日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 2,000 2,000 2,000 2,000 1,000
2000/12/28 1,900 2,000 1,900 2,000 4,000
2000/12/27 1,900 1,980 1,900 1,950 5,000
2000/12/26 2,030 2,030 2,030 2,030 3,000
2000/12/25 2,050 2,050 2,050 2,050 2,000
2000/12/22 1,750 1,750 1,750 1,750 89,000
2000/12/20 1,850 1,850 1,850 1,850 2,000
2000/12/19 1,920 1,920 1,900 1,900 10,000
2000/12/18 1,920 1,920 1,920 1,920 2,000
2000/12/15 1,949 1,950 1,920 1,950 14,000
2000/12/14 1,969 1,969 1,960 1,960 17,000
2000/12/13 2,100 2,100 1,969 1,969 45,000
2000/12/12 1,800 1,825 1,795 1,800 20,000
2000/12/11 1,880 1,880 1,800 1,800 11,000
2000/12/07 1,730 1,730 1,720 1,730 5,000
2000/12/06 1,730 1,730 1,730 1,730 1,000
2000/12/05 1,780 1,780 1,730 1,730 5,000
2000/12/04 1,750 1,800 1,730 1,780 13,000
2000/12/01 1,750 1,800 1,750 1,750 19,000
2000/11/30 1,800 1,800 1,800 1,800 3,000
2000/11/29 1,800 1,810 1,800 1,810 41,000
2000/11/28 1,830 1,830 1,815 1,820 26,000
2000/11/24 1,850 1,850 1,850 1,850 2,000
2000/11/20 1,850 1,850 1,850 1,850 1,000
2000/11/17 1,830 1,830 1,800 1,800 5,000
2000/11/15 1,880 1,880 1,880 1,880 2,000
2000/11/14 1,700 1,719 1,700 1,700 5,000
2000/11/10 1,890 1,890 1,890 1,890 2,000
2000/11/08 1,890 1,890 1,890 1,890 7,000
2000/11/07 1,900 1,900 1,890 1,890 3,000
2000/11/06 1,800 1,900 1,800 1,900 3,000
2000/11/01 1,900 1,930 1,900 1,930 2,000
2000/10/30 1,810 1,876 1,810 1,876 9,000
2000/10/27 2,150 2,150 2,150 2,150 5,000
2000/10/25 2,220 2,220 2,220 2,220 1,000
2000/10/18 2,250 2,250 2,250 2,250 2,000
2000/10/13 2,250 2,250 2,250 2,250 18,000
2000/10/12 2,250 2,250 2,250 2,250 1,000
2000/10/11 2,240 2,240 2,240 2,240 1,000
2000/10/10 2,360 2,360 2,260 2,260 3,000
2000/10/06 2,300 2,300 2,280 2,280 3,000
2000/10/04 2,280 2,280 2,260 2,280 6,000
2000/10/03 2,280 2,280 2,280 2,280 5,000
2000/10/02 2,250 2,280 2,250 2,280 5,000
2000/09/29 2,200 2,250 2,200 2,250 21,000
2000/09/28 2,200 2,200 2,200 2,200 9,000
2000/09/25 2,200 2,200 2,200 2,200 3,000
2000/09/21 2,200 2,200 2,200 2,200 1,000
2000/09/20 2,200 2,200 2,195 2,200 12,000
2000/09/19 1,950 2,250 1,950 2,250 7,000
2000/09/18 2,325 2,325 2,300 2,300 3,000
2000/09/14 2,450 2,450 2,450 2,450 5,000
2000/09/13 2,350 2,450 2,350 2,450 6,000
2000/09/12 2,450 2,450 2,350 2,350 7,000
2000/09/11 2,500 2,500 2,500 2,500 3,000
2000/09/08 2,560 2,570 2,555 2,555 7,000
2000/09/07 2,470 2,520 2,400 2,520 19,000
2000/09/06 2,400 2,530 2,400 2,470 53,000
2000/09/01 2,250 2,340 2,250 2,340 10,000
2000/08/31 2,300 2,305 2,250 2,250 21,000
2000/08/30 2,300 2,300 2,300 2,300 2,000
2000/08/29 2,250 2,300 2,250 2,300 8,000
2000/08/28 2,250 2,250 2,250 2,250 2,000
2000/08/25 2,285 2,290 2,250 2,280 26,000
2000/08/24 2,275 2,320 2,250 2,320 16,000
2000/08/23 2,200 2,280 2,200 2,280 13,000
2000/08/22 2,150 2,150 2,150 2,150 4,000
2000/08/21 2,200 2,200 2,150 2,150 9,000
2000/08/18 2,200 2,200 2,125 2,125 8,000
2000/08/17 2,200 2,250 2,200 2,200 15,000
2000/08/16 2,160 2,195 2,160 2,190 10,000
2000/08/15 2,100 2,100 2,100 2,100 1,000
2000/08/14 2,150 2,150 2,120 2,120 7,000
2000/08/11 2,195 2,195 2,075 2,120 6,000
2000/08/10 1,965 2,190 1,965 2,190 22,000
2000/08/08 1,900 1,900 1,900 1,900 11,000
2000/08/04 1,900 1,930 1,900 1,900 20,000
2000/08/03 1,900 1,900 1,880 1,900 12,000
2000/08/02 1,870 1,900 1,870 1,900 3,000
2000/08/01 2,010 2,010 2,010 2,010 1,000
2000/07/31 2,100 2,100 2,090 2,090 11,000
2000/07/26 2,200 2,200 2,145 2,200 31,000
2000/07/25 2,140 2,150 2,110 2,150 30,000
2000/07/24 2,090 2,090 2,050 2,065 17,000
2000/07/21 1,951 2,100 1,950 2,090 14,000
2000/07/19 1,950 1,950 1,950 1,950 8,000
2000/07/18 1,930 1,960 1,930 1,960 16,000
2000/07/13 1,970 2,000 1,970 2,000 2,000
2000/07/12 2,000 2,010 1,900 1,900 10,000
2000/07/11 2,000 2,010 2,000 2,000 4,000
2000/07/10 2,100 2,100 2,090 2,100 10,000
2000/07/07 2,050 2,100 2,050 2,050 16,000
2000/07/06 2,020 2,020 2,020 2,020 5,000
2000/07/05 2,010 2,020 2,010 2,020 2,000
2000/07/04 2,090 2,090 2,010 2,010 3,000
2000/07/03 2,030 2,070 2,030 2,050 16,000
2000/06/30 2,030 2,050 2,000 2,030 95,000
2000/06/29 1,974 1,975 1,974 1,975 15,000
2000/06/28 1,998 2,000 1,975 1,975 19,000
2000/06/27 2,000 2,010 2,000 2,000 13,000
2000/06/26 1,940 2,000 1,939 2,000 18,000
2000/06/23 1,840 1,880 1,840 1,880 36,000
2000/06/22 1,790 1,840 1,789 1,840 12,000
2000/06/21 1,650 1,690 1,610 1,650 36,000
2000/06/20 1,650 1,700 1,649 1,650 17,000
2000/06/19 1,699 1,700 1,686 1,699 6,000
2000/06/16 1,700 1,750 1,700 1,740 3,000
2000/06/15 1,839 1,839 1,800 1,800 5,000
2000/06/14 1,900 1,900 1,900 1,900 1,000
2000/06/13 1,900 1,900 1,900 1,900 10,000
2000/06/12 2,080 2,080 2,080 2,080 4,000
2000/06/09 1,880 1,880 1,880 1,880 6,000
2000/06/08 1,889 1,889 1,880 1,880 26,000
2000/06/07 2,050 2,050 1,968 1,968 26,000
2000/06/06 2,020 2,050 2,020 2,050 5,000
2000/06/05 1,955 2,100 1,955 2,100 13,000
2000/06/02 1,950 1,960 1,939 1,939 10,000
2000/06/01 1,951 1,980 1,950 1,950 12,000
2000/05/31 1,921 1,951 1,921 1,951 10,000
2000/05/30 1,860 1,920 1,860 1,920 3,000
2000/05/29 1,950 1,950 1,920 1,920 47,000
2000/05/26 2,055 2,055 2,000 2,000 6,000
2000/05/25 2,005 2,015 1,995 2,015 47,000
2000/05/24 1,900 1,900 1,800 1,831 19,000
2000/05/23 1,980 1,980 1,920 1,920 9,000
2000/05/22 2,060 2,060 2,050 2,050 7,000
2000/05/18 2,150 2,150 2,150 2,150 1,000
2000/05/16 2,015 2,015 2,000 2,015 38,000
2000/05/15 2,060 2,100 2,000 2,000 8,000
2000/05/12 2,010 2,050 2,000 2,050 7,000
2000/05/11 2,060 2,060 2,035 2,050 6,000
2000/05/10 2,185 2,185 2,000 2,100 26,000
2000/05/09 2,155 2,190 2,150 2,150 19,000
2000/05/08 2,180 2,180 2,000 2,000 16,000
2000/05/02 2,180 2,180 2,180 2,180 3,000
2000/05/01 2,180 2,200 2,170 2,170 50,000
2000/04/28 2,100 2,170 2,100 2,170 11,000
2000/04/27 2,055 2,100 2,050 2,100 10,000
2000/04/26 2,055 2,060 2,050 2,050 8,000
2000/04/25 2,020 2,060 2,015 2,060 9,000
2000/04/24 2,020 2,020 2,000 2,015 13,000
2000/04/21 2,000 2,020 2,000 2,020 6,000
2000/04/20 1,901 1,980 1,900 1,950 5,000
2000/04/19 1,810 1,990 1,810 1,990 2,000
2000/04/18 1,790 1,790 1,730 1,730 11,000
2000/04/17 1,900 1,900 1,700 1,700 55,000
2000/04/14 1,950 2,000 1,950 2,000 3,000
2000/04/13 2,015 2,045 2,000 2,000 49,000
2000/04/12 1,976 1,985 1,976 1,985 18,000
2000/04/11 1,979 1,979 1,964 1,970 7,000
2000/04/10 2,000 2,000 2,000 2,000 3,000
2000/04/07 1,860 1,890 1,860 1,890 13,000
2000/04/06 1,899 1,900 1,860 1,860 13,000
2000/04/05 1,845 1,900 1,840 1,900 9,000
2000/04/04 1,839 1,850 1,800 1,850 20,000
2000/04/03 1,831 1,840 1,800 1,810 28,000
2000/03/31 1,840 1,840 1,810 1,810 5,000
2000/03/30 1,840 1,850 1,800 1,800 7,000
2000/03/29 1,750 1,840 1,750 1,800 10,000
2000/03/28 1,821 1,821 1,700 1,700 16,000
2000/03/27 1,860 1,860 1,820 1,825 23,000
2000/03/24 1,839 1,860 1,839 1,860 8,000
2000/03/23 1,820 1,840 1,820 1,840 10,000
2000/03/22 1,859 1,859 1,820 1,820 47,000
2000/03/21 1,800 1,839 1,800 1,839 13,000
2000/03/17 1,710 1,750 1,700 1,700 19,000
2000/03/16 1,700 1,700 1,700 1,700 2,000
2000/03/15 1,600 1,730 1,600 1,730 11,000
2000/03/14 1,570 1,600 1,530 1,600 19,000
2000/03/13 1,600 1,601 1,600 1,600 11,000
2000/03/10 1,670 1,670 1,600 1,600 17,000
2000/03/09 1,699 1,700 1,670 1,670 10,000
2000/03/08 1,712 1,712 1,670 1,700 11,000
2000/03/07 1,720 1,735 1,682 1,682 35,000
2000/03/06 1,760 1,760 1,720 1,720 16,000
2000/03/03 1,700 1,760 1,700 1,760 12,000
2000/03/02 1,650 1,690 1,650 1,690 10,000
2000/03/01 1,750 1,770 1,750 1,770 8,000
2000/02/29 1,869 1,870 1,869 1,869 10,000
2000/02/28 1,849 1,948 1,840 1,880 22,000
2000/02/25 1,582 1,852 1,582 1,841 49,000
2000/02/24 1,714 1,714 1,550 1,552 29,000
2000/02/23 1,715 1,715 1,700 1,700 10,000
2000/02/22 1,701 1,720 1,701 1,719 12,000
2000/02/21 1,701 1,730 1,700 1,700 13,000
2000/02/18 1,783 1,800 1,750 1,770 32,000
2000/02/17 1,799 1,799 1,785 1,785 9,000
2000/02/16 1,864 1,864 1,800 1,800 13,000
2000/02/15 1,921 1,921 1,850 1,865 28,000
2000/02/14 1,968 1,968 1,920 1,920 8,000
2000/02/10 2,000 2,000 1,960 1,984 27,000
2000/02/09 1,940 2,020 1,940 2,000 60,000
2000/02/08 1,999 2,000 1,930 1,940 65,000
2000/02/07 1,980 2,050 1,980 2,020 91,000
2000/02/04 2,160 2,185 2,100 2,100 56,000
2000/02/03 2,155 2,300 2,155 2,240 45,000
2000/02/02 2,400 2,490 2,360 2,395 76,000
2000/02/01 2,640 2,640 2,610 2,610 3,000
2000/01/31 2,625 2,640 2,600 2,640 13,000
2000/01/28 2,620 2,640 2,600 2,630 24,000
2000/01/27 2,650 2,650 2,620 2,640 12,000
2000/01/26 2,650 2,650 2,600 2,650 10,000
2000/01/25 2,590 2,650 2,590 2,650 6,000
2000/01/24 2,560 2,600 2,550 2,600 7,000
2000/01/21 2,600 2,600 2,550 2,550 2,000
2000/01/20 2,700 2,700 2,700 2,700 1,000
2000/01/19 2,700 2,700 2,700 2,700 1,000
2000/01/18 2,700 2,700 2,700 2,700 2,000
2000/01/17 2,690 2,755 2,690 2,755 4,000
2000/01/14 2,725 2,750 2,700 2,700 21,000
2000/01/13 2,900 2,900 2,720 2,720 34,000
2000/01/12 2,900 2,900 2,900 2,900 5,000
2000/01/11 2,835 2,900 2,835 2,900 5,000
2000/01/07 2,760 2,815 2,760 2,800 9,000
2000/01/06 2,715 2,760 2,715 2,760 6,000
2000/01/05 2,705 2,735 2,705 2,720 5,000
2000/01/04 2,700 2,700 2,700 2,700 1,000

このページの先頭へ