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
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

このページの先頭へ