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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,830 | 4,830 | 4,790 | 4,800 | 4,200 |
| 2007/12/27 | 4,860 | 4,860 | 4,820 | 4,830 | 2,400 |
| 2007/12/26 | 4,860 | 4,860 | 4,820 | 4,850 | 8,800 |
| 2007/12/25 | 5,010 | 5,030 | 4,910 | 4,910 | 2,700 |
| 2007/12/21 | 4,990 | 4,990 | 4,830 | 4,940 | 5,900 |
| 2007/12/20 | 4,900 | 4,920 | 4,820 | 4,840 | 6,700 |
| 2007/12/19 | 5,010 | 5,040 | 4,910 | 4,920 | 4,800 |
| 2007/12/18 | 5,210 | 5,210 | 5,050 | 5,150 | 4,900 |
| 2007/12/17 | 5,740 | 5,740 | 5,200 | 5,210 | 9,700 |
| 2007/12/14 | 5,200 | 5,740 | 5,020 | 5,740 | 19,900 |
| 2007/12/13 | 5,250 | 5,300 | 4,950 | 5,020 | 21,200 |
| 2007/12/12 | 5,300 | 5,430 | 5,100 | 5,400 | 4,500 |
| 2007/12/11 | 5,300 | 5,340 | 5,170 | 5,250 | 7,800 |
| 2007/12/10 | 5,100 | 5,160 | 5,030 | 5,140 | 4,800 |
| 2007/12/07 | 4,900 | 4,980 | 4,810 | 4,860 | 7,500 |
| 2007/12/06 | 4,980 | 4,980 | 4,830 | 4,850 | 5,900 |
| 2007/12/05 | 4,950 | 4,950 | 4,780 | 4,830 | 8,600 |
| 2007/12/04 | 5,000 | 5,000 | 4,770 | 4,800 | 4,500 |
| 2007/12/03 | 5,100 | 5,240 | 4,990 | 5,020 | 5,700 |
| 2007/11/30 | 4,980 | 4,980 | 4,830 | 4,980 | 37,600 |
| 2007/11/29 | 4,950 | 5,100 | 4,950 | 4,980 | 16,000 |
| 2007/11/28 | 4,980 | 5,190 | 4,910 | 4,920 | 14,400 |
| 2007/11/27 | 4,690 | 4,850 | 4,690 | 4,850 | 8,900 |
| 2007/11/26 | 4,960 | 4,960 | 4,660 | 4,740 | 55,200 |
| 2007/11/22 | 5,210 | 5,240 | 4,990 | 5,000 | 30,900 |
| 2007/11/21 | 5,290 | 5,460 | 5,290 | 5,350 | 6,300 |
| 2007/11/20 | 5,110 | 5,600 | 5,110 | 5,590 | 4,900 |
| 2007/11/19 | 5,300 | 5,790 | 5,150 | 5,610 | 17,300 |
| 2007/11/16 | 5,900 | 5,900 | 5,720 | 5,730 | 4,000 |
| 2007/11/15 | 6,300 | 6,300 | 6,100 | 6,100 | 2,800 |
| 2007/11/14 | 6,200 | 6,300 | 6,200 | 6,250 | 4,500 |
| 2007/11/13 | 6,200 | 6,490 | 6,030 | 6,300 | 3,500 |
| 2007/11/12 | 6,440 | 6,440 | 6,300 | 6,300 | 500 |
| 2007/11/09 | 6,740 | 6,750 | 6,410 | 6,660 | 6,600 |
| 2007/11/08 | 6,170 | 6,750 | 5,880 | 6,750 | 10,800 |
| 2007/11/07 | 6,590 | 6,600 | 6,560 | 6,570 | 3,100 |
| 2007/11/06 | 6,680 | 6,680 | 6,550 | 6,580 | 2,500 |
| 2007/11/05 | 6,700 | 6,700 | 6,660 | 6,680 | 3,200 |
| 2007/11/02 | 6,770 | 6,970 | 6,700 | 6,700 | 800 |
| 2007/11/01 | 7,010 | 7,010 | 6,800 | 6,800 | 1,200 |
| 2007/10/31 | 6,830 | 7,000 | 6,810 | 7,000 | 3,300 |
| 2007/10/30 | 6,660 | 6,660 | 6,590 | 6,640 | 3,200 |
| 2007/10/29 | 6,910 | 6,950 | 6,700 | 6,700 | 3,500 |
| 2007/10/26 | 6,790 | 6,900 | 6,790 | 6,900 | 3,200 |
| 2007/10/25 | 7,070 | 7,070 | 6,920 | 7,050 | 6,600 |
| 2007/10/24 | 7,010 | 7,070 | 6,860 | 7,070 | 9,700 |
| 2007/10/23 | 6,990 | 7,020 | 6,860 | 7,000 | 11,000 |
| 2007/10/22 | 7,000 | 7,000 | 6,790 | 7,000 | 7,000 |
| 2007/10/19 | 6,900 | 7,000 | 6,800 | 7,000 | 6,200 |
| 2007/10/18 | 6,640 | 6,800 | 6,640 | 6,800 | 7,100 |
| 2007/10/17 | 6,600 | 6,810 | 6,600 | 6,800 | 4,600 |
| 2007/10/16 | 6,710 | 6,720 | 6,650 | 6,680 | 3,400 |
| 2007/10/15 | 7,000 | 7,000 | 6,670 | 6,750 | 2,200 |
| 2007/10/12 | 6,800 | 6,950 | 6,800 | 6,950 | 4,000 |
| 2007/10/11 | 6,900 | 7,090 | 6,900 | 6,990 | 9,300 |
| 2007/10/10 | 6,760 | 6,940 | 6,760 | 6,930 | 3,000 |
| 2007/10/09 | 6,950 | 7,050 | 6,900 | 6,950 | 4,400 |
| 2007/10/05 | 6,800 | 6,800 | 6,700 | 6,800 | 3,000 |
| 2007/10/04 | 7,000 | 7,000 | 6,710 | 6,710 | 500 |
| 2007/10/03 | 6,740 | 7,000 | 6,740 | 7,000 | 4,000 |
| 2007/10/02 | 6,970 | 6,970 | 6,640 | 6,650 | 2,300 |
| 2007/10/01 | 6,810 | 6,810 | 6,780 | 6,800 | 2,300 |
| 2007/09/28 | 7,000 | 7,050 | 6,900 | 7,010 | 10,600 |
| 2007/09/27 | 6,500 | 6,750 | 6,490 | 6,700 | 9,900 |
| 2007/09/26 | 6,410 | 6,580 | 6,410 | 6,460 | 4,200 |
| 2007/09/25 | 6,510 | 6,510 | 6,420 | 6,470 | 4,600 |
| 2007/09/21 | 6,590 | 6,590 | 6,400 | 6,500 | 6,900 |
| 2007/09/20 | 6,600 | 6,640 | 6,590 | 6,610 | 8,100 |
| 2007/09/19 | 6,600 | 6,600 | 6,570 | 6,600 | 4,200 |
| 2007/09/18 | 6,680 | 6,700 | 6,600 | 6,600 | 8,100 |
| 2007/09/14 | 6,630 | 6,710 | 6,430 | 6,600 | 10,300 |
| 2007/09/13 | 6,840 | 6,860 | 6,690 | 6,830 | 6,300 |
| 2007/09/12 | 6,700 | 6,850 | 6,660 | 6,830 | 6,100 |
| 2007/09/11 | 6,850 | 6,850 | 6,600 | 6,740 | 5,300 |
| 2007/09/10 | 6,600 | 6,800 | 6,580 | 6,800 | 6,200 |
| 2007/09/07 | 6,560 | 6,770 | 6,560 | 6,750 | 5,100 |
| 2007/09/06 | 6,780 | 6,780 | 6,570 | 6,600 | 5,600 |
| 2007/09/05 | 6,960 | 6,980 | 6,610 | 6,740 | 7,300 |
| 2007/09/04 | 6,800 | 6,820 | 6,710 | 6,750 | 1,700 |
| 2007/09/03 | 6,850 | 6,850 | 6,570 | 6,580 | 2,700 |
| 2007/08/31 | 6,820 | 6,850 | 6,520 | 6,850 | 5,100 |
| 2007/08/30 | 6,850 | 6,850 | 6,440 | 6,710 | 7,400 |
| 2007/08/29 | 6,710 | 6,710 | 6,710 | 6,710 | 200 |
| 2007/08/28 | 6,750 | 6,750 | 6,600 | 6,710 | 8,100 |
| 2007/08/27 | 6,620 | 6,700 | 6,530 | 6,650 | 2,500 |
| 2007/08/24 | 6,670 | 6,670 | 6,510 | 6,520 | 8,600 |
| 2007/08/23 | 6,770 | 6,770 | 6,540 | 6,600 | 7,500 |
| 2007/08/22 | 6,890 | 6,890 | 6,500 | 6,510 | 10,500 |
| 2007/08/21 | 6,850 | 6,890 | 6,610 | 6,890 | 6,600 |
| 2007/08/20 | 7,050 | 7,060 | 6,840 | 6,850 | 16,600 |
| 2007/08/17 | 7,010 | 7,150 | 6,790 | 7,150 | 9,300 |
| 2007/08/16 | 6,950 | 7,010 | 6,820 | 7,010 | 3,600 |
| 2007/08/15 | 7,010 | 7,010 | 6,820 | 7,000 | 2,700 |
| 2007/08/14 | 6,720 | 7,050 | 6,720 | 6,810 | 6,700 |
| 2007/08/13 | 7,000 | 7,010 | 7,000 | 7,010 | 7,800 |
| 2007/08/10 | 6,900 | 7,040 | 6,800 | 7,010 | 30,800 |
| 2007/08/09 | 6,530 | 6,790 | 6,530 | 6,700 | 7,600 |
| 2007/08/08 | 6,690 | 6,690 | 6,530 | 6,580 | 11,700 |
| 2007/08/07 | 6,740 | 6,740 | 6,660 | 6,700 | 11,800 |
| 2007/08/06 | 6,820 | 6,930 | 6,800 | 6,840 | 11,900 |
| 2007/08/03 | 6,900 | 6,900 | 6,670 | 6,820 | 13,800 |
| 2007/08/02 | 6,900 | 6,910 | 6,880 | 6,900 | 5,600 |
| 2007/08/01 | 7,120 | 7,120 | 6,830 | 6,840 | 6,900 |
| 2007/07/31 | 7,200 | 7,300 | 7,100 | 7,300 | 4,300 |
| 2007/07/30 | 7,100 | 7,200 | 7,100 | 7,200 | 6,100 |
| 2007/07/27 | 7,010 | 7,200 | 7,010 | 7,200 | 7,100 |
| 2007/07/26 | 7,200 | 7,200 | 7,100 | 7,160 | 5,100 |
| 2007/07/25 | 7,350 | 7,380 | 7,170 | 7,200 | 6,000 |
| 2007/07/24 | 7,170 | 7,200 | 7,150 | 7,160 | 7,300 |
| 2007/07/23 | 7,110 | 7,160 | 7,010 | 7,100 | 3,600 |
| 2007/07/20 | 7,200 | 7,250 | 7,160 | 7,250 | 3,400 |
| 2007/07/19 | 7,060 | 7,080 | 6,960 | 6,960 | 4,300 |
| 2007/07/18 | 7,000 | 7,000 | 6,950 | 6,980 | 2,600 |
| 2007/07/17 | 7,130 | 7,130 | 6,890 | 6,950 | 21,900 |
| 2007/07/13 | 6,930 | 7,000 | 6,900 | 6,930 | 4,300 |
| 2007/07/12 | 6,900 | 7,010 | 6,900 | 7,000 | 15,500 |
| 2007/07/11 | 6,870 | 7,000 | 6,810 | 6,810 | 7,400 |
| 2007/07/10 | 7,120 | 7,130 | 7,010 | 7,040 | 4,100 |
| 2007/07/09 | 7,100 | 7,380 | 7,100 | 7,280 | 9,900 |
| 2007/07/06 | 7,050 | 7,340 | 7,050 | 7,300 | 10,000 |
| 2007/07/05 | 7,050 | 7,050 | 6,950 | 7,000 | 7,800 |
| 2007/07/04 | 7,200 | 7,200 | 7,050 | 7,070 | 3,400 |
| 2007/07/03 | 7,170 | 7,410 | 7,170 | 7,350 | 8,400 |
| 2007/07/02 | 6,900 | 7,050 | 6,880 | 6,960 | 6,500 |
| 2007/06/29 | 6,570 | 6,850 | 6,550 | 6,800 | 4,100 |
| 2007/06/28 | 6,620 | 6,750 | 6,620 | 6,710 | 8,200 |
| 2007/06/27 | 6,620 | 6,620 | 6,570 | 6,620 | 21,700 |
| 2007/06/26 | 6,410 | 6,460 | 6,410 | 6,460 | 9,400 |
| 2007/06/25 | 6,620 | 6,640 | 6,550 | 6,600 | 5,600 |
| 2007/06/22 | 6,460 | 6,630 | 6,450 | 6,630 | 7,900 |
| 2007/06/21 | 6,520 | 6,580 | 6,400 | 6,550 | 19,600 |
| 2007/06/20 | 6,570 | 6,630 | 6,500 | 6,620 | 9,200 |
| 2007/06/19 | 7,000 | 7,000 | 6,650 | 6,650 | 4,900 |
| 2007/06/18 | 6,550 | 6,890 | 6,540 | 6,750 | 14,400 |
| 2007/06/15 | 6,460 | 6,650 | 6,460 | 6,650 | 5,000 |
| 2007/06/14 | 6,440 | 6,510 | 6,420 | 6,460 | 4,000 |
| 2007/06/13 | 6,500 | 6,600 | 6,400 | 6,600 | 10,900 |
| 2007/06/12 | 7,000 | 7,000 | 6,600 | 6,780 | 11,200 |
| 2007/06/11 | 6,380 | 6,790 | 6,380 | 6,750 | 12,900 |
| 2007/06/08 | 6,390 | 6,410 | 6,290 | 6,410 | 7,800 |
| 2007/06/07 | 6,230 | 6,390 | 6,170 | 6,390 | 6,700 |
| 2007/06/06 | 6,190 | 6,200 | 6,000 | 6,200 | 13,000 |
| 2007/06/05 | 6,190 | 6,250 | 5,920 | 6,090 | 18,800 |
| 2007/06/04 | 6,230 | 6,250 | 6,200 | 6,240 | 11,600 |
| 2007/06/01 | 6,380 | 6,380 | 6,230 | 6,280 | 5,800 |
| 2007/05/31 | 6,400 | 6,420 | 6,270 | 6,380 | 3,800 |
| 2007/05/30 | 6,270 | 6,430 | 6,260 | 6,400 | 5,900 |
| 2007/05/29 | 6,430 | 6,440 | 6,220 | 6,240 | 6,300 |
| 2007/05/28 | 6,320 | 6,350 | 6,100 | 6,320 | 4,800 |
| 2007/05/25 | 6,490 | 6,550 | 6,380 | 6,400 | 9,400 |
| 2007/05/24 | 6,500 | 6,500 | 6,310 | 6,400 | 3,300 |
| 2007/05/23 | 6,220 | 6,550 | 6,220 | 6,300 | 18,400 |
| 2007/05/22 | 6,020 | 6,210 | 6,000 | 6,200 | 26,000 |
| 2007/05/21 | 6,400 | 6,400 | 5,810 | 6,020 | 19,900 |
| 2007/05/18 | 6,600 | 6,600 | 6,300 | 6,400 | 7,300 |
| 2007/05/17 | 6,750 | 6,750 | 6,580 | 6,590 | 21,700 |
| 2007/05/16 | 6,850 | 6,850 | 6,700 | 6,700 | 2,100 |
| 2007/05/15 | 7,050 | 7,050 | 6,840 | 6,850 | 9,500 |
| 2007/05/14 | 6,800 | 6,900 | 6,690 | 6,850 | 15,600 |
| 2007/05/11 | 7,000 | 7,070 | 6,800 | 6,850 | 2,700 |
| 2007/05/10 | 7,220 | 7,220 | 7,100 | 7,100 | 500 |
| 2007/05/09 | 7,300 | 7,300 | 7,250 | 7,300 | 2,600 |
| 2007/05/08 | 7,400 | 7,400 | 7,220 | 7,300 | 7,600 |
| 2007/05/07 | 7,230 | 7,320 | 7,220 | 7,300 | 5,300 |
| 2007/05/02 | 7,050 | 7,230 | 7,000 | 7,160 | 6,900 |
| 2007/05/01 | 7,100 | 7,140 | 6,820 | 7,100 | 6,800 |
| 2007/04/27 | 7,000 | 7,420 | 7,000 | 7,380 | 5,800 |
| 2007/04/26 | 6,690 | 7,000 | 6,690 | 7,000 | 7,000 |
| 2007/04/25 | 6,920 | 6,920 | 6,650 | 6,690 | 8,000 |
| 2007/04/24 | 6,850 | 6,920 | 6,800 | 6,920 | 7,900 |
| 2007/04/23 | 7,180 | 7,190 | 6,950 | 7,070 | 5,700 |
| 2007/04/20 | 7,420 | 7,420 | 7,160 | 7,190 | 10,300 |
| 2007/04/19 | 7,640 | 7,640 | 7,360 | 7,420 | 5,400 |
| 2007/04/18 | 7,700 | 7,700 | 7,640 | 7,640 | 1,700 |
| 2007/04/17 | 7,680 | 7,690 | 7,600 | 7,650 | 14,600 |
| 2007/04/16 | 7,700 | 7,700 | 7,650 | 7,680 | 24,900 |
| 2007/04/13 | 7,600 | 7,600 | 7,470 | 7,580 | 8,400 |
| 2007/04/12 | 7,500 | 7,600 | 7,430 | 7,550 | 11,500 |
| 2007/04/11 | 7,460 | 7,460 | 7,380 | 7,420 | 3,000 |
| 2007/04/10 | 7,530 | 7,530 | 7,320 | 7,370 | 3,000 |
| 2007/04/09 | 7,430 | 7,430 | 7,410 | 7,420 | 700 |
| 2007/04/06 | 7,500 | 7,500 | 7,500 | 7,500 | 500 |
| 2007/04/05 | 7,530 | 7,550 | 7,520 | 7,530 | 4,100 |
| 2007/04/04 | 7,600 | 7,610 | 7,500 | 7,600 | 2,600 |
| 2007/04/03 | 7,640 | 7,640 | 7,470 | 7,560 | 3,100 |
| 2007/04/02 | 7,680 | 7,680 | 7,450 | 7,460 | 4,200 |
| 2007/03/30 | 7,680 | 7,690 | 7,550 | 7,680 | 5,400 |
| 2007/03/29 | 7,680 | 7,700 | 7,660 | 7,680 | 5,400 |
| 2007/03/28 | 7,580 | 7,680 | 7,570 | 7,680 | 5,100 |
| 2007/03/27 | 7,500 | 7,680 | 7,480 | 7,680 | 3,800 |
| 2007/03/26 | 7,680 | 7,680 | 7,570 | 7,650 | 3,700 |
| 2007/03/23 | 7,680 | 7,680 | 7,610 | 7,630 | 10,900 |
| 2007/03/22 | 7,700 | 7,700 | 7,600 | 7,680 | 7,500 |
| 2007/03/20 | 7,680 | 7,680 | 7,580 | 7,590 | 6,700 |
| 2007/03/19 | 7,670 | 7,680 | 7,570 | 7,680 | 800 |
| 2007/03/16 | 7,990 | 7,990 | 7,500 | 7,670 | 7,100 |
| 2007/03/15 | 7,710 | 7,820 | 7,690 | 7,750 | 5,000 |
| 2007/03/14 | 7,520 | 7,520 | 7,380 | 7,460 | 2,100 |
| 2007/03/13 | 7,570 | 7,570 | 7,420 | 7,430 | 4,800 |
| 2007/03/12 | 7,560 | 7,560 | 7,410 | 7,430 | 2,900 |
| 2007/03/09 | 7,450 | 7,460 | 7,370 | 7,370 | 3,400 |
| 2007/03/08 | 7,440 | 7,480 | 7,300 | 7,390 | 9,000 |
| 2007/03/07 | 7,700 | 7,700 | 7,230 | 7,380 | 11,300 |
| 2007/03/06 | 7,330 | 7,400 | 7,300 | 7,320 | 13,400 |
| 2007/03/05 | 7,720 | 7,720 | 7,330 | 7,350 | 5,900 |
| 2007/03/02 | 7,900 | 7,900 | 7,760 | 7,760 | 4,700 |
| 2007/03/01 | 8,060 | 8,060 | 7,950 | 8,050 | 20,500 |
| 2007/02/28 | 7,500 | 7,810 | 7,500 | 7,760 | 6,500 |
| 2007/02/27 | 8,000 | 8,000 | 7,850 | 7,990 | 4,400 |
| 2007/02/26 | 8,000 | 8,000 | 7,900 | 7,990 | 2,200 |
| 2007/02/23 | 8,100 | 8,100 | 7,960 | 8,000 | 7,300 |
| 2007/02/22 | 7,900 | 8,010 | 7,900 | 7,960 | 16,700 |
| 2007/02/21 | 7,900 | 7,900 | 7,880 | 7,880 | 5,800 |
| 2007/02/20 | 8,000 | 8,000 | 7,900 | 7,900 | 3,300 |
| 2007/02/19 | 8,000 | 8,000 | 7,870 | 7,890 | 5,100 |
| 2007/02/16 | 8,090 | 8,150 | 8,080 | 8,150 | 12,300 |
| 2007/02/15 | 8,200 | 8,200 | 8,010 | 8,150 | 11,600 |
| 2007/02/14 | 8,030 | 8,190 | 8,030 | 8,100 | 31,000 |
| 2007/02/13 | 8,100 | 8,390 | 8,000 | 8,110 | 46,300 |
| 2007/02/09 | 7,870 | 7,990 | 7,870 | 7,980 | 9,200 |
| 2007/02/08 | 7,900 | 7,900 | 7,600 | 7,640 | 14,200 |
| 2007/02/07 | 7,900 | 7,910 | 7,820 | 7,820 | 4,100 |
| 2007/02/06 | 7,780 | 7,920 | 7,780 | 7,900 | 4,400 |
| 2007/02/05 | 7,870 | 7,880 | 7,760 | 7,780 | 1,700 |
| 2007/02/02 | 7,760 | 7,950 | 7,760 | 7,950 | 8,800 |
| 2007/02/01 | 7,840 | 7,840 | 7,750 | 7,760 | 2,700 |
| 2007/01/31 | 7,810 | 7,850 | 7,720 | 7,840 | 3,600 |
| 2007/01/30 | 7,920 | 7,920 | 7,850 | 7,850 | 1,700 |
| 2007/01/29 | 8,000 | 8,000 | 7,910 | 7,920 | 1,300 |
| 2007/01/26 | 7,950 | 8,020 | 7,830 | 8,000 | 13,400 |
| 2007/01/25 | 7,920 | 7,990 | 7,910 | 7,910 | 2,400 |
| 2007/01/24 | 7,980 | 7,990 | 7,950 | 7,970 | 5,400 |
| 2007/01/23 | 7,890 | 7,950 | 7,850 | 7,950 | 11,600 |
| 2007/01/22 | 7,920 | 7,920 | 7,880 | 7,890 | 5,500 |
| 2007/01/19 | 7,850 | 7,890 | 7,830 | 7,890 | 19,000 |
| 2007/01/18 | 7,840 | 7,890 | 7,840 | 7,870 | 10,800 |
| 2007/01/17 | 7,820 | 7,850 | 7,750 | 7,840 | 8,200 |
| 2007/01/16 | 7,690 | 7,800 | 7,650 | 7,740 | 20,600 |
| 2007/01/15 | 7,700 | 7,710 | 7,680 | 7,690 | 10,700 |
| 2007/01/12 | 7,690 | 7,690 | 7,550 | 7,610 | 7,400 |
| 2007/01/11 | 7,700 | 7,700 | 7,690 | 7,690 | 5,500 |
| 2007/01/10 | 7,800 | 7,800 | 7,740 | 7,740 | 3,700 |
| 2007/01/09 | 7,850 | 7,880 | 7,750 | 7,880 | 5,700 |
| 2007/01/05 | 7,780 | 7,810 | 7,650 | 7,810 | 4,700 |
| 2007/01/04 | 7,950 | 7,950 | 7,840 | 7,930 | 2,700 |