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 |
---|---|---|---|---|---|
2012/12/28 | 2,720 | 2,750 | 2,720 | 2,737 | 18,300 |
2012/12/27 | 2,715 | 2,744 | 2,701 | 2,707 | 2,400 |
2012/12/26 | 2,723 | 2,749 | 2,700 | 2,715 | 2,800 |
2012/12/25 | 2,689 | 2,689 | 2,651 | 2,673 | 11,200 |
2012/12/21 | 2,671 | 2,689 | 2,666 | 2,673 | 5,000 |
2012/12/20 | 2,651 | 2,689 | 2,651 | 2,689 | 4,000 |
2012/12/19 | 2,658 | 2,680 | 2,620 | 2,680 | 3,300 |
2012/12/18 | 2,662 | 2,663 | 2,645 | 2,645 | 15,200 |
2012/12/17 | 2,660 | 2,684 | 2,650 | 2,662 | 10,000 |
2012/12/14 | 2,630 | 2,656 | 2,625 | 2,644 | 6,500 |
2012/12/13 | 2,620 | 2,640 | 2,615 | 2,627 | 7,200 |
2012/12/12 | 2,570 | 2,600 | 2,570 | 2,600 | 3,900 |
2012/12/11 | 2,605 | 2,605 | 2,571 | 2,572 | 3,600 |
2012/12/10 | 2,550 | 2,585 | 2,546 | 2,555 | 26,700 |
2012/12/07 | 2,550 | 2,555 | 2,550 | 2,552 | 1,400 |
2012/12/06 | 2,543 | 2,562 | 2,543 | 2,554 | 3,300 |
2012/12/05 | 2,546 | 2,560 | 2,540 | 2,542 | 29,900 |
2012/12/04 | 2,553 | 2,562 | 2,540 | 2,550 | 25,700 |
2012/12/03 | 2,530 | 2,561 | 2,530 | 2,550 | 6,600 |
2012/11/30 | 2,551 | 2,551 | 2,530 | 2,531 | 12,700 |
2012/11/29 | 2,558 | 2,558 | 2,551 | 2,551 | 4,200 |
2012/11/28 | 2,561 | 2,570 | 2,548 | 2,558 | 18,800 |
2012/11/27 | 2,575 | 2,597 | 2,575 | 2,580 | 3,300 |
2012/11/26 | 2,576 | 2,585 | 2,551 | 2,580 | 7,600 |
2012/11/22 | 2,565 | 2,587 | 2,561 | 2,576 | 11,700 |
2012/11/21 | 2,565 | 2,567 | 2,562 | 2,565 | 13,200 |
2012/11/20 | 2,561 | 2,569 | 2,561 | 2,565 | 7,700 |
2012/11/19 | 2,558 | 2,570 | 2,558 | 2,561 | 1,700 |
2012/11/16 | 2,550 | 2,580 | 2,550 | 2,551 | 11,300 |
2012/11/15 | 2,555 | 2,567 | 2,550 | 2,567 | 6,700 |
2012/11/14 | 2,541 | 2,554 | 2,540 | 2,554 | 2,200 |
2012/11/13 | 2,545 | 2,545 | 2,535 | 2,535 | 3,600 |
2012/11/12 | 2,540 | 2,555 | 2,540 | 2,549 | 2,400 |
2012/11/09 | 2,610 | 2,610 | 2,550 | 2,555 | 3,300 |
2012/11/08 | 2,600 | 2,600 | 2,572 | 2,572 | 2,400 |
2012/11/07 | 2,591 | 2,597 | 2,591 | 2,593 | 1,900 |
2012/11/06 | 2,616 | 2,616 | 2,601 | 2,603 | 3,400 |
2012/11/05 | 2,650 | 2,650 | 2,617 | 2,617 | 7,100 |
2012/11/02 | 2,638 | 2,649 | 2,630 | 2,643 | 3,600 |
2012/11/01 | 2,620 | 2,635 | 2,620 | 2,631 | 600 |
2012/10/31 | 2,630 | 2,640 | 2,630 | 2,630 | 3,800 |
2012/10/30 | 2,635 | 2,653 | 2,630 | 2,653 | 1,400 |
2012/10/29 | 2,630 | 2,635 | 2,625 | 2,630 | 9,700 |
2012/10/26 | 2,645 | 2,645 | 2,622 | 2,630 | 15,500 |
2012/10/25 | 2,665 | 2,665 | 2,615 | 2,649 | 11,900 |
2012/10/24 | 2,655 | 2,660 | 2,645 | 2,653 | 9,800 |
2012/10/23 | 2,652 | 2,664 | 2,652 | 2,664 | 2,500 |
2012/10/22 | 2,652 | 2,655 | 2,640 | 2,655 | 6,400 |
2012/10/19 | 2,650 | 2,700 | 2,650 | 2,665 | 3,800 |
2012/10/18 | 2,673 | 2,674 | 2,650 | 2,662 | 6,100 |
2012/10/17 | 2,645 | 2,656 | 2,645 | 2,656 | 8,700 |
2012/10/16 | 2,648 | 2,655 | 2,645 | 2,645 | 11,000 |
2012/10/15 | 2,676 | 2,676 | 2,625 | 2,648 | 14,600 |
2012/10/12 | 2,720 | 2,720 | 2,610 | 2,676 | 24,500 |
2012/10/11 | 2,706 | 2,715 | 2,700 | 2,700 | 10,200 |
2012/10/10 | 2,734 | 2,734 | 2,710 | 2,712 | 7,500 |
2012/10/09 | 2,748 | 2,770 | 2,720 | 2,734 | 7,100 |
2012/10/05 | 2,743 | 2,766 | 2,743 | 2,753 | 4,300 |
2012/10/04 | 2,720 | 2,743 | 2,720 | 2,720 | 600 |
2012/10/03 | 2,713 | 2,716 | 2,700 | 2,714 | 3,300 |
2012/10/02 | 2,724 | 2,724 | 2,711 | 2,711 | 1,000 |
2012/10/01 | 2,760 | 2,760 | 2,721 | 2,726 | 800 |
2012/09/28 | 2,727 | 2,760 | 2,712 | 2,760 | 1,400 |
2012/09/27 | 2,806 | 2,806 | 2,721 | 2,726 | 1,000 |
2012/09/26 | 2,706 | 2,706 | 2,706 | 2,706 | 3,800 |
2012/09/25 | 2,788 | 2,788 | 2,756 | 2,756 | 1,000 |
2012/09/24 | 2,720 | 2,750 | 2,720 | 2,750 | 5,500 |
2012/09/21 | 2,759 | 2,759 | 2,750 | 2,750 | 1,200 |
2012/09/20 | 2,750 | 2,759 | 2,750 | 2,759 | 400 |
2012/09/19 | 2,750 | 2,800 | 2,750 | 2,755 | 7,800 |
2012/09/18 | 2,749 | 2,750 | 2,700 | 2,720 | 5,000 |
2012/09/14 | 2,690 | 2,721 | 2,690 | 2,721 | 3,200 |
2012/09/13 | 2,670 | 2,698 | 2,670 | 2,670 | 8,600 |
2012/09/12 | 2,660 | 2,663 | 2,660 | 2,663 | 800 |
2012/09/11 | 2,693 | 2,693 | 2,660 | 2,660 | 1,900 |
2012/09/10 | 2,666 | 2,671 | 2,665 | 2,666 | 1,100 |
2012/09/07 | 2,639 | 2,702 | 2,639 | 2,660 | 1,800 |
2012/09/06 | 2,636 | 2,650 | 2,635 | 2,638 | 3,300 |
2012/09/05 | 2,630 | 2,647 | 2,630 | 2,633 | 800 |
2012/09/04 | 2,637 | 2,645 | 2,636 | 2,642 | 2,200 |
2012/09/03 | 2,630 | 2,676 | 2,626 | 2,663 | 2,500 |
2012/08/31 | 2,636 | 2,636 | 2,630 | 2,636 | 3,300 |
2012/08/30 | 2,655 | 2,655 | 2,636 | 2,638 | 4,500 |
2012/08/29 | 2,698 | 2,698 | 2,655 | 2,655 | 1,900 |
2012/08/28 | 2,690 | 2,690 | 2,655 | 2,655 | 7,200 |
2012/08/27 | 2,769 | 2,769 | 2,666 | 2,690 | 14,900 |
2012/08/24 | 2,799 | 2,799 | 2,743 | 2,750 | 2,300 |
2012/08/23 | 2,790 | 2,800 | 2,771 | 2,799 | 3,000 |
2012/08/22 | 2,805 | 2,805 | 2,771 | 2,771 | 1,800 |
2012/08/21 | 2,819 | 2,820 | 2,810 | 2,810 | 1,200 |
2012/08/20 | 2,830 | 2,830 | 2,815 | 2,815 | 1,000 |
2012/08/17 | 2,820 | 2,820 | 2,820 | 2,820 | 2,000 |
2012/08/16 | 2,811 | 2,820 | 2,810 | 2,811 | 2,600 |
2012/08/15 | 2,830 | 2,848 | 2,805 | 2,805 | 7,400 |
2012/08/14 | 2,870 | 2,870 | 2,835 | 2,850 | 3,300 |
2012/08/13 | 2,875 | 2,876 | 2,830 | 2,870 | 1,600 |
2012/08/10 | 2,915 | 2,925 | 2,915 | 2,925 | 1,500 |
2012/08/09 | 2,906 | 2,925 | 2,906 | 2,915 | 1,900 |
2012/08/08 | 2,949 | 2,949 | 2,900 | 2,905 | 2,100 |
2012/08/07 | 2,994 | 2,994 | 2,931 | 2,931 | 300 |
2012/08/06 | 2,955 | 2,960 | 2,955 | 2,955 | 600 |
2012/08/02 | 2,902 | 2,952 | 2,902 | 2,952 | 500 |
2012/08/01 | 2,910 | 2,910 | 2,900 | 2,902 | 4,100 |
2012/07/31 | 2,915 | 2,920 | 2,915 | 2,920 | 700 |
2012/07/30 | 2,960 | 2,960 | 2,930 | 2,930 | 1,000 |
2012/07/27 | 2,960 | 2,965 | 2,960 | 2,960 | 700 |
2012/07/26 | 2,931 | 2,932 | 2,930 | 2,931 | 500 |
2012/07/25 | 2,993 | 2,993 | 2,932 | 2,932 | 1,900 |
2012/07/24 | 2,911 | 2,915 | 2,905 | 2,905 | 4,800 |
2012/07/23 | 2,935 | 2,935 | 2,910 | 2,921 | 3,500 |
2012/07/20 | 2,955 | 2,980 | 2,945 | 2,945 | 3,600 |
2012/07/19 | 2,994 | 2,994 | 2,940 | 2,951 | 1,400 |
2012/07/18 | 2,979 | 3,015 | 2,945 | 2,945 | 4,600 |
2012/07/17 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 |
2012/07/13 | 3,000 | 3,000 | 2,990 | 3,000 | 1,800 |
2012/07/12 | 2,958 | 3,000 | 2,958 | 3,000 | 2,600 |
2012/07/11 | 2,958 | 2,985 | 2,958 | 2,985 | 400 |
2012/07/10 | 3,025 | 3,025 | 2,975 | 2,976 | 1,100 |
2012/07/09 | 3,040 | 3,040 | 3,025 | 3,025 | 500 |
2012/07/06 | 3,090 | 3,090 | 3,050 | 3,055 | 600 |
2012/07/05 | 3,015 | 3,050 | 3,005 | 3,050 | 300 |
2012/07/04 | 3,050 | 3,050 | 3,050 | 3,050 | 1,100 |
2012/07/03 | 3,135 | 3,150 | 3,040 | 3,040 | 1,800 |
2012/07/02 | 3,055 | 3,060 | 3,025 | 3,040 | 1,100 |
2012/06/29 | 3,045 | 3,095 | 3,005 | 3,020 | 1,800 |
2012/06/28 | 3,060 | 3,095 | 3,040 | 3,040 | 1,000 |
2012/06/27 | 3,065 | 3,110 | 3,015 | 3,015 | 1,800 |
2012/06/26 | 3,000 | 3,050 | 3,000 | 3,050 | 400 |
2012/06/25 | 3,060 | 3,150 | 3,025 | 3,025 | 3,100 |
2012/06/22 | 3,150 | 3,200 | 3,150 | 3,200 | 2,800 |
2012/06/21 | 3,100 | 3,215 | 3,100 | 3,150 | 6,200 |
2012/06/20 | 3,100 | 3,200 | 3,060 | 3,150 | 3,800 |
2012/06/19 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
2012/06/15 | 3,100 | 3,100 | 3,095 | 3,100 | 2,400 |
2012/06/14 | 2,938 | 3,025 | 2,935 | 3,025 | 2,400 |
2012/06/13 | 2,969 | 2,980 | 2,950 | 2,962 | 1,400 |
2012/06/12 | 2,932 | 2,968 | 2,931 | 2,968 | 500 |
2012/06/11 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
2012/06/08 | 2,970 | 3,000 | 2,960 | 3,000 | 2,000 |
2012/06/07 | 3,015 | 3,030 | 3,015 | 3,025 | 700 |
2012/06/06 | 2,950 | 3,030 | 2,950 | 3,030 | 500 |
2012/06/05 | 2,950 | 2,950 | 2,950 | 2,950 | 1,700 |
2012/06/04 | 2,965 | 2,965 | 2,950 | 2,950 | 900 |
2012/06/01 | 3,080 | 3,085 | 2,930 | 2,960 | 4,200 |
2012/05/31 | 2,903 | 2,910 | 2,880 | 2,910 | 1,900 |
2012/05/30 | 3,010 | 3,010 | 3,000 | 3,000 | 3,800 |
2012/05/29 | 3,060 | 3,065 | 3,000 | 3,005 | 10,900 |
2012/05/28 | 3,105 | 3,105 | 3,060 | 3,080 | 5,700 |
2012/05/25 | 3,190 | 3,190 | 3,150 | 3,150 | 1,900 |
2012/05/24 | 3,190 | 3,200 | 3,150 | 3,190 | 8,700 |
2012/05/23 | 3,190 | 3,195 | 3,190 | 3,190 | 4,500 |
2012/05/22 | 3,200 | 3,200 | 3,200 | 3,200 | 10,400 |
2012/05/21 | 3,200 | 3,250 | 3,190 | 3,200 | 7,700 |
2012/05/18 | 3,200 | 3,200 | 3,190 | 3,200 | 11,000 |
2012/05/17 | 3,200 | 3,205 | 3,200 | 3,200 | 7,400 |
2012/05/16 | 3,100 | 3,230 | 3,100 | 3,205 | 9,200 |
2012/05/15 | 3,150 | 3,170 | 3,050 | 3,055 | 16,100 |
2012/05/14 | 3,150 | 3,180 | 3,140 | 3,180 | 1,100 |
2012/05/11 | 3,045 | 3,150 | 3,045 | 3,105 | 1,600 |
2012/05/10 | 3,145 | 3,160 | 3,065 | 3,110 | 5,700 |
2012/05/09 | 3,200 | 3,230 | 3,130 | 3,145 | 6,700 |
2012/05/08 | 3,140 | 3,210 | 3,140 | 3,200 | 2,500 |
2012/05/07 | 3,240 | 3,240 | 3,200 | 3,200 | 1,200 |
2012/05/02 | 3,240 | 3,250 | 3,220 | 3,245 | 2,100 |
2012/05/01 | 3,210 | 3,240 | 3,210 | 3,240 | 1,700 |
2012/04/27 | 3,205 | 3,215 | 3,205 | 3,215 | 2,000 |
2012/04/26 | 3,215 | 3,225 | 3,215 | 3,220 | 1,300 |
2012/04/25 | 3,260 | 3,260 | 3,205 | 3,215 | 1,300 |
2012/04/24 | 3,240 | 3,260 | 3,240 | 3,260 | 1,600 |
2012/04/23 | 3,205 | 3,240 | 3,205 | 3,240 | 1,800 |
2012/04/20 | 3,240 | 3,240 | 3,240 | 3,240 | 300 |
2012/04/19 | 3,240 | 3,240 | 3,225 | 3,240 | 1,300 |
2012/04/18 | 3,205 | 3,240 | 3,205 | 3,240 | 2,000 |
2012/04/17 | 3,195 | 3,230 | 3,155 | 3,200 | 3,700 |
2012/04/16 | 3,340 | 3,340 | 3,080 | 3,125 | 23,400 |
2012/04/13 | 3,280 | 3,340 | 3,280 | 3,340 | 2,600 |
2012/04/12 | 3,280 | 3,330 | 3,280 | 3,280 | 1,600 |
2012/04/11 | 3,335 | 3,335 | 3,280 | 3,280 | 2,700 |
2012/04/10 | 3,305 | 3,345 | 3,295 | 3,345 | 3,600 |
2012/04/09 | 3,350 | 3,355 | 3,310 | 3,355 | 4,800 |
2012/04/06 | 3,350 | 3,350 | 3,325 | 3,325 | 1,800 |
2012/04/05 | 3,355 | 3,365 | 3,250 | 3,350 | 7,300 |
2012/04/04 | 3,340 | 3,355 | 3,340 | 3,355 | 1,600 |
2012/04/03 | 3,300 | 3,320 | 3,250 | 3,300 | 3,300 |
2012/04/02 | 3,240 | 3,300 | 3,240 | 3,300 | 2,800 |
2012/03/30 | 3,240 | 3,250 | 3,240 | 3,240 | 800 |
2012/03/29 | 3,220 | 3,220 | 3,220 | 3,220 | 300 |
2012/03/28 | 3,190 | 3,220 | 3,190 | 3,220 | 2,400 |
2012/03/27 | 3,230 | 3,230 | 3,180 | 3,215 | 1,600 |
2012/03/26 | 3,200 | 3,210 | 3,195 | 3,200 | 11,400 |
2012/03/23 | 3,200 | 3,200 | 3,145 | 3,200 | 3,000 |
2012/03/22 | 3,195 | 3,210 | 3,150 | 3,175 | 4,200 |
2012/03/21 | 3,125 | 3,200 | 3,120 | 3,190 | 2,200 |
2012/03/19 | 3,150 | 3,150 | 3,085 | 3,100 | 4,000 |
2012/03/16 | 3,130 | 3,175 | 3,060 | 3,175 | 2,000 |
2012/03/15 | 3,300 | 3,300 | 3,130 | 3,200 | 10,100 |
2012/03/14 | 3,200 | 3,200 | 3,140 | 3,200 | 2,400 |
2012/03/13 | 3,100 | 3,150 | 3,060 | 3,150 | 4,500 |
2012/03/12 | 3,180 | 3,180 | 3,100 | 3,130 | 3,500 |
2012/03/09 | 3,090 | 3,180 | 3,060 | 3,180 | 4,400 |
2012/03/08 | 3,100 | 3,100 | 3,080 | 3,080 | 1,200 |
2012/03/07 | 3,100 | 3,100 | 3,100 | 3,100 | 400 |
2012/03/06 | 3,115 | 3,120 | 3,090 | 3,100 | 3,900 |
2012/03/05 | 3,120 | 3,150 | 3,090 | 3,150 | 19,900 |
2012/03/02 | 3,060 | 3,100 | 3,060 | 3,090 | 5,800 |
2012/03/01 | 3,085 | 3,085 | 3,060 | 3,080 | 1,100 |
2012/02/29 | 3,085 | 3,085 | 3,085 | 3,085 | 700 |
2012/02/28 | 3,060 | 3,090 | 3,050 | 3,050 | 4,400 |
2012/02/27 | 3,100 | 3,100 | 3,060 | 3,060 | 5,500 |
2012/02/24 | 3,110 | 3,110 | 3,065 | 3,080 | 3,000 |
2012/02/23 | 3,090 | 3,100 | 3,060 | 3,060 | 1,800 |
2012/02/22 | 3,105 | 3,105 | 3,090 | 3,090 | 1,200 |
2012/02/21 | 3,180 | 3,180 | 3,090 | 3,090 | 400 |
2012/02/20 | 3,180 | 3,200 | 3,170 | 3,200 | 1,000 |
2012/02/17 | 3,195 | 3,200 | 3,185 | 3,200 | 2,100 |
2012/02/16 | 3,150 | 3,160 | 3,125 | 3,160 | 3,300 |
2012/02/15 | 3,185 | 3,185 | 3,050 | 3,100 | 3,400 |
2012/02/14 | 3,065 | 3,100 | 3,065 | 3,100 | 2,500 |
2012/02/13 | 3,080 | 3,085 | 3,020 | 3,050 | 1,000 |
2012/02/10 | 3,080 | 3,080 | 3,070 | 3,080 | 1,100 |
2012/02/09 | 3,070 | 3,070 | 3,070 | 3,070 | 200 |
2012/02/08 | 3,060 | 3,060 | 3,060 | 3,060 | 200 |
2012/02/07 | 3,025 | 3,060 | 3,010 | 3,060 | 4,700 |
2012/02/06 | 3,000 | 3,040 | 2,995 | 3,010 | 3,300 |
2012/02/03 | 2,900 | 2,929 | 2,900 | 2,929 | 800 |
2012/02/02 | 2,861 | 2,867 | 2,800 | 2,817 | 10,800 |
2012/02/01 | 2,960 | 2,960 | 2,960 | 2,960 | 200 |
2012/01/31 | 2,999 | 3,010 | 2,999 | 3,000 | 6,900 |
2012/01/30 | 3,000 | 3,000 | 2,999 | 2,999 | 3,400 |
2012/01/27 | 3,000 | 3,000 | 2,999 | 3,000 | 5,200 |
2012/01/26 | 3,000 | 3,005 | 2,995 | 3,000 | 9,800 |
2012/01/25 | 2,971 | 3,000 | 2,970 | 3,000 | 15,400 |
2012/01/24 | 2,971 | 2,985 | 2,968 | 2,971 | 3,300 |
2012/01/23 | 2,965 | 2,985 | 2,964 | 2,968 | 3,600 |
2012/01/20 | 2,965 | 2,967 | 2,963 | 2,965 | 5,400 |
2012/01/19 | 2,967 | 2,973 | 2,960 | 2,965 | 13,200 |
2012/01/18 | 2,965 | 2,976 | 2,965 | 2,967 | 12,300 |
2012/01/17 | 2,980 | 2,980 | 2,965 | 2,965 | 6,200 |
2012/01/16 | 2,980 | 2,980 | 2,950 | 2,980 | 7,500 |
2012/01/13 | 2,921 | 2,921 | 2,915 | 2,915 | 2,000 |
2012/01/12 | 2,901 | 2,950 | 2,871 | 2,871 | 8,900 |
2012/01/11 | 2,972 | 2,990 | 2,972 | 2,990 | 4,700 |
2012/01/10 | 2,976 | 2,978 | 2,971 | 2,971 | 11,400 |
2012/01/06 | 2,986 | 2,986 | 2,975 | 2,976 | 12,100 |
2012/01/05 | 2,993 | 2,993 | 2,985 | 2,985 | 14,500 |
2012/01/04 | 3,020 | 3,020 | 2,990 | 2,993 | 10,400 |