4966 上村工業(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-12-30	14,680	14,890	14,530	14,660	17,400	14,660
2025-12-29	14,650	14,810	14,470	14,690	11,700	14,690
2025-12-26	14,520	14,730	14,510	14,650	15,400	14,650
2025-12-25	15,080	15,080	14,690	14,740	14,000	14,740
2025-12-24	14,900	15,000	14,800	14,950	19,000	14,950
2025-12-23	14,880	14,920	14,680	14,920	23,100	14,920
2025-12-22	14,850	15,050	14,550	14,920	23,800	14,920
2025-12-19	14,940	14,940	14,290	14,650	28,300	14,650
2025-12-18	14,350	14,600	14,260	14,340	14,700	14,340
2025-12-17	14,250	14,750	14,180	14,650	27,600	14,650
2025-12-16	14,910	14,980	14,360	14,370	22,400	14,370
2025-12-15	14,700	14,980	14,590	14,910	15,300	14,910
2025-12-12	14,720	14,990	14,660	14,990	25,000	14,990
2025-12-11	15,220	15,220	14,710	14,720	22,700	14,720
2025-12-10	15,180	15,440	14,960	15,070	21,400	15,070
2025-12-09	14,900	15,260	14,860	15,220	20,100	15,220
2025-12-08	14,640	15,060	14,640	15,040	25,200	15,040
2025-12-05	14,400	14,790	14,400	14,770	19,400	14,770
2025-12-04	14,750	14,920	14,580	14,700	19,100	14,700
2025-12-03	14,600	14,640	14,430	14,470	27,600	14,470
2025-12-02	14,910	15,110	14,600	14,600	28,400	14,600
2025-12-01	15,020	15,100	14,540	14,610	24,400	14,610
2025-11-28	14,560	15,050	14,540	14,930	43,800	14,930
2025-11-27	14,490	14,700	14,320	14,590	26,600	14,590
2025-11-26	13,780	14,330	13,780	14,240	31,900	14,240
2025-11-25	14,130	14,140	13,770	13,780	20,200	13,780
2025-11-21	13,970	14,120	13,680	13,830	51,800	13,830
2025-11-20	14,000	14,420	13,860	14,420	59,500	14,420
2025-11-19	13,610	13,850	13,460	13,790	47,200	13,790
2025-11-18	14,390	14,390	13,790	13,910	44,600	13,910
2025-11-17	14,570	14,600	14,250	14,390	41,200	14,390
2025-11-14	14,250	14,500	14,020	14,360	36,800	14,360
2025-11-13	13,980	14,450	13,800	14,410	53,900	14,410
2025-11-12	13,510	14,190	13,210	14,020	86,100	14,020
2025-11-11	12,680	13,760	12,680	13,520	108,400	13,520
2025-11-10	12,670	14,240	12,670	13,190	160,600	13,190
2025-11-07	12,560	12,770	12,560	12,690	30,000	12,690
2025-11-06	12,590	12,830	12,530	12,830	27,700	12,830
2025-11-05	12,780	12,780	12,110	12,510	41,600	12,510
2025-11-04	12,560	12,910	12,320	12,700	37,600	12,700
2025-10-31	12,450	12,570	12,220	12,560	22,600	12,560
2025-10-30	12,020	12,450	12,020	12,450	18,700	12,450
2025-10-29	12,100	12,350	11,980	12,220	25,400	12,220
2025-10-28	12,380	12,380	12,100	12,100	11,800	12,100
2025-10-27	12,540	12,680	12,330	12,490	16,500	12,490
2025-10-24	12,180	12,300	11,980	12,300	27,100	12,300
2025-10-23	12,050	12,050	11,850	11,940	13,500	11,940
2025-10-22	11,760	12,010	11,760	11,990	34,100	11,990
2025-10-21	11,700	12,110	11,700	12,000	19,400	12,000
2025-10-20	11,950	12,120	11,880	11,940	42,700	11,940
2025-10-17	12,090	12,090	11,900	11,910	20,600	11,910
2025-10-16	12,280	12,280	11,990	12,090	20,000	12,090
2025-10-15	11,890	12,230	11,870	12,190	27,000	12,190
2025-10-14	11,980	12,180	11,700	11,820	39,700	11,820
2025-10-10	12,440	12,440	12,040	12,130	24,100	12,130
2025-10-09	12,210	12,540	12,110	12,440	32,900	12,440
2025-10-08	12,360	12,360	12,130	12,240	18,400	12,240
2025-10-07	12,260	12,450	12,200	12,290	21,600	12,290
2025-10-06	12,200	12,320	12,040	12,260	22,800	12,260
2025-10-03	11,810	12,000	11,720	11,940	25,400	11,940
2025-10-02	11,750	11,820	11,610	11,790	29,400	11,790
2025-10-01	11,500	11,660	11,220	11,610	28,500	11,610
2025-09-30	11,470	11,810	11,460	11,700	35,500	11,700
2025-09-29	11,560	11,660	11,470	11,470	21,600	11,470
2025-09-26	11,760	11,780	11,560	11,680	23,300	11,680
2025-09-25	11,600	11,800	11,440	11,650	24,600	11,650
2025-09-24	11,450	11,650	11,350	11,490	30,500	11,490
2025-09-22	11,370	11,700	11,220	11,560	30,400	11,560
2025-09-19	11,360	11,460	11,170	11,300	37,500	11,300
2025-09-18	11,000	11,370	11,000	11,340	31,900	11,340
2025-09-17	11,180	11,180	10,810	11,100	27,900	11,100
2025-09-16	11,140	11,140	10,850	11,000	35,200	11,000
2025-09-12	10,490	11,250	10,450	11,250	55,600	11,250
2025-09-11	10,250	10,400	10,090	10,380	47,500	10,380
2025-09-10	10,240	10,310	10,090	10,260	36,800	10,260
2025-09-09	10,190	10,230	10,080	10,200	16,600	10,200
2025-09-08	9,930	10,190	9,880	10,190	32,200	10,190
2025-09-05	9,980	9,980	9,800	9,930	51,200	9,930
2025-09-04	10,040	10,040	9,780	9,980	53,700	9,980
2025-09-03	10,100	10,120	9,930	10,050	17,600	10,050
2025-09-02	10,420	10,420	10,040	10,100	18,800	10,100
2025-09-01	10,790	10,790	10,190	10,350	52,700	10,350
2025-08-29	10,220	10,530	10,200	10,490	37,000	10,490
2025-08-28	10,170	10,220	10,080	10,180	18,000	10,180
2025-08-27	10,150	10,240	10,090	10,220	26,700	10,220
2025-08-26	10,180	10,180	10,060	10,150	15,100	10,150
2025-08-25	10,230	10,270	10,190	10,250	14,000	10,250
2025-08-22	10,150	10,200	10,090	10,120	6,900	10,120
2025-08-21	10,190	10,190	10,030	10,110	8,100	10,110
2025-08-20	10,250	10,270	10,080	10,110	19,800	10,110
2025-08-19	10,260	10,260	10,090	10,150	7,300	10,150
2025-08-18	10,000	10,100	9,970	10,070	26,800	10,070
2025-08-15	9,860	9,900	9,730	9,850	13,100	9,850
2025-08-14	9,800	9,920	9,730	9,900	14,700	9,900
2025-08-13	9,750	10,030	9,700	9,860	21,100	9,860
2025-08-12	9,550	9,860	9,400	9,810	38,900	9,810
2025-08-08	9,930	10,550	9,520	9,560	37,800	9,560
2025-08-07	10,020	10,140	9,860	9,980	16,300	9,980
2025-08-06	9,820	10,020	9,820	10,020	17,200	10,020
2025-08-05	9,750	10,060	9,740	9,880	16,800	9,880
2025-08-04	9,790	9,900	9,630	9,820	19,900	9,820
2025-08-01	9,680	9,980	9,680	9,900	20,500	9,900
2025-07-31	9,500	9,820	9,500	9,730	16,700	9,730
2025-07-30	9,450	9,590	9,390	9,530	18,100	9,530
2025-07-29	9,490	9,560	9,400	9,500	14,300	9,500
2025-07-28	9,590	9,660	9,540	9,570	9,100	9,570
2025-07-25	9,580	9,690	9,460	9,650	11,400	9,650
2025-07-24	9,440	9,630	9,440	9,580	15,700	9,580
2025-07-23	9,450	9,570	9,330	9,440	12,600	9,440
2025-07-22	9,360	9,550	9,260	9,420	13,200	9,420
2025-07-18	9,580	9,580	9,430	9,450	8,000	9,450
2025-07-17	9,440	9,590	9,430	9,590	12,700	9,590
2025-07-16	9,500	9,610	9,490	9,590	14,100	9,590
2025-07-15	9,530	9,540	9,420	9,500	27,500	9,500
2025-07-14	9,430	9,640	9,400	9,500	18,600	9,500
2025-07-11	9,350	9,570	9,350	9,490	14,500	9,490
2025-07-10	9,330	9,360	9,230	9,330	18,200	9,330
2025-07-09	9,300	9,500	9,260	9,410	22,000	9,410
2025-07-08	9,240	9,380	9,210	9,330	18,700	9,330
2025-07-07	9,260	9,330	9,190	9,290	13,000	9,290
2025-07-04	9,220	9,320	9,090	9,260	14,900	9,260
2025-07-03	9,180	9,250	9,130	9,200	22,900	9,200
2025-07-02	9,140	9,250	9,100	9,160	21,100	9,160
2025-07-01	9,260	9,370	9,190	9,280	13,400	9,280
2025-06-30	9,630	9,630	9,240	9,260	33,200	9,260
2025-06-27	9,090	9,330	9,070	9,300	15,900	9,300
2025-06-26	9,010	9,090	8,980	9,090	19,300	9,090
2025-06-25	8,920	9,090	8,820	9,070	20,000	9,070
2025-06-24	8,900	9,030	8,860	8,970	12,700	8,970
2025-06-23	8,880	8,910	8,780	8,880	11,900	8,880
2025-06-20	8,920	9,140	8,870	9,020	35,100	9,020
2025-06-19	9,030	9,030	8,770	8,930	23,300	8,930
2025-06-18	9,060	9,060	8,860	8,880	23,700	8,880
2025-06-17	8,930	9,060	8,850	9,060	46,800	9,060
2025-06-16	8,560	8,650	8,480	8,630	21,900	8,630
2025-06-13	8,900	9,010	8,540	8,590	51,500	8,590
2025-06-12	8,960	9,120	8,800	8,870	25,300	8,870
2025-06-11	8,990	9,030	8,850	9,030	32,500	9,030
2025-06-10	8,700	8,950	8,680	8,880	29,700	8,880
2025-06-09	8,870	8,920	8,670	8,720	24,900	8,720
2025-06-06	8,940	9,070	8,850	8,880	12,300	8,880
2025-06-05	8,870	8,960	8,850	8,930	6,700	8,930
2025-06-04	8,900	9,070	8,900	8,980	22,200	8,980
2025-06-03	9,030	9,180	8,860	8,980	23,700	8,980
2025-06-02	9,200	9,230	9,070	9,130	16,800	9,130
2025-05-30	9,210	9,320	9,120	9,210	21,800	9,210
2025-05-29	9,350	9,370	9,220	9,310	9,700	9,310
2025-05-28	9,220	9,470	9,220	9,320	21,300	9,320
2025-05-27	9,230	9,310	9,150	9,210	9,500	9,210
2025-05-26	9,370	9,410	9,270	9,300	13,200	9,300
2025-05-23	9,150	9,370	9,090	9,280	16,800	9,280
2025-05-22	9,320	9,340	9,030	9,150	16,000	9,150
2025-05-21	9,210	9,380	9,180	9,320	19,400	9,320
2025-05-20	9,140	9,190	9,050	9,170	18,000	9,170
2025-05-19	9,090	9,260	9,090	9,130	14,000	9,130
2025-05-16	9,280	9,300	9,130	9,240	17,200	9,240
2025-05-15	9,180	9,410	9,160	9,280	18,000	9,280
2025-05-14	9,400	9,400	9,090	9,180	14,400	9,180
2025-05-13	9,220	9,440	9,080	9,440	50,900	9,440
2025-05-12	9,460	9,660	8,460	8,920	90,700	8,920
2025-05-09	9,260	9,580	9,250	9,460	22,500	9,460
2025-05-08	9,350	9,490	9,220	9,260	9,000	9,260
2025-05-07	9,350	9,500	9,290	9,380	15,800	9,380
2025-05-02	9,280	9,490	9,280	9,440	16,300	9,440
2025-05-01	9,380	9,430	9,210	9,280	20,100	9,280
2025-04-30	9,330	9,460	9,230	9,230	33,800	9,230
2025-04-28	9,000	9,330	8,990	9,330	24,300	9,330
2025-04-25	9,090	9,120	8,970	9,040	31,300	9,040
2025-04-24	9,300	9,300	9,020	9,050	18,200	9,050
2025-04-23	8,930	9,250	8,930	9,230	23,600	9,230
2025-04-22	8,910	8,920	8,750	8,840	30,600	8,840
2025-04-21	9,000	9,000	8,880	8,980	11,600	8,980
2025-04-18	9,040	9,040	8,940	9,000	21,500	9,000
2025-04-17	8,750	9,040	8,750	9,040	15,100	9,040
2025-04-16	9,150	9,150	8,770	8,870	32,300	8,870
2025-04-15	8,890	9,210	8,870	9,210	14,500	9,210
2025-04-14	9,070	9,150	8,870	8,890	23,100	8,890
2025-04-11	8,950	9,050	8,750	9,030	12,000	9,030
2025-04-10	9,260	9,260	9,030	9,100	22,300	9,100
2025-04-09	8,730	8,730	8,420	8,510	32,200	8,510
2025-04-08	8,540	9,080	8,540	9,010	30,300	9,010
2025-04-07	8,380	8,800	8,200	8,390	38,000	8,390
2025-04-04	9,250	9,380	8,910	9,090	34,100	9,090
2025-04-03	9,200	9,560	9,000	9,520	39,200	9,520
2025-04-02	9,900	9,900	9,590	9,650	25,800	9,650
2025-04-01	10,030	10,070	9,550	9,750	18,500	9,750
2025-03-31	10,160	10,210	9,860	10,030	22,900	10,030
2025-03-28	10,200	10,380	10,130	10,270	20,900	10,270
2025-03-27	10,520	10,610	10,500	10,610	17,700	10,610
2025-03-26	10,600	10,760	10,520	10,590	20,300	10,590
2025-03-25	10,770	10,770	10,450	10,580	11,600	10,580
2025-03-24	10,600	10,600	10,440	10,480	12,100	10,480
2025-03-21	10,620	10,770	10,620	10,710	17,600	10,710
2025-03-19	10,600	10,710	10,410	10,620	19,300	10,620
2025-03-18	10,640	10,670	10,470	10,600	14,700	10,600
2025-03-17	10,310	10,520	10,230	10,400	21,800	10,400
2025-03-14	10,200	10,340	10,170	10,270	21,800	10,270
2025-03-13	10,240	10,490	10,240	10,310	14,500	10,310
2025-03-12	10,060	10,330	10,060	10,240	31,700	10,240
2025-03-11	10,250	10,250	9,900	10,060	64,200	10,060
2025-03-10	10,470	10,690	10,430	10,550	30,400	10,550
2025-03-07	10,450	10,540	10,360	10,500	22,600	10,500
2025-03-06	10,340	10,540	10,340	10,490	27,700	10,490
2025-03-05	10,220	10,490	10,160	10,340	31,900	10,340
2025-03-04	10,300	10,360	10,090	10,220	42,300	10,220
2025-03-03	10,300	10,410	10,240	10,360	25,000	10,360
2025-02-28	10,250	10,300	10,050	10,230	47,500	10,230
2025-02-27	10,310	10,450	10,310	10,330	16,900	10,330
2025-02-26	10,450	10,460	10,290	10,380	13,800	10,380
2025-02-25	10,410	10,550	10,340	10,400	22,200	10,400
2025-02-21	10,590	10,660	10,510	10,600	23,400	10,600
2025-02-20	10,710	10,740	10,570	10,590	17,900	10,590
2025-02-19	10,670	10,820	10,650	10,700	9,100	10,700
2025-02-18	11,210	11,230	10,780	10,780	22,900	10,780
2025-02-17	11,210	11,210	10,990	11,070	33,600	11,070
2025-02-14	11,010	11,010	10,590	10,910	19,400	10,910
2025-02-13	10,930	11,210	10,930	11,050	32,900	11,050
2025-02-12	10,700	10,870	10,480	10,830	58,700	10,830
2025-02-10	10,380	10,980	10,370	10,540	73,800	10,540
2025-02-07	10,410	10,690	10,390	10,390	44,500	10,390
2025-02-06	10,360	10,400	10,300	10,350	32,900	10,350
2025-02-05	10,150	10,350	10,100	10,330	30,500	10,330
2025-02-04	10,200	10,390	10,060	10,060	27,700	10,060
2025-02-03	10,330	10,400	10,140	10,200	25,500	10,200
2025-01-31	10,310	10,410	10,180	10,330	30,700	10,330
2025-01-30	10,200	10,430	10,200	10,310	17,800	10,310
2025-01-29	10,300	10,440	10,260	10,280	17,700	10,280
2025-01-28	10,140	10,450	10,000	10,270	20,300	10,270
2025-01-27	10,590	10,590	10,300	10,350	22,200	10,350
2025-01-24	10,690	10,690	10,560	10,570	17,900	10,570
2025-01-23	10,730	10,730	10,570	10,710	14,900	10,710
2025-01-22	10,760	10,850	10,690	10,790	11,900	10,790
2025-01-21	10,770	10,960	10,720	10,750	8,200	10,750
2025-01-20	10,850	11,000	10,780	10,820	12,400	10,820
2025-01-17	10,740	10,880	10,530	10,850	11,800	10,850
2025-01-16	10,800	11,150	10,660	10,670	25,100	10,670
2025-01-15	11,000	11,000	10,580	10,680	36,500	10,680
2025-01-14	11,140	11,140	10,580	10,670	24,100	10,670
2025-01-10	11,120	11,310	11,000	11,030	11,000	11,030
2025-01-09	11,270	11,400	11,250	11,360	16,200	11,360
2025-01-08	11,020	11,400	11,020	11,340	17,500	11,340
2025-01-07	10,960	11,270	10,860	11,120	21,700	11,120
2025-01-06	10,930	11,020	10,790	10,830	25,700	10,830

分割・併合履歴： [2021-06-29]1株→2株

2026年02月
日	月	火	水	木	金	土
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
« 01月30日