	9,240	27,400	9,240
2023-07-25	9,150	9,340	9,100	9,270	39,400	9,270
2023-07-24	9,000	9,310	9,000	9,150	32,500	9,150
2023-07-21	9,110	9,140	8,930	9,000	47,700	9,000
2023-07-20	9,270	9,270	8,990	9,000	57,200	9,000
2023-07-19	9,230	9,510	9,200	9,420	63,400	9,420
2023-07-18	9,000	9,180	8,750	9,100	120,900	9,100
2023-07-14	8,400	8,840	8,250	8,780	109,900	8,780
2023-07-13	8,420	8,420	8,270	8,300	30,900	8,300
2023-07-12	8,470	8,470	8,310	8,350	21,100	8,350
2023-07-11	8,520	8,620	8,390	8,430	33,100	8,430
2023-07-10	8,290	8,540	8,240	8,400	28,500	8,400
2023-07-07	8,300	8,430	8,250	8,300	36,000	8,300
2023-07-06	8,350	8,450	8,280	8,350	32,300	8,350
2023-07-05	8,350	8,390	8,230	8,340	9,400	8,340
2023-07-04	8,370	8,570	8,270	8,350	24,500	8,350
2023-07-03	8,300	8,570	8,300	8,520	27,900	8,520
2023-06-30	8,300	8,300	8,080	8,200	14,500	8,200
2023-06-29	8,010	8,300	8,010	8,200	23,900	8,200
2023-06-28	7,970	8,090	7,970	8,090	27,300	8,090
2023-06-27	8,030	8,030	7,790	7,840	29,500	7,840
2023-06-26	8,000	8,170	7,930	8,030	36,000	8,030
2023-06-23	8,300	8,350	7,590	8,000	63,300	8,000
2023-06-22	8,350	8,440	8,260	8,260	44,700	8,260
2023-06-21	8,300	8,350	8,250	8,320	43,900	8,320
2023-06-20	8,270	8,360	8,240	8,300	50,500	8,300
2023-06-19	8,170	8,400	8,170	8,270	54,800	8,270
2023-06-16	8,020	8,240	8,000	8,170	38,400	8,170
2023-06-15	7,880	8,110	7,880	8,010	39,800	8,010
2023-06-14	7,740	7,850	7,740	7,810	27,900	7,810
2023-06-13	7,680	7,730	7,600	7,620	24,800	7,620
2023-06-12	7,550	7,630	7,490	7,560	29,300	7,560
2023-06-09	7,520	7,560	7,440	7,490	41,000	7,490
2023-06-08	7,430	7,580	7,410	7,420	30,500	7,420
2023-06-07	7,480	7,530	7,360	7,420	31,700	7,420
2023-06-06	7,290	7,470	7,290	7,420	57,500	7,420
2023-06-05	7,390	7,560	7,330	7,420	38,400	7,420
2023-06-02	7,270	7,400	7,190	7,290	55,900	7,290
2023-06-01	7,160	7,240	7,080	7,210	42,700	7,210
2023-05-31	7,100	7,220	7,090	7,220	76,200	7,220
2023-05-30	7,100	7,140	7,020	7,090	27,600	7,090
2023-05-29	7,020	7,120	7,020	7,060	16,000	7,060
2023-05-26	6,930	7,170	6,890	7,030	63,300	7,030
2023-05-25	6,780	6,860	6,760	6,830	27,700	6,830
2023-05-24	6,590	6,800	6,590	6,770	13,900	6,770
2023-05-23	6,680	6,820	6,650	6,690	16,600	6,690
2023-05-22	6,560	6,690	6,550	6,680	30,400	6,680
2023-05-19	6,290	6,570	6,290	6,520	21,900	6,520
2023-05-18	6,280	6,320	6,180	6,290	18,200	6,290
2023-05-17	6,320	6,320	6,150	6,210	21,000	6,210
2023-05-16	6,480	6,480	6,320	6,390	9,500	6,390
2023-05-15	6,530	6,700	6,310	6,380	29,500	6,380
2023-05-12	6,640	6,710	6,280	6,530	68,000	6,530
2023-05-11	6,810	6,840	6,720	6,740	12,400	6,740
2023-05-10	6,790	7,180	6,790	6,930	36,400	6,930
2023-05-09	6,770	6,830	6,750	6,790	5,300	6,790
2023-05-08	6,790	6,890	6,690	6,770	18,800	6,770
2023-05-02	6,620	6,950	6,580	6,790	34,100	6,790
2023-05-01	6,440	6,730	6,440	6,650	14,200	6,650
2023-04-28	6,300	6,590	6,300	6,540	27,200	6,540
2023-04-27	6,070	6,320	6,070	6,270	7,900	6,270
2023-04-26	6,160	6,270	6,030	6,120	17,300	6,120
2023-04-25	6,170	6,440	6,110	6,260	28,200	6,260
2023-04-24	6,170	6,210	6,110	6,140	12,700	6,140
2023-04-21	5,980	6,170	5,950	6,170	10,400	6,170
2023-04-20	5,960	6,140	5,920	6,080	17,000	6,080
2023-04-19	6,020	6,080	5,970	6,070	16,200	6,070
2023-04-18	6,220	6,220	6,070	6,070	13,900	6,070
2023-04-17	6,250	6,260	6,180	6,240	7,700	6,240
2023-04-14	6,140	6,200	6,090	6,180	9,900	6,180
2023-04-13	6,160	6,200	6,120	6,170	7,200	6,170
2023-04-12	6,160	6,260	6,090	6,200	9,800	6,200
2023-04-11	6,260	6,290	6,150	6,160	6,900	6,160
2023-04-10	6,170	6,260	6,090	6,260	8,500	6,260
2023-04-07	6,030	6,080	5,950	6,070	8,200	6,070
2023-04-06	6,180	6,180	5,970	6,020	15,400	6,020
2023-04-05	6,340	6,340	6,140	6,180	11,000	6,180
2023-04-04	6,350	6,410	6,310	6,400	10,100	6,400
2023-04-03	6,480	6,480	6,350	6,420	8,400	6,420
2023-03-31	6,380	6,530	6,380	6,480	9,900	6,480
2023-03-30	6,290	6,430	6,290	6,330	8,500	6,330
2023-03-29	6,410	6,510	6,290	6,510	8,700	6,510
2023-03-28	6,360	6,400	6,320	6,370	7,300	6,370
2023-03-27	6,270	6,450	6,120	6,400	21,300	6,400
2023-03-24	6,440	6,440	6,200	6,200	15,300	6,200
2023-03-23	6,500	6,520	6,380	6,440	11,800	6,440
2023-03-22	6,450	6,560	6,360	6,500	22,700	6,500
2023-03-20	6,310	6,540	6,240	6,350	36,600	6,350
2023-03-17	6,240	6,520	6,160	6,410	53,500	6,410
2023-03-16	6,080	6,180	5,960	6,120	24,900	6,120
2023-03-15	6,090	6,280	6,090	6,180	31,000	6,180
2023-03-14	6,290	6,290	6,040	6,130	26,800	6,130
2023-03-13	6,250	6,310	6,160	6,290	12,400	6,290
2023-03-10	6,330	6,330	6,230	6,260	12,000	6,260
2023-03-09	6,570	6,570	6,400	6,430	12,200	6,430
2023-03-08	6,430	6,480	6,420	6,470	10,200	6,470
2023-03-07	6,610	6,610	6,470	6,480	12,100	6,480
2023-03-06	6,540	6,610	6,480	6,580	14,600	6,580
2023-03-03	6,460	6,500	6,420	6,470	9,700	6,470
2023-03-02	6,470	6,520	6,430	6,460	11,600	6,460
2023-03-01	6,210	6,470	6,170	6,470	15,300	6,470
2023-02-28	6,200	6,280	6,130	6,200	32,400	6,200
2023-02-27	6,160	6,190	6,070	6,190	10,200	6,190
2023-02-24	6,010	6,200	5,950	6,160	27,400	6,160
2023-02-22	6,100	6,100	5,960	5,960	15,400	5,960
2023-02-21	6,200	6,210	6,130	6,200	17,400	6,200
2023-02-20	6,380	6,380	6,210	6,230	8,000	6,230
2023-02-17	6,480	6,480	6,250	6,290	20,800	6,290
2023-02-16	6,490	6,490	6,420	6,490	21,900	6,490
2023-02-15	6,500	6,530	6,380	6,410	17,700	6,410
2023-02-14	6,510	6,550	6,450	6,500	9,700	6,500
2023-02-13	6,610	6,710	6,440	6,510	55,900	6,510
2023-02-10	6,550	6,590	6,430	6,490	18,800	6,490
2023-02-09	6,570	6,570	6,400	6,500	27,100	6,500
2023-02-08	6,530	6,640	6,530	6,550	13,400	6,550
2023-02-07	6,450	6,490	6,310	6,470	29,000	6,470
2023-02-06	6,500	6,610	6,430	6,470	19,900	6,470
2023-02-03	6,600	6,620	6,370	6,410	18,700	6,410
2023-02-02	6,650	6,650	6,560	6,600	19,800	6,600
2023-02-01	6,660	6,660	6,510	6,540	13,800	6,540
2023-01-31	6,610	6,670	6,570	6,600	15,900	6,600
2023-01-30	6,530	6,610	6,460	6,560	17,000	6,560
2023-01-27	6,510	6,510	6,420	6,470	10,800	6,470
2023-01-26	6,600	6,650	6,520	6,570	16,600	6,570
2023-01-25	6,600	6,750	6,540	6,700	18,400	6,700
2023-01-24	6,500	6,680	6,410	6,670	32,900	6,670
2023-01-23	6,500	6,530	6,400	6,500	23,300	6,500
2023-01-20	6,480	6,480	6,380	6,410	4,100	6,410
2023-01-19	6,450	6,530	6,300	6,480	17,300	6,480
2023-01-18	6,470	6,560	6,450	6,470	23,700	6,470
2023-01-17	6,470	6,490	6,370	6,440	8,300	6,440
2023-01-16	6,470	6,500	6,340	6,430	11,600	6,430
2023-01-13	6,450	6,510	6,360	6,430	19,100	6,430
2023-01-12	6,480	6,500	6,370	6,400	11,400	6,400
2023-01-11	6,530	6,530	6,320	6,460	19,100	6,460
2023-01-10	6,320	6,680	6,320	6,570	64,800	6,570
2023-01-06	5,940	6,220	5,900	6,220	26,300	6,220
2023-01-05	5,930	5,940	5,870	5,940	7,500	5,940
2023-01-04	6,080	6,080	5,870	5,870	10,500	5,870

分割・併合履歴： [2021-06-29]1株→2株