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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,570 | 3,590 | 3,550 | 3,590 | 5,000 |
| 2009/12/29 | 3,580 | 3,580 | 3,550 | 3,560 | 3,400 |
| 2009/12/28 | 3,580 | 3,580 | 3,580 | 3,580 | 1,400 |
| 2009/12/25 | 3,580 | 3,580 | 3,500 | 3,560 | 2,500 |
| 2009/12/24 | 3,400 | 3,510 | 3,330 | 3,510 | 10,300 |
| 2009/12/22 | 3,350 | 3,390 | 3,330 | 3,350 | 10,000 |
| 2009/12/21 | 3,420 | 3,450 | 3,350 | 3,350 | 3,000 |
| 2009/12/18 | 3,600 | 3,600 | 3,450 | 3,490 | 2,300 |
| 2009/12/17 | 3,680 | 3,680 | 3,650 | 3,650 | 1,900 |
| 2009/12/16 | 3,700 | 3,700 | 3,640 | 3,680 | 6,400 |
| 2009/12/15 | 3,630 | 3,680 | 3,610 | 3,650 | 4,200 |
| 2009/12/14 | 3,500 | 3,500 | 3,340 | 3,500 | 4,100 |
| 2009/12/11 | 3,460 | 3,520 | 3,460 | 3,460 | 7,600 |
| 2009/12/10 | 3,460 | 3,610 | 3,400 | 3,610 | 2,900 |
| 2009/12/09 | 3,630 | 3,640 | 3,600 | 3,610 | 3,000 |
| 2009/12/08 | 3,650 | 3,770 | 3,650 | 3,650 | 8,400 |
| 2009/12/07 | 3,490 | 3,760 | 3,400 | 3,730 | 15,300 |
| 2009/12/04 | 3,260 | 3,600 | 3,200 | 3,340 | 22,600 |
| 2009/12/03 | 3,200 | 3,340 | 3,160 | 3,160 | 17,300 |
| 2009/12/02 | 3,090 | 3,150 | 3,010 | 3,140 | 16,500 |
| 2009/12/01 | 2,920 | 3,010 | 2,900 | 2,945 | 9,700 |
| 2009/11/30 | 2,970 | 3,200 | 2,970 | 2,970 | 7,200 |
| 2009/11/27 | 3,170 | 3,280 | 2,920 | 3,010 | 39,400 |
| 2009/11/26 | 3,220 | 3,230 | 3,150 | 3,170 | 3,100 |
| 2009/11/25 | 3,320 | 3,320 | 3,100 | 3,160 | 7,400 |
| 2009/11/24 | 3,270 | 3,270 | 3,220 | 3,220 | 3,600 |
| 2009/11/20 | 3,220 | 3,250 | 3,170 | 3,230 | 9,300 |
| 2009/11/19 | 3,350 | 3,350 | 3,200 | 3,220 | 7,800 |
| 2009/11/18 | 3,250 | 3,410 | 3,250 | 3,300 | 12,500 |
| 2009/11/17 | 3,410 | 3,410 | 3,120 | 3,230 | 15,500 |
| 2009/11/16 | 3,630 | 3,680 | 3,500 | 3,510 | 39,600 |
| 2009/11/13 | 3,460 | 3,580 | 3,390 | 3,580 | 20,100 |
| 2009/11/12 | 3,250 | 3,430 | 3,250 | 3,410 | 26,800 |
| 2009/11/11 | 3,440 | 3,450 | 3,220 | 3,230 | 16,100 |
| 2009/11/10 | 3,460 | 3,470 | 3,430 | 3,440 | 11,000 |
| 2009/11/09 | 3,450 | 3,470 | 3,450 | 3,460 | 18,100 |
| 2009/11/06 | 3,500 | 3,520 | 3,420 | 3,430 | 12,000 |
| 2009/11/05 | 3,470 | 3,520 | 3,470 | 3,510 | 18,700 |
| 2009/11/04 | 3,660 | 3,660 | 3,460 | 3,460 | 55,000 |
| 2009/11/02 | 3,760 | 3,780 | 3,650 | 3,660 | 12,700 |
| 2009/10/30 | 3,920 | 3,930 | 3,800 | 3,800 | 25,700 |
| 2009/10/29 | 3,920 | 3,940 | 3,900 | 3,900 | 11,800 |
| 2009/10/28 | 3,980 | 4,040 | 3,970 | 4,040 | 7,000 |
| 2009/10/27 | 3,980 | 4,010 | 3,960 | 4,010 | 2,900 |
| 2009/10/26 | 3,980 | 4,010 | 3,970 | 3,980 | 2,500 |
| 2009/10/23 | 3,950 | 4,010 | 3,950 | 4,010 | 6,000 |
| 2009/10/22 | 4,000 | 4,020 | 3,960 | 3,980 | 8,900 |
| 2009/10/21 | 4,070 | 4,070 | 4,000 | 4,000 | 7,300 |
| 2009/10/20 | 4,180 | 4,200 | 4,060 | 4,100 | 7,500 |
| 2009/10/19 | 4,090 | 4,180 | 4,080 | 4,180 | 3,300 |
| 2009/10/16 | 4,200 | 4,200 | 4,030 | 4,090 | 6,700 |
| 2009/10/15 | 4,100 | 4,350 | 4,100 | 4,200 | 11,500 |
| 2009/10/14 | 4,200 | 4,200 | 4,030 | 4,100 | 2,800 |
| 2009/10/13 | 3,980 | 4,200 | 3,900 | 4,200 | 12,500 |
| 2009/10/09 | 4,070 | 4,080 | 4,010 | 4,020 | 7,300 |
| 2009/10/08 | 4,380 | 4,380 | 4,160 | 4,160 | 10,600 |
| 2009/10/07 | 4,370 | 4,480 | 4,170 | 4,370 | 35,200 |
| 2009/10/06 | 4,200 | 4,600 | 4,200 | 4,600 | 17,000 |
| 2009/10/05 | 4,310 | 4,310 | 4,000 | 4,150 | 10,500 |
| 2009/10/02 | 4,500 | 4,500 | 4,350 | 4,350 | 9,200 |
| 2009/10/01 | 4,590 | 4,700 | 4,480 | 4,700 | 11,200 |
| 2009/09/30 | 4,380 | 4,500 | 4,380 | 4,470 | 9,900 |
| 2009/09/29 | 4,500 | 4,580 | 4,450 | 4,490 | 40,700 |
| 2009/09/28 | 4,550 | 4,610 | 4,450 | 4,570 | 17,600 |
| 2009/09/25 | 4,650 | 4,770 | 4,450 | 4,610 | 25,400 |
| 2009/09/24 | 4,320 | 4,450 | 4,320 | 4,400 | 9,500 |
| 2009/09/18 | 4,100 | 4,350 | 4,060 | 4,320 | 12,400 |
| 2009/09/17 | 3,850 | 3,970 | 3,840 | 3,960 | 10,300 |
| 2009/09/16 | 3,900 | 3,900 | 3,820 | 3,850 | 13,600 |
| 2009/09/15 | 3,920 | 3,950 | 3,880 | 3,950 | 5,400 |
| 2009/09/14 | 3,910 | 3,910 | 3,860 | 3,880 | 12,400 |
| 2009/09/11 | 3,950 | 4,030 | 3,920 | 3,920 | 2,100 |
| 2009/09/10 | 3,760 | 4,200 | 3,760 | 4,150 | 9,300 |
| 2009/09/09 | 3,750 | 3,770 | 3,700 | 3,740 | 7,000 |
| 2009/09/08 | 3,800 | 3,870 | 3,640 | 3,810 | 10,500 |
| 2009/09/07 | 3,850 | 3,880 | 3,830 | 3,830 | 3,200 |
| 2009/09/04 | 4,020 | 4,030 | 4,000 | 4,030 | 2,400 |
| 2009/09/03 | 4,130 | 4,140 | 4,020 | 4,080 | 1,400 |
| 2009/09/02 | 3,940 | 4,180 | 3,940 | 4,180 | 12,800 |
| 2009/09/01 | 3,850 | 3,980 | 3,850 | 3,980 | 5,500 |
| 2009/08/31 | 3,950 | 4,000 | 3,900 | 4,000 | 4,400 |
| 2009/08/28 | 4,000 | 4,000 | 3,800 | 3,940 | 23,600 |
| 2009/08/27 | 4,060 | 4,120 | 3,700 | 4,000 | 32,000 |
| 2009/08/26 | 4,150 | 4,300 | 4,050 | 4,120 | 38,000 |
| 2009/08/25 | 4,730 | 4,730 | 4,250 | 4,250 | 36,000 |
| 2009/08/24 | 4,620 | 4,750 | 4,620 | 4,750 | 8,100 |
| 2009/08/21 | 4,570 | 4,640 | 4,540 | 4,620 | 23,500 |
| 2009/08/20 | 4,480 | 4,580 | 4,480 | 4,560 | 23,400 |
| 2009/08/19 | 4,400 | 4,560 | 4,380 | 4,470 | 23,500 |
| 2009/08/18 | 4,320 | 4,400 | 4,160 | 4,400 | 17,300 |
| 2009/08/17 | 4,280 | 4,320 | 4,260 | 4,320 | 17,000 |
| 2009/08/14 | 4,260 | 4,290 | 4,250 | 4,280 | 18,100 |
| 2009/08/13 | 4,230 | 4,290 | 4,230 | 4,260 | 26,400 |
| 2009/08/12 | 4,050 | 4,230 | 4,050 | 4,230 | 14,400 |
| 2009/08/11 | 4,150 | 4,180 | 4,030 | 4,080 | 40,500 |
| 2009/08/10 | 4,190 | 4,410 | 4,180 | 4,400 | 14,500 |
| 2009/08/07 | 4,160 | 4,200 | 4,160 | 4,180 | 12,000 |
| 2009/08/06 | 4,410 | 4,410 | 4,150 | 4,150 | 32,100 |
| 2009/08/05 | 4,500 | 4,520 | 4,360 | 4,410 | 21,600 |
| 2009/08/04 | 4,250 | 4,550 | 4,230 | 4,480 | 22,700 |
| 2009/08/03 | 4,140 | 4,310 | 4,140 | 4,200 | 40,300 |
| 2009/07/31 | 4,090 | 4,140 | 4,060 | 4,100 | 26,800 |
| 2009/07/30 | 4,020 | 4,050 | 3,960 | 4,050 | 17,600 |
| 2009/07/29 | 4,070 | 4,110 | 4,050 | 4,050 | 38,200 |
| 2009/07/28 | 4,270 | 4,270 | 3,920 | 4,090 | 56,800 |
| 2009/07/27 | 4,220 | 4,350 | 4,210 | 4,290 | 39,300 |
| 2009/07/24 | 4,280 | 4,380 | 4,280 | 4,320 | 32,900 |
| 2009/07/23 | 4,040 | 4,190 | 4,040 | 4,180 | 38,500 |
| 2009/07/22 | 3,930 | 4,020 | 3,930 | 4,020 | 45,000 |
| 2009/07/21 | 3,840 | 3,970 | 3,820 | 3,910 | 71,200 |
| 2009/07/17 | 3,980 | 3,980 | 3,740 | 3,840 | 59,500 |
| 2009/07/16 | 3,750 | 3,850 | 3,750 | 3,830 | 55,500 |
| 2009/07/15 | 3,660 | 3,730 | 3,620 | 3,700 | 72,400 |
| 2009/07/14 | 3,600 | 3,750 | 3,550 | 3,560 | 74,900 |
| 2009/07/13 | 3,400 | 3,410 | 3,240 | 3,300 | 54,200 |
| 2009/07/10 | 3,140 | 3,240 | 3,080 | 3,160 | 17,900 |
| 2009/07/09 | 3,140 | 3,240 | 3,110 | 3,170 | 8,900 |
| 2009/07/08 | 3,250 | 3,250 | 3,190 | 3,210 | 26,700 |
| 2009/07/07 | 3,280 | 3,280 | 3,200 | 3,260 | 18,000 |
| 2009/07/06 | 3,260 | 3,280 | 3,200 | 3,220 | 56,400 |
| 2009/07/03 | 3,320 | 3,350 | 3,250 | 3,310 | 23,800 |
| 2009/07/02 | 3,490 | 3,550 | 3,260 | 3,430 | 26,200 |
| 2009/07/01 | 3,170 | 3,480 | 3,160 | 3,400 | 34,100 |
| 2009/06/30 | 2,990 | 3,180 | 2,990 | 3,120 | 31,600 |
| 2009/06/29 | 2,900 | 2,950 | 2,900 | 2,940 | 10,300 |
| 2009/06/26 | 2,895 | 2,950 | 2,880 | 2,930 | 24,700 |
| 2009/06/25 | 2,950 | 2,950 | 2,895 | 2,895 | 13,100 |
| 2009/06/24 | 2,865 | 2,875 | 2,850 | 2,870 | 7,700 |
| 2009/06/23 | 2,990 | 2,990 | 2,900 | 2,905 | 7,900 |
| 2009/06/22 | 3,000 | 3,010 | 2,990 | 2,990 | 20,200 |
| 2009/06/19 | 3,000 | 3,010 | 2,990 | 3,000 | 13,600 |
| 2009/06/18 | 3,000 | 3,000 | 2,970 | 3,000 | 11,700 |
| 2009/06/17 | 2,830 | 2,930 | 2,830 | 2,920 | 70,400 |
| 2009/06/16 | 3,040 | 3,090 | 2,990 | 2,990 | 54,200 |
| 2009/06/15 | 3,020 | 3,200 | 3,020 | 3,120 | 59,200 |
| 2009/06/12 | 3,000 | 3,000 | 2,970 | 2,985 | 22,900 |
| 2009/06/11 | 2,980 | 2,980 | 2,800 | 2,900 | 14,800 |
| 2009/06/10 | 2,800 | 3,060 | 2,790 | 3,000 | 85,700 |
| 2009/06/09 | 2,660 | 2,665 | 2,655 | 2,660 | 10,500 |
| 2009/06/08 | 2,610 | 2,700 | 2,600 | 2,660 | 10,200 |
| 2009/06/05 | 2,695 | 2,710 | 2,605 | 2,700 | 10,900 |
| 2009/06/04 | 2,650 | 2,715 | 2,630 | 2,695 | 12,600 |
| 2009/06/03 | 2,600 | 2,640 | 2,480 | 2,640 | 22,100 |
| 2009/06/02 | 2,720 | 2,720 | 2,500 | 2,600 | 10,000 |
| 2009/06/01 | 2,790 | 2,790 | 2,700 | 2,775 | 1,200 |
| 2009/05/29 | 2,660 | 2,815 | 2,660 | 2,790 | 11,500 |
| 2009/05/28 | 2,580 | 2,640 | 2,575 | 2,600 | 6,600 |
| 2009/05/27 | 2,525 | 2,585 | 2,525 | 2,585 | 1,500 |
| 2009/05/26 | 2,505 | 2,540 | 2,495 | 2,525 | 15,000 |
| 2009/05/25 | 2,590 | 2,590 | 2,500 | 2,515 | 7,300 |
| 2009/05/22 | 2,400 | 2,570 | 2,380 | 2,565 | 14,700 |
| 2009/05/21 | 2,200 | 2,360 | 2,180 | 2,340 | 30,500 |
| 2009/05/20 | 2,170 | 2,210 | 2,160 | 2,195 | 43,600 |
| 2009/05/19 | 2,130 | 2,190 | 2,080 | 2,180 | 21,200 |
| 2009/05/18 | 2,150 | 2,150 | 2,100 | 2,125 | 7,000 |
| 2009/05/15 | 2,090 | 2,110 | 2,050 | 2,090 | 45,500 |
| 2009/05/14 | 2,070 | 2,070 | 2,020 | 2,060 | 4,400 |
| 2009/05/13 | 2,100 | 2,150 | 2,055 | 2,105 | 10,600 |
| 2009/05/12 | 2,000 | 2,100 | 2,000 | 2,095 | 4,000 |
| 2009/05/11 | 2,000 | 2,000 | 1,970 | 1,982 | 12,700 |
| 2009/05/08 | 2,020 | 2,025 | 1,998 | 2,000 | 29,600 |
| 2009/05/07 | 1,995 | 2,020 | 1,991 | 2,020 | 38,800 |
| 2009/05/01 | 1,983 | 2,010 | 1,970 | 1,980 | 8,100 |
| 2009/04/30 | 1,935 | 2,000 | 1,935 | 1,983 | 4,900 |
| 2009/04/28 | 1,920 | 1,924 | 1,920 | 1,924 | 700 |
| 2009/04/27 | 1,935 | 1,935 | 1,880 | 1,921 | 2,400 |
| 2009/04/24 | 1,969 | 1,969 | 1,934 | 1,935 | 6,600 |
| 2009/04/23 | 1,910 | 1,914 | 1,910 | 1,911 | 3,400 |
| 2009/04/22 | 1,935 | 1,935 | 1,920 | 1,929 | 5,400 |
| 2009/04/21 | 1,950 | 1,960 | 1,915 | 1,935 | 9,300 |
| 2009/04/20 | 1,959 | 1,999 | 1,959 | 1,990 | 3,500 |
| 2009/04/17 | 1,980 | 1,980 | 1,953 | 1,959 | 3,700 |
| 2009/04/16 | 1,950 | 1,953 | 1,947 | 1,951 | 6,000 |
| 2009/04/15 | 1,950 | 1,950 | 1,935 | 1,950 | 22,000 |
| 2009/04/14 | 1,951 | 2,005 | 1,950 | 2,005 | 3,500 |
| 2009/04/13 | 2,005 | 2,005 | 1,943 | 1,954 | 1,700 |
| 2009/04/10 | 2,000 | 2,010 | 2,000 | 2,000 | 6,700 |
| 2009/04/09 | 2,010 | 2,020 | 1,990 | 2,000 | 17,900 |
| 2009/04/08 | 2,000 | 2,000 | 1,970 | 1,983 | 10,100 |
| 2009/04/07 | 1,931 | 2,050 | 1,931 | 2,010 | 9,500 |
| 2009/04/06 | 1,830 | 1,965 | 1,830 | 1,931 | 19,700 |
| 2009/04/03 | 1,792 | 1,830 | 1,792 | 1,815 | 4,300 |
| 2009/04/02 | 1,730 | 1,762 | 1,730 | 1,762 | 900 |
| 2009/04/01 | 1,695 | 1,725 | 1,680 | 1,723 | 5,900 |
| 2009/03/31 | 1,699 | 1,725 | 1,666 | 1,725 | 2,500 |
| 2009/03/30 | 1,765 | 1,765 | 1,706 | 1,706 | 1,700 |
| 2009/03/27 | 1,721 | 1,802 | 1,721 | 1,770 | 7,100 |
| 2009/03/26 | 1,715 | 1,779 | 1,690 | 1,740 | 3,100 |
| 2009/03/25 | 1,834 | 1,845 | 1,789 | 1,830 | 5,100 |
| 2009/03/24 | 1,701 | 1,810 | 1,701 | 1,780 | 23,800 |
| 2009/03/23 | 1,681 | 1,768 | 1,650 | 1,671 | 3,900 |
| 2009/03/19 | 1,730 | 1,730 | 1,680 | 1,681 | 4,000 |
| 2009/03/18 | 1,743 | 1,743 | 1,730 | 1,731 | 10,300 |
| 2009/03/17 | 1,750 | 1,750 | 1,721 | 1,742 | 14,800 |
| 2009/03/16 | 1,638 | 1,720 | 1,638 | 1,700 | 12,400 |
| 2009/03/13 | 1,518 | 1,590 | 1,500 | 1,590 | 18,400 |
| 2009/03/12 | 1,420 | 1,500 | 1,420 | 1,498 | 4,200 |
| 2009/03/11 | 1,437 | 1,451 | 1,437 | 1,440 | 5,600 |
| 2009/03/10 | 1,454 | 1,470 | 1,422 | 1,422 | 8,700 |
| 2009/03/09 | 1,510 | 1,510 | 1,462 | 1,465 | 6,400 |
| 2009/03/06 | 1,470 | 1,510 | 1,464 | 1,510 | 3,300 |
| 2009/03/05 | 1,500 | 1,519 | 1,481 | 1,490 | 10,400 |
| 2009/03/04 | 1,460 | 1,508 | 1,460 | 1,495 | 18,700 |
| 2009/03/03 | 1,443 | 1,490 | 1,443 | 1,480 | 6,900 |
| 2009/03/02 | 1,480 | 1,489 | 1,440 | 1,463 | 8,700 |
| 2009/02/27 | 1,560 | 1,560 | 1,405 | 1,440 | 60,700 |
| 2009/02/26 | 1,648 | 1,650 | 1,575 | 1,590 | 21,800 |
| 2009/02/25 | 1,675 | 1,675 | 1,640 | 1,648 | 10,600 |
| 2009/02/24 | 1,671 | 1,690 | 1,652 | 1,665 | 23,300 |
| 2009/02/23 | 1,670 | 1,691 | 1,670 | 1,671 | 5,900 |
| 2009/02/20 | 1,710 | 1,717 | 1,707 | 1,708 | 19,800 |
| 2009/02/19 | 1,710 | 1,720 | 1,710 | 1,717 | 5,300 |
| 2009/02/18 | 1,710 | 1,739 | 1,710 | 1,720 | 2,800 |
| 2009/02/17 | 1,740 | 1,740 | 1,720 | 1,720 | 8,700 |
| 2009/02/16 | 1,768 | 1,768 | 1,735 | 1,740 | 20,000 |
| 2009/02/13 | 1,755 | 1,760 | 1,745 | 1,748 | 33,100 |
| 2009/02/12 | 1,715 | 1,749 | 1,715 | 1,749 | 3,300 |
| 2009/02/10 | 1,700 | 1,715 | 1,700 | 1,715 | 1,100 |
| 2009/02/09 | 1,855 | 1,855 | 1,691 | 1,700 | 5,500 |
| 2009/02/06 | 1,642 | 1,680 | 1,632 | 1,655 | 4,800 |
| 2009/02/05 | 1,781 | 1,781 | 1,606 | 1,612 | 15,100 |
| 2009/02/04 | 1,787 | 1,788 | 1,781 | 1,781 | 2,100 |
| 2009/02/03 | 1,800 | 1,800 | 1,761 | 1,799 | 4,300 |
| 2009/02/02 | 1,901 | 1,901 | 1,810 | 1,820 | 4,500 |
| 2009/01/30 | 1,997 | 1,997 | 1,950 | 1,950 | 3,500 |
| 2009/01/29 | 2,060 | 2,065 | 1,995 | 1,997 | 6,100 |
| 2009/01/28 | 2,100 | 2,100 | 2,080 | 2,085 | 7,300 |
| 2009/01/27 | 2,060 | 2,100 | 2,055 | 2,100 | 7,200 |
| 2009/01/26 | 2,100 | 2,100 | 2,060 | 2,060 | 3,300 |
| 2009/01/23 | 2,160 | 2,160 | 2,115 | 2,140 | 6,700 |
| 2009/01/22 | 2,030 | 2,090 | 2,030 | 2,080 | 2,200 |
| 2009/01/21 | 2,100 | 2,120 | 2,060 | 2,090 | 1,900 |
| 2009/01/20 | 2,190 | 2,195 | 2,160 | 2,160 | 2,700 |
| 2009/01/19 | 2,195 | 2,195 | 2,185 | 2,190 | 4,200 |
| 2009/01/16 | 2,245 | 2,250 | 2,190 | 2,195 | 7,500 |
| 2009/01/15 | 2,200 | 2,205 | 2,190 | 2,200 | 7,000 |
| 2009/01/14 | 2,105 | 2,135 | 2,105 | 2,135 | 6,900 |
| 2009/01/13 | 2,080 | 2,135 | 2,000 | 2,135 | 5,200 |
| 2009/01/09 | 2,195 | 2,205 | 2,190 | 2,190 | 9,400 |
| 2009/01/08 | 2,100 | 2,235 | 2,100 | 2,195 | 6,700 |
| 2009/01/07 | 1,995 | 2,100 | 1,990 | 2,060 | 6,000 |
| 2009/01/06 | 1,980 | 1,990 | 1,970 | 1,985 | 7,300 |
| 2009/01/05 | 1,900 | 1,910 | 1,896 | 1,900 | 3,300 |