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
2011/12/30 3,005 3,010 2,920 3,010 9,000
2011/12/29 2,895 2,970 2,895 2,970 1,900
2011/12/28 2,920 2,920 2,880 2,880 900
2011/12/27 2,950 2,950 2,950 2,950 100
2011/12/26 3,010 3,100 2,830 3,040 17,100
2011/12/22 3,040 3,065 3,020 3,020 16,400
2011/12/21 2,950 3,070 2,950 3,030 18,700
2011/12/20 2,910 2,970 2,900 2,950 14,000
2011/12/19 2,830 2,900 2,830 2,887 10,000
2011/12/16 2,782 2,830 2,782 2,799 15,400
2011/12/15 2,776 2,800 2,776 2,778 15,400
2011/12/14 2,757 2,788 2,754 2,776 26,300
2011/12/13 2,758 2,762 2,750 2,757 22,500
2011/12/12 2,745 2,757 2,735 2,757 23,300
2011/12/09 2,749 2,750 2,745 2,745 13,100
2011/12/08 2,760 2,780 2,745 2,750 22,300
2011/12/07 2,740 2,765 2,740 2,754 22,400
2011/12/06 2,720 2,735 2,715 2,718 17,100
2011/12/05 2,699 2,720 2,699 2,709 18,800
2011/12/02 2,695 2,701 2,695 2,699 11,400
2011/12/01 2,707 2,711 2,695 2,695 10,000
2011/11/30 2,695 2,695 2,688 2,690 5,600
2011/11/29 2,684 2,709 2,684 2,695 8,800
2011/11/28 2,680 2,686 2,680 2,684 4,200
2011/11/25 2,691 2,691 2,680 2,680 5,400
2011/11/24 2,691 2,691 2,680 2,685 6,500
2011/11/22 2,697 2,697 2,692 2,692 2,600
2011/11/21 2,663 2,709 2,640 2,699 17,000
2011/11/18 2,739 2,739 2,620 2,633 21,800
2011/11/17 2,765 2,784 2,759 2,759 8,100
2011/11/16 2,800 2,800 2,755 2,765 10,300
2011/11/15 2,803 2,805 2,735 2,799 14,500
2011/11/14 2,800 2,820 2,800 2,803 12,800
2011/11/11 2,700 2,807 2,700 2,771 18,700
2011/11/10 2,715 2,715 2,700 2,711 9,200
2011/11/09 2,725 2,725 2,710 2,715 1,200
2011/11/08 2,740 2,740 2,720 2,740 700
2011/11/07 2,720 2,730 2,720 2,730 1,300
2011/11/04 2,725 2,725 2,717 2,720 1,400
2011/11/02 2,725 2,725 2,710 2,720 2,700
2011/11/01 2,700 2,760 2,700 2,720 7,700
2011/10/31 2,740 2,750 2,740 2,750 800
2011/10/28 2,740 2,750 2,740 2,749 1,300
2011/10/27 2,710 2,730 2,710 2,720 4,100
2011/10/26 2,711 2,715 2,685 2,710 16,200
2011/10/25 2,729 2,735 2,705 2,712 11,100
2011/10/24 2,700 2,715 2,700 2,704 10,100
2011/10/21 2,703 2,705 2,690 2,700 10,300
2011/10/20 2,700 2,715 2,700 2,704 6,400
2011/10/19 2,700 2,715 2,700 2,704 11,500
2011/10/18 2,700 2,704 2,690 2,696 17,000
2011/10/17 2,740 2,740 2,700 2,700 4,900
2011/10/14 2,704 2,704 2,675 2,693 3,500
2011/10/13 2,700 2,740 2,700 2,704 5,100
2011/10/12 2,700 2,700 2,645 2,660 1,900
2011/10/11 2,701 2,705 2,640 2,698 8,900
2011/10/07 2,680 2,700 2,667 2,699 2,600
2011/10/06 2,670 2,680 2,670 2,680 300
2011/10/05 2,650 2,650 2,589 2,590 7,700
2011/10/04 2,700 2,700 2,670 2,685 13,200
2011/10/03 2,750 2,750 2,700 2,702 15,600
2011/09/30 2,736 2,795 2,736 2,795 8,100
2011/09/29 2,700 2,767 2,700 2,723 4,600
2011/09/28 2,700 2,712 2,700 2,712 9,200
2011/09/27 2,700 2,740 2,678 2,680 3,100
2011/09/26 2,750 2,750 2,610 2,650 21,700
2011/09/22 2,800 2,800 2,710 2,745 6,200
2011/09/21 2,800 2,817 2,790 2,800 2,400
2011/09/20 2,835 2,835 2,799 2,799 1,800
2011/09/16 2,850 2,900 2,788 2,800 13,000
2011/09/15 2,944 2,944 2,845 2,845 5,200
2011/09/14 2,974 2,976 2,950 2,950 1,500
2011/09/13 2,960 2,985 2,960 2,974 1,300
2011/09/12 3,060 3,060 2,980 2,990 3,800
2011/09/09 3,030 3,095 3,030 3,085 2,000
2011/09/08 3,090 3,100 3,035 3,065 3,700
2011/09/07 3,075 3,100 3,065 3,065 2,000
2011/09/06 3,050 3,085 3,025 3,075 1,700
2011/09/05 3,080 3,115 3,050 3,050 2,200
2011/09/02 3,140 3,140 3,105 3,105 2,000
2011/09/01 3,155 3,155 3,145 3,145 1,000
2011/08/31 3,150 3,165 3,125 3,155 6,100
2011/08/30 3,130 3,150 3,130 3,150 500
2011/08/29 3,150 3,150 3,130 3,130 900
2011/08/26 3,150 3,150 3,110 3,125 2,400
2011/08/25 3,195 3,195 3,115 3,140 3,700
2011/08/24 3,190 3,190 3,170 3,190 900
2011/08/23 3,200 3,200 3,125 3,185 1,800
2011/08/22 3,240 3,240 3,200 3,210 1,100
2011/08/19 3,240 3,290 3,240 3,290 700
2011/08/18 3,360 3,360 3,275 3,325 1,500
2011/08/17 3,345 3,445 3,345 3,400 2,300
2011/08/16 3,300 3,345 3,270 3,345 1,100
2011/08/15 3,370 3,370 3,250 3,250 2,200
2011/08/12 3,265 3,280 3,265 3,270 3,900
2011/08/11 3,290 3,290 3,230 3,255 900
2011/08/10 3,305 3,305 3,270 3,295 3,400
2011/08/09 3,300 3,380 3,210 3,305 6,600
2011/08/08 3,370 3,370 3,310 3,345 3,500
2011/08/05 3,300 3,410 3,300 3,410 5,300
2011/08/04 3,365 3,375 3,340 3,365 2,000
2011/08/03 3,405 3,405 3,360 3,365 1,300
2011/08/02 3,430 3,435 3,390 3,405 2,300
2011/08/01 3,435 3,435 3,425 3,425 500
2011/07/29 3,425 3,425 3,410 3,420 500
2011/07/28 3,400 3,410 3,390 3,395 1,800
2011/07/27 3,400 3,415 3,390 3,405 3,900
2011/07/26 3,395 3,430 3,395 3,395 1,400
2011/07/25 3,450 3,450 3,395 3,395 2,400
2011/07/22 3,425 3,425 3,390 3,390 4,800
2011/07/21 3,380 3,420 3,380 3,420 2,100
2011/07/20 3,380 3,390 3,375 3,390 3,700
2011/07/19 3,380 3,380 3,350 3,370 2,700
2011/07/15 3,395 3,400 3,370 3,380 7,400
2011/07/14 3,390 3,390 3,360 3,375 3,500
2011/07/13 3,360 3,390 3,335 3,390 7,600
2011/07/12 3,360 3,360 3,345 3,360 5,700
2011/07/11 3,365 3,390 3,365 3,365 3,700
2011/07/08 3,410 3,430 3,365 3,380 13,600
2011/07/07 3,475 3,475 3,390 3,415 8,000
2011/07/06 3,500 3,500 3,420 3,480 5,000
2011/07/05 3,590 3,590 3,500 3,510 2,700
2011/07/04 3,700 3,700 3,550 3,630 6,700
2011/07/01 3,615 3,670 3,560 3,670 5,400
2011/06/30 3,690 3,690 3,600 3,600 900
2011/06/29 3,480 3,600 3,450 3,600 3,500
2011/06/28 3,475 3,475 3,400 3,465 5,600
2011/06/27 3,425 3,435 3,425 3,435 500
2011/06/24 3,485 3,485 3,425 3,425 1,500
2011/06/23 3,350 3,380 3,350 3,380 2,000
2011/06/22 3,370 3,380 3,350 3,350 2,200
2011/06/21 3,400 3,400 3,365 3,370 1,300
2011/06/20 3,470 3,470 3,380 3,400 1,800
2011/06/17 3,505 3,505 3,475 3,475 200
2011/06/16 3,450 3,530 3,450 3,530 1,700
2011/06/15 3,565 3,620 3,435 3,450 3,700
2011/06/14 3,520 3,590 3,520 3,550 6,100
2011/06/13 3,610 3,610 3,450 3,590 1,500
2011/06/10 3,635 3,635 3,570 3,600 700
2011/06/09 3,580 3,650 3,580 3,640 4,800
2011/06/08 3,420 3,555 3,420 3,555 2,700
2011/06/07 3,400 3,495 3,350 3,420 2,400
2011/06/06 3,300 3,455 3,300 3,420 3,200
2011/06/03 3,270 3,300 3,250 3,260 4,600
2011/06/02 3,310 3,310 3,280 3,280 3,100
2011/06/01 3,260 3,425 3,230 3,375 8,600
2011/05/31 3,285 3,430 3,245 3,245 7,700
2011/05/30 3,275 3,295 3,275 3,285 1,900
2011/05/27 3,205 3,275 3,205 3,275 7,500
2011/05/26 3,240 3,250 3,190 3,220 6,900
2011/05/25 3,220 3,260 3,210 3,225 6,400
2011/05/24 3,305 3,325 3,195 3,245 5,800
2011/05/23 3,400 3,440 3,330 3,370 9,200
2011/05/20 3,465 3,495 3,420 3,480 4,500
2011/05/19 3,480 3,500 3,445 3,465 2,500
2011/05/18 3,485 3,500 3,455 3,500 6,000
2011/05/17 3,520 3,545 3,400 3,485 8,700
2011/05/16 3,600 3,600 3,535 3,590 14,200
2011/05/13 3,630 3,685 3,630 3,640 5,100
2011/05/12 3,605 3,615 3,605 3,615 500
2011/05/11 3,600 3,620 3,600 3,605 2,100
2011/05/10 3,650 3,660 3,610 3,630 1,300
2011/05/09 3,650 3,650 3,645 3,650 600
2011/05/06 3,545 3,550 3,540 3,540 2,500
2011/05/02 3,560 3,680 3,560 3,605 2,000
2011/04/28 3,575 3,640 3,555 3,595 7,700
2011/04/27 3,600 3,660 3,600 3,600 4,200
2011/04/26 3,590 3,630 3,585 3,600 8,800
2011/04/25 3,600 3,635 3,555 3,575 5,100
2011/04/22 3,595 3,630 3,585 3,630 2,300
2011/04/21 3,730 3,755 3,720 3,720 800
2011/04/20 3,650 3,735 3,650 3,730 6,500
2011/04/19 3,630 3,650 3,630 3,640 5,200
2011/04/18 3,725 3,750 3,635 3,640 3,500
2011/04/15 3,800 3,845 3,780 3,785 5,400
2011/04/14 3,800 3,800 3,690 3,750 3,800
2011/04/13 3,695 3,705 3,675 3,705 8,200
2011/04/12 3,600 3,695 3,600 3,690 5,800
2011/04/11 3,645 3,645 3,615 3,625 3,700
2011/04/08 3,685 3,685 3,610 3,655 9,700
2011/04/07 3,700 3,810 3,675 3,755 8,600
2011/04/06 3,800 3,800 3,660 3,675 2,200
2011/04/05 3,850 3,850 3,750 3,805 7,600
2011/04/04 3,900 3,930 3,855 3,895 6,300
2011/04/01 3,945 3,985 3,900 3,980 5,400
2011/03/31 3,815 3,945 3,800 3,945 5,100
2011/03/30 3,850 3,870 3,805 3,835 4,200
2011/03/29 3,880 3,880 3,755 3,800 5,900
2011/03/28 3,765 3,900 3,735 3,900 11,600
2011/03/25 3,900 3,900 3,800 3,890 6,000
2011/03/24 3,710 3,750 3,680 3,745 7,000
2011/03/23 3,745 3,750 3,695 3,705 4,100
2011/03/22 3,765 3,765 3,635 3,745 8,000
2011/03/18 3,500 3,765 3,485 3,600 15,100
2011/03/17 3,080 3,460 3,080 3,390 11,200
2011/03/16 3,700 3,700 3,480 3,500 36,100
2011/03/15 3,245 3,280 3,020 3,210 39,800
2011/03/14 3,300 3,490 3,210 3,215 5,100
2011/03/11 3,810 3,865 3,800 3,850 3,400
2011/03/10 3,820 3,890 3,820 3,860 4,800
2011/03/09 3,880 3,920 3,800 3,820 5,500
2011/03/08 3,945 3,945 3,925 3,925 2,800
2011/03/07 3,950 3,995 3,930 3,990 11,600
2011/03/04 3,900 3,950 3,900 3,930 22,900
2011/03/03 3,850 3,925 3,850 3,900 18,300
2011/03/02 3,750 3,805 3,720 3,800 4,600
2011/03/01 3,675 3,760 3,675 3,760 3,600
2011/02/28 3,565 3,650 3,530 3,595 5,600
2011/02/25 3,620 3,620 3,560 3,560 1,200
2011/02/24 3,735 3,735 3,560 3,560 7,400
2011/02/23 3,710 3,735 3,700 3,735 3,900
2011/02/22 3,770 3,770 3,710 3,735 1,800
2011/02/21 3,720 3,760 3,720 3,745 2,500
2011/02/18 3,770 3,790 3,700 3,735 2,900
2011/02/17 3,820 3,820 3,760 3,775 700
2011/02/16 3,835 3,835 3,800 3,820 1,300
2011/02/15 3,800 3,840 3,765 3,765 4,500
2011/02/14 3,850 3,850 3,800 3,850 6,000
2011/02/10 3,860 3,880 3,840 3,840 3,200
2011/02/09 3,840 3,870 3,840 3,855 3,100
2011/02/08 3,900 3,920 3,820 3,830 1,800
2011/02/07 3,790 3,870 3,780 3,870 5,900
2011/02/04 3,800 3,800 3,780 3,790 1,600
2011/02/03 3,750 3,755 3,720 3,745 1,800
2011/02/02 3,670 3,755 3,670 3,750 2,000
2011/02/01 3,610 3,650 3,605 3,620 1,500
2011/01/31 3,650 3,660 3,540 3,600 3,400
2011/01/28 3,680 3,715 3,680 3,700 2,300
2011/01/27 3,680 3,745 3,665 3,680 4,300
2011/01/26 3,720 3,740 3,680 3,680 2,800
2011/01/25 3,770 3,770 3,700 3,720 3,400
2011/01/24 3,670 3,750 3,670 3,720 2,000
2011/01/21 3,830 3,830 3,655 3,670 3,300
2011/01/20 3,905 3,905 3,760 3,760 3,000
2011/01/19 3,890 3,980 3,875 3,910 9,400
2011/01/18 3,870 3,925 3,865 3,925 6,300
2011/01/17 3,925 3,925 3,870 3,870 4,700
2011/01/14 3,880 3,950 3,855 3,925 3,800
2011/01/13 3,840 3,860 3,825 3,825 1,600
2011/01/12 3,940 3,950 3,800 3,800 1,700
2011/01/11 3,835 3,870 3,750 3,870 3,900
2011/01/07 3,935 3,935 3,870 3,870 5,900
2011/01/06 3,820 4,005 3,815 4,000 12,800
2011/01/05 3,810 3,810 3,775 3,800 1,600
2011/01/04 3,650 3,850 3,650 3,810 9,000

このページの先頭へ