上村工業(4966)の株価時系列情報
上村工業(4966)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 7,800 | 7,950 | 7,800 | 7,860 | 3,300 |
| 2006/12/28 | 7,800 | 7,800 | 7,740 | 7,800 | 4,700 |
| 2006/12/27 | 7,750 | 7,780 | 7,730 | 7,750 | 2,400 |
| 2006/12/26 | 7,890 | 7,900 | 7,720 | 7,900 | 8,900 |
| 2006/12/25 | 7,890 | 7,890 | 7,720 | 7,800 | 16,600 |
| 2006/12/22 | 7,810 | 7,900 | 7,810 | 7,890 | 43,100 |
| 2006/12/21 | 7,820 | 7,830 | 7,690 | 7,810 | 27,600 |
| 2006/12/20 | 7,840 | 7,850 | 7,620 | 7,810 | 20,300 |
| 2006/12/19 | 7,800 | 7,830 | 7,700 | 7,810 | 13,400 |
| 2006/12/18 | 7,700 | 7,780 | 7,650 | 7,750 | 19,100 |
| 2006/12/15 | 7,620 | 7,850 | 7,600 | 7,630 | 26,700 |
| 2006/12/14 | 7,400 | 7,580 | 7,320 | 7,540 | 13,200 |
| 2006/12/13 | 7,520 | 7,560 | 7,400 | 7,480 | 11,200 |
| 2006/12/12 | 7,710 | 7,710 | 7,380 | 7,510 | 17,400 |
| 2006/12/11 | 7,620 | 7,690 | 7,610 | 7,610 | 3,800 |
| 2006/12/08 | 7,730 | 7,800 | 7,620 | 7,710 | 8,400 |
| 2006/12/07 | 7,750 | 7,860 | 7,530 | 7,730 | 17,100 |
| 2006/12/06 | 7,890 | 7,890 | 7,760 | 7,780 | 10,900 |
| 2006/12/05 | 7,600 | 7,800 | 7,600 | 7,730 | 12,100 |
| 2006/12/04 | 7,640 | 7,650 | 7,500 | 7,600 | 14,200 |
| 2006/12/01 | 7,650 | 7,690 | 7,610 | 7,640 | 10,400 |
| 2006/11/30 | 8,040 | 8,040 | 7,650 | 7,650 | 22,300 |
| 2006/11/29 | 8,080 | 8,080 | 8,040 | 8,040 | 4,000 |
| 2006/11/28 | 7,890 | 8,100 | 7,890 | 8,000 | 7,700 |
| 2006/11/27 | 7,880 | 8,180 | 7,880 | 8,180 | 13,500 |
| 2006/11/24 | 7,850 | 8,220 | 7,610 | 8,180 | 32,100 |
| 2006/11/22 | 7,700 | 7,760 | 7,600 | 7,750 | 10,700 |
| 2006/11/21 | 7,540 | 7,750 | 7,530 | 7,720 | 27,000 |
| 2006/11/20 | 7,560 | 7,600 | 7,250 | 7,540 | 27,800 |
| 2006/11/17 | 7,630 | 7,630 | 7,460 | 7,460 | 11,700 |
| 2006/11/16 | 7,490 | 7,630 | 7,490 | 7,530 | 12,500 |
| 2006/11/15 | 7,960 | 7,990 | 7,580 | 7,590 | 16,900 |
| 2006/11/14 | 7,700 | 7,930 | 7,670 | 7,720 | 25,300 |
| 2006/11/13 | 7,520 | 7,800 | 7,510 | 7,650 | 24,700 |
| 2006/11/10 | 7,500 | 7,900 | 7,200 | 7,680 | 23,200 |
| 2006/11/09 | 7,710 | 8,000 | 7,650 | 7,770 | 11,200 |
| 2006/11/08 | 7,780 | 7,800 | 7,700 | 7,710 | 18,100 |
| 2006/11/07 | 8,090 | 8,250 | 7,950 | 7,950 | 31,300 |
| 2006/11/06 | 8,200 | 8,500 | 7,710 | 7,990 | 54,500 |
| 2006/11/02 | 7,660 | 7,860 | 7,610 | 7,800 | 21,700 |
| 2006/11/01 | 7,780 | 7,780 | 7,650 | 7,660 | 6,400 |
| 2006/10/31 | 7,690 | 7,750 | 7,680 | 7,720 | 10,400 |
| 2006/10/30 | 7,750 | 7,750 | 7,690 | 7,690 | 8,800 |
| 2006/10/27 | 7,650 | 7,810 | 7,640 | 7,750 | 15,900 |
| 2006/10/26 | 7,700 | 7,720 | 7,590 | 7,620 | 25,700 |
| 2006/10/25 | 7,870 | 7,870 | 7,610 | 7,680 | 16,900 |
| 2006/10/24 | 7,950 | 7,980 | 7,720 | 7,750 | 33,000 |
| 2006/10/23 | 7,690 | 7,760 | 7,630 | 7,720 | 33,700 |
| 2006/10/20 | 7,310 | 7,640 | 7,310 | 7,460 | 90,600 |
| 2006/10/19 | 7,200 | 7,300 | 7,130 | 7,180 | 49,900 |
| 2006/10/18 | 6,940 | 7,000 | 6,900 | 6,900 | 3,100 |
| 2006/10/17 | 6,900 | 7,000 | 6,900 | 6,950 | 11,300 |
| 2006/10/16 | 6,900 | 7,010 | 6,800 | 7,000 | 19,100 |
| 2006/10/13 | 6,700 | 6,800 | 6,700 | 6,750 | 2,400 |
| 2006/10/12 | 6,600 | 6,700 | 6,450 | 6,700 | 27,600 |
| 2006/10/11 | 6,790 | 6,800 | 6,780 | 6,800 | 4,900 |
| 2006/10/10 | 6,870 | 6,920 | 6,790 | 6,790 | 19,800 |
| 2006/10/06 | 6,820 | 6,900 | 6,790 | 6,870 | 21,400 |
| 2006/10/05 | 6,750 | 6,850 | 6,720 | 6,850 | 14,000 |
| 2006/10/04 | 6,730 | 6,730 | 6,650 | 6,660 | 5,700 |
| 2006/10/03 | 6,880 | 6,880 | 6,750 | 6,750 | 2,500 |
| 2006/10/02 | 6,670 | 6,760 | 6,670 | 6,720 | 5,700 |
| 2006/09/29 | 6,900 | 6,950 | 6,850 | 6,860 | 8,800 |
| 2006/09/28 | 6,980 | 7,060 | 6,900 | 6,990 | 24,100 |
| 2006/09/27 | 6,750 | 6,800 | 6,750 | 6,800 | 2,100 |
| 2006/09/26 | 6,800 | 6,800 | 6,610 | 6,730 | 6,700 |
| 2006/09/25 | 6,700 | 6,700 | 6,590 | 6,690 | 2,200 |
| 2006/09/22 | 6,660 | 6,680 | 6,590 | 6,600 | 8,700 |
| 2006/09/21 | 6,510 | 6,650 | 6,510 | 6,640 | 10,100 |
| 2006/09/20 | 6,580 | 6,600 | 6,550 | 6,600 | 7,000 |
| 2006/09/19 | 6,490 | 6,550 | 6,490 | 6,550 | 14,500 |
| 2006/09/15 | 6,660 | 6,660 | 6,500 | 6,500 | 6,300 |
| 2006/09/14 | 6,520 | 6,590 | 6,500 | 6,510 | 3,800 |
| 2006/09/13 | 6,400 | 6,600 | 6,400 | 6,600 | 11,900 |
| 2006/09/12 | 6,600 | 6,600 | 6,420 | 6,500 | 6,300 |
| 2006/09/11 | 6,650 | 6,660 | 6,640 | 6,650 | 8,400 |
| 2006/09/08 | 6,700 | 6,700 | 6,700 | 6,700 | 900 |
| 2006/09/07 | 6,760 | 6,780 | 6,760 | 6,780 | 400 |
| 2006/09/06 | 6,900 | 6,900 | 6,760 | 6,900 | 1,200 |
| 2006/09/05 | 6,800 | 6,900 | 6,760 | 6,900 | 1,200 |
| 2006/09/04 | 6,720 | 6,900 | 6,720 | 6,800 | 6,100 |
| 2006/09/01 | 6,730 | 6,750 | 6,660 | 6,700 | 3,600 |
| 2006/08/31 | 6,760 | 6,770 | 6,670 | 6,700 | 1,200 |
| 2006/08/30 | 6,660 | 6,800 | 6,620 | 6,620 | 3,600 |
| 2006/08/29 | 6,760 | 6,760 | 6,660 | 6,670 | 3,600 |
| 2006/08/28 | 6,940 | 6,940 | 6,740 | 6,760 | 600 |
| 2006/08/25 | 6,920 | 6,980 | 6,820 | 6,980 | 1,600 |
| 2006/08/24 | 6,670 | 6,750 | 6,660 | 6,740 | 2,900 |
| 2006/08/23 | 7,050 | 7,100 | 6,800 | 6,800 | 2,700 |
| 2006/08/22 | 7,000 | 7,080 | 6,820 | 6,950 | 5,800 |
| 2006/08/21 | 7,200 | 7,230 | 7,000 | 7,100 | 4,700 |
| 2006/08/18 | 7,100 | 7,200 | 7,100 | 7,200 | 1,600 |
| 2006/08/17 | 6,990 | 7,300 | 6,990 | 7,230 | 27,300 |
| 2006/08/16 | 7,000 | 7,000 | 6,800 | 6,930 | 10,600 |
| 2006/08/15 | 6,590 | 6,700 | 6,570 | 6,700 | 14,700 |
| 2006/08/14 | 6,160 | 6,450 | 6,160 | 6,400 | 2,000 |
| 2006/08/11 | 6,180 | 6,290 | 6,170 | 6,290 | 4,300 |
| 2006/08/10 | 5,990 | 6,010 | 5,900 | 6,010 | 6,600 |
| 2006/08/09 | 6,070 | 6,070 | 5,990 | 6,020 | 5,700 |
| 2006/08/08 | 6,020 | 6,070 | 5,970 | 6,070 | 8,400 |
| 2006/08/07 | 6,070 | 6,080 | 6,050 | 6,070 | 9,500 |
| 2006/08/04 | 6,080 | 6,100 | 6,070 | 6,070 | 6,900 |
| 2006/08/03 | 6,040 | 6,060 | 6,010 | 6,010 | 9,800 |
| 2006/08/02 | 6,200 | 6,200 | 5,950 | 6,040 | 8,300 |
| 2006/08/01 | 6,300 | 6,300 | 6,200 | 6,200 | 1,400 |
| 2006/07/31 | 6,150 | 6,300 | 6,130 | 6,300 | 5,400 |
| 2006/07/28 | 6,150 | 6,150 | 6,150 | 6,150 | 600 |
| 2006/07/27 | 6,200 | 6,230 | 6,100 | 6,150 | 1,700 |
| 2006/07/26 | 6,380 | 6,380 | 6,340 | 6,340 | 200 |
| 2006/07/25 | 6,420 | 6,420 | 6,390 | 6,390 | 1,000 |
| 2006/07/24 | 6,440 | 6,440 | 6,400 | 6,420 | 800 |
| 2006/07/21 | 6,400 | 6,420 | 6,400 | 6,420 | 600 |
| 2006/07/20 | 6,410 | 6,430 | 6,410 | 6,420 | 3,100 |
| 2006/07/19 | 6,400 | 6,430 | 6,390 | 6,410 | 6,500 |
| 2006/07/18 | 6,400 | 6,400 | 6,160 | 6,400 | 3,200 |
| 2006/07/14 | 6,490 | 6,490 | 6,390 | 6,390 | 2,800 |
| 2006/07/13 | 6,490 | 6,590 | 6,490 | 6,560 | 1,000 |
| 2006/07/12 | 6,630 | 6,630 | 6,450 | 6,590 | 1,300 |
| 2006/07/11 | 6,850 | 6,850 | 6,550 | 6,630 | 5,000 |
| 2006/07/10 | 6,990 | 7,000 | 6,850 | 7,000 | 3,200 |
| 2006/07/07 | 7,010 | 7,030 | 6,830 | 7,000 | 3,800 |
| 2006/07/06 | 7,040 | 7,040 | 6,830 | 6,830 | 2,500 |
| 2006/07/05 | 7,080 | 7,080 | 7,000 | 7,010 | 2,400 |
| 2006/07/04 | 7,010 | 7,090 | 7,000 | 7,090 | 6,400 |
| 2006/07/03 | 6,500 | 7,000 | 6,500 | 6,800 | 9,600 |
| 2006/06/30 | 6,500 | 7,000 | 6,500 | 7,000 | 8,000 |
| 2006/06/29 | 6,400 | 6,400 | 6,400 | 6,400 | 1,000 |
| 2006/06/28 | 6,240 | 6,400 | 6,240 | 6,400 | 3,000 |
| 2006/06/27 | 6,360 | 6,360 | 6,250 | 6,250 | 4,000 |
| 2006/06/26 | 6,360 | 6,360 | 6,350 | 6,360 | 11,000 |
| 2006/06/23 | 6,350 | 6,350 | 6,350 | 6,350 | 1,000 |
| 2006/06/22 | 6,400 | 6,400 | 6,400 | 6,400 | 1,000 |
| 2006/06/21 | 6,350 | 6,380 | 6,350 | 6,380 | 8,000 |
| 2006/06/20 | 6,350 | 6,350 | 6,350 | 6,350 | 3,000 |
| 2006/06/19 | 6,370 | 6,370 | 6,350 | 6,350 | 5,000 |
| 2006/06/15 | 6,390 | 6,400 | 6,340 | 6,400 | 3,000 |
| 2006/06/13 | 6,400 | 6,400 | 6,300 | 6,400 | 21,000 |
| 2006/06/12 | 6,390 | 6,440 | 6,390 | 6,400 | 15,000 |
| 2006/06/09 | 6,150 | 6,390 | 6,100 | 6,390 | 4,000 |
| 2006/06/08 | 6,150 | 6,150 | 6,020 | 6,020 | 9,000 |
| 2006/06/07 | 6,200 | 6,200 | 6,100 | 6,130 | 19,000 |
| 2006/06/06 | 6,200 | 6,200 | 6,190 | 6,200 | 11,000 |
| 2006/06/05 | 6,200 | 6,230 | 6,200 | 6,200 | 27,000 |
| 2006/06/02 | 6,150 | 6,240 | 6,150 | 6,200 | 59,000 |
| 2006/06/01 | 6,150 | 6,150 | 6,100 | 6,150 | 10,000 |
| 2006/05/31 | 6,100 | 6,100 | 6,060 | 6,060 | 4,000 |
| 2006/05/30 | 6,080 | 6,180 | 6,080 | 6,110 | 25,000 |
| 2006/05/29 | 6,000 | 6,200 | 6,000 | 6,070 | 69,000 |
| 2006/05/26 | 5,980 | 5,980 | 5,930 | 5,930 | 2,000 |
| 2006/05/25 | 6,040 | 6,050 | 6,040 | 6,040 | 3,000 |
| 2006/05/24 | 6,250 | 6,290 | 6,220 | 6,220 | 17,000 |
| 2006/05/23 | 6,300 | 6,300 | 6,290 | 6,290 | 2,000 |
| 2006/05/22 | 6,290 | 6,310 | 6,240 | 6,300 | 16,000 |
| 2006/05/19 | 6,150 | 6,230 | 6,150 | 6,190 | 24,000 |
| 2006/05/18 | 6,110 | 6,180 | 5,780 | 6,180 | 8,000 |
| 2006/05/17 | 6,110 | 6,200 | 6,110 | 6,200 | 5,000 |
| 2006/05/16 | 6,540 | 6,540 | 6,300 | 6,340 | 4,000 |
| 2006/05/15 | 6,550 | 6,600 | 6,530 | 6,540 | 30,000 |
| 2006/05/12 | 6,050 | 6,500 | 6,050 | 6,500 | 12,000 |
| 2006/05/11 | 6,120 | 6,150 | 6,120 | 6,120 | 4,000 |
| 2006/05/10 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 |
| 2006/05/09 | 6,500 | 6,500 | 6,500 | 6,500 | 3,000 |
| 2006/05/08 | 6,390 | 6,600 | 6,390 | 6,500 | 36,000 |
| 2006/05/02 | 6,000 | 6,080 | 6,000 | 6,070 | 29,000 |
| 2006/05/01 | 5,900 | 6,100 | 5,900 | 6,000 | 37,000 |
| 2006/04/28 | 5,790 | 5,790 | 5,790 | 5,790 | 1,000 |
| 2006/04/27 | 5,790 | 5,790 | 5,790 | 5,790 | 1,000 |
| 2006/04/26 | 5,770 | 5,780 | 5,770 | 5,780 | 2,000 |
| 2006/04/25 | 5,820 | 5,820 | 5,790 | 5,790 | 12,000 |
| 2006/04/24 | 5,690 | 5,790 | 5,630 | 5,790 | 6,000 |
| 2006/04/21 | 5,600 | 5,690 | 5,500 | 5,690 | 23,000 |
| 2006/04/20 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 |
| 2006/04/19 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 |
| 2006/04/18 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 |
| 2006/04/17 | 5,730 | 5,730 | 5,730 | 5,730 | 4,000 |
| 2006/04/14 | 5,720 | 5,720 | 5,670 | 5,670 | 5,000 |
| 2006/04/13 | 5,700 | 5,710 | 5,700 | 5,710 | 2,000 |
| 2006/04/12 | 5,800 | 5,950 | 5,800 | 5,870 | 7,000 |
| 2006/04/11 | 5,800 | 5,800 | 5,800 | 5,800 | 7,000 |
| 2006/04/10 | 5,620 | 5,850 | 5,620 | 5,850 | 14,000 |
| 2006/04/07 | 5,780 | 5,780 | 5,780 | 5,780 | 1,000 |
| 2006/04/06 | 5,810 | 5,820 | 5,700 | 5,780 | 11,000 |
| 2006/04/05 | 5,830 | 5,890 | 5,800 | 5,880 | 21,000 |
| 2006/04/04 | 5,850 | 5,850 | 5,750 | 5,850 | 21,000 |
| 2006/04/03 | 6,000 | 6,000 | 5,750 | 5,850 | 16,000 |
| 2006/03/31 | 5,800 | 6,000 | 5,800 | 6,000 | 5,000 |
| 2006/03/30 | 5,800 | 5,800 | 5,750 | 5,750 | 4,000 |
| 2006/03/29 | 5,500 | 5,700 | 5,500 | 5,700 | 4,000 |
| 2006/03/27 | 5,600 | 5,600 | 5,600 | 5,600 | 1,000 |
| 2006/03/24 | 5,610 | 5,610 | 5,600 | 5,600 | 2,000 |
| 2006/03/23 | 5,610 | 5,610 | 5,600 | 5,600 | 6,000 |
| 2006/03/22 | 5,600 | 5,610 | 5,600 | 5,610 | 3,000 |
| 2006/03/20 | 5,680 | 5,680 | 5,610 | 5,610 | 5,000 |
| 2006/03/16 | 5,600 | 5,680 | 5,580 | 5,680 | 10,000 |
| 2006/03/15 | 5,600 | 5,600 | 5,600 | 5,600 | 3,000 |
| 2006/03/14 | 5,600 | 5,600 | 5,600 | 5,600 | 4,000 |
| 2006/03/13 | 5,730 | 5,730 | 5,600 | 5,600 | 7,000 |
| 2006/03/10 | 5,530 | 5,630 | 5,530 | 5,630 | 3,000 |
| 2006/03/09 | 5,520 | 5,550 | 5,420 | 5,430 | 13,000 |
| 2006/03/08 | 5,580 | 5,580 | 5,530 | 5,530 | 16,000 |
| 2006/03/07 | 5,680 | 5,680 | 5,580 | 5,580 | 10,000 |
| 2006/03/06 | 5,730 | 5,730 | 5,680 | 5,680 | 16,000 |
| 2006/03/03 | 5,680 | 5,880 | 5,680 | 5,730 | 6,000 |
| 2006/03/02 | 5,530 | 5,690 | 5,420 | 5,690 | 9,000 |
| 2006/03/01 | 5,440 | 5,600 | 5,440 | 5,530 | 16,000 |
| 2006/02/28 | 5,500 | 5,500 | 5,490 | 5,490 | 6,000 |
| 2006/02/27 | 5,410 | 5,550 | 5,410 | 5,500 | 10,000 |
| 2006/02/24 | 5,340 | 5,350 | 5,340 | 5,340 | 17,000 |
| 2006/02/23 | 5,300 | 5,350 | 5,060 | 5,350 | 39,000 |
| 2006/02/22 | 5,600 | 5,600 | 5,400 | 5,400 | 7,000 |
| 2006/02/21 | 5,680 | 5,680 | 5,600 | 5,610 | 10,000 |
| 2006/02/20 | 5,780 | 5,780 | 5,650 | 5,690 | 8,000 |
| 2006/02/17 | 5,880 | 5,900 | 5,880 | 5,900 | 11,000 |
| 2006/02/16 | 6,000 | 6,000 | 5,990 | 6,000 | 7,000 |
| 2006/02/15 | 6,300 | 6,300 | 5,990 | 5,990 | 27,000 |
| 2006/02/14 | 6,300 | 6,400 | 6,100 | 6,270 | 21,000 |
| 2006/02/10 | 6,300 | 6,330 | 6,300 | 6,330 | 8,000 |
| 2006/02/09 | 6,300 | 6,350 | 6,300 | 6,300 | 10,000 |
| 2006/02/08 | 6,340 | 6,340 | 6,300 | 6,300 | 2,000 |
| 2006/02/07 | 6,360 | 6,360 | 6,360 | 6,360 | 1,000 |
| 2006/02/06 | 6,300 | 6,380 | 6,300 | 6,380 | 2,000 |
| 2006/02/03 | 6,310 | 6,310 | 6,310 | 6,310 | 1,000 |
| 2006/02/01 | 6,400 | 6,400 | 6,340 | 6,390 | 15,000 |
| 2006/01/30 | 6,390 | 6,390 | 6,390 | 6,390 | 7,000 |
| 2006/01/27 | 6,480 | 6,480 | 6,300 | 6,390 | 5,000 |
| 2006/01/25 | 6,490 | 6,490 | 6,490 | 6,490 | 1,000 |
| 2006/01/24 | 6,490 | 6,500 | 6,490 | 6,500 | 11,000 |
| 2006/01/23 | 6,490 | 6,490 | 6,490 | 6,490 | 1,000 |
| 2006/01/20 | 6,500 | 6,500 | 6,500 | 6,500 | 3,000 |
| 2006/01/19 | 6,410 | 6,410 | 6,120 | 6,400 | 7,000 |
| 2006/01/18 | 6,010 | 6,410 | 5,860 | 6,410 | 7,000 |
| 2006/01/17 | 6,600 | 6,610 | 6,600 | 6,610 | 3,000 |
| 2006/01/16 | 6,600 | 6,600 | 6,600 | 6,600 | 2,000 |
| 2006/01/13 | 6,590 | 6,610 | 6,590 | 6,610 | 7,000 |
| 2006/01/12 | 6,590 | 6,590 | 6,590 | 6,590 | 7,000 |
| 2006/01/11 | 6,590 | 6,590 | 6,580 | 6,590 | 4,000 |
| 2006/01/10 | 6,450 | 6,450 | 6,400 | 6,400 | 9,000 |
| 2006/01/06 | 6,500 | 6,500 | 6,400 | 6,450 | 6,000 |
| 2006/01/05 | 6,500 | 6,500 | 6,450 | 6,500 | 10,000 |
| 2006/01/04 | 6,390 | 6,500 | 6,390 | 6,500 | 3,000 |