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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,080 | 6,230 | 5,980 | 6,180 | 70,200 |
| 2021/12/29 | 5,970 | 6,310 | 5,970 | 6,090 | 81,500 |
| 2021/12/28 | 5,780 | 5,870 | 5,700 | 5,870 | 33,600 |
| 2021/12/27 | 5,790 | 5,820 | 5,550 | 5,680 | 28,300 |
| 2021/12/24 | 5,550 | 5,890 | 5,550 | 5,870 | 114,800 |
| 2021/12/23 | 5,380 | 5,460 | 5,250 | 5,350 | 38,200 |
| 2021/12/22 | 5,100 | 5,340 | 5,090 | 5,300 | 48,400 |
| 2021/12/21 | 4,985 | 5,110 | 4,985 | 5,050 | 34,400 |
| 2021/12/20 | 5,050 | 5,100 | 4,965 | 4,985 | 18,900 |
| 2021/12/17 | 5,070 | 5,080 | 4,985 | 5,020 | 24,300 |
| 2021/12/16 | 5,050 | 5,300 | 5,050 | 5,170 | 57,000 |
| 2021/12/15 | 4,990 | 5,000 | 4,940 | 4,960 | 10,500 |
| 2021/12/14 | 5,220 | 5,220 | 4,995 | 5,030 | 36,400 |
| 2021/12/13 | 4,950 | 5,020 | 4,885 | 5,020 | 22,200 |
| 2021/12/10 | 5,020 | 5,020 | 4,880 | 4,895 | 3,800 |
| 2021/12/09 | 4,990 | 5,050 | 4,985 | 5,040 | 12,500 |
| 2021/12/08 | 5,000 | 5,040 | 4,940 | 4,985 | 19,700 |
| 2021/12/07 | 4,915 | 4,940 | 4,820 | 4,925 | 6,700 |
| 2021/12/06 | 4,895 | 4,895 | 4,715 | 4,845 | 10,200 |
| 2021/12/03 | 4,770 | 4,905 | 4,660 | 4,905 | 13,600 |
| 2021/12/02 | 4,850 | 4,850 | 4,660 | 4,710 | 17,500 |
| 2021/12/01 | 4,910 | 4,910 | 4,810 | 4,855 | 8,200 |
| 2021/11/30 | 4,855 | 4,970 | 4,855 | 4,950 | 14,700 |
| 2021/11/29 | 4,755 | 4,865 | 4,750 | 4,805 | 11,800 |
| 2021/11/26 | 4,950 | 4,950 | 4,760 | 4,855 | 13,600 |
| 2021/11/25 | 4,935 | 4,970 | 4,920 | 4,955 | 8,300 |
| 2021/11/24 | 4,910 | 4,980 | 4,910 | 4,935 | 6,500 |
| 2021/11/22 | 5,040 | 5,040 | 4,920 | 4,950 | 7,900 |
| 2021/11/19 | 5,030 | 5,060 | 5,000 | 5,030 | 5,200 |
| 2021/11/18 | 4,935 | 5,020 | 4,935 | 5,010 | 7,900 |
| 2021/11/17 | 5,030 | 5,090 | 4,940 | 5,030 | 28,800 |
| 2021/11/16 | 5,070 | 5,100 | 4,990 | 5,050 | 27,000 |
| 2021/11/15 | 5,290 | 5,350 | 5,190 | 5,270 | 57,900 |
| 2021/11/12 | 5,050 | 5,250 | 5,010 | 5,090 | 60,700 |
| 2021/11/11 | 4,810 | 4,975 | 4,805 | 4,910 | 49,300 |
| 2021/11/10 | 4,780 | 4,845 | 4,780 | 4,810 | 13,000 |
| 2021/11/09 | 4,860 | 4,980 | 4,765 | 4,795 | 15,300 |
| 2021/11/08 | 4,735 | 4,825 | 4,670 | 4,800 | 43,900 |
| 2021/11/05 | 4,730 | 4,770 | 4,650 | 4,735 | 5,300 |
| 2021/11/04 | 4,795 | 4,795 | 4,705 | 4,745 | 5,000 |
| 2021/11/02 | 4,705 | 4,770 | 4,700 | 4,735 | 10,400 |
| 2021/11/01 | 4,705 | 4,740 | 4,705 | 4,705 | 600 |
| 2021/10/29 | 4,680 | 4,710 | 4,660 | 4,700 | 1,600 |
| 2021/10/28 | 4,705 | 4,725 | 4,655 | 4,710 | 5,300 |
| 2021/10/27 | 4,735 | 4,735 | 4,735 | 4,735 | 400 |
| 2021/10/26 | 4,700 | 4,735 | 4,690 | 4,735 | 2,800 |
| 2021/10/25 | 4,690 | 4,730 | 4,690 | 4,700 | 3,600 |
| 2021/10/22 | 4,775 | 4,775 | 4,710 | 4,745 | 3,800 |
| 2021/10/21 | 4,740 | 4,760 | 4,720 | 4,725 | 2,100 |
| 2021/10/20 | 4,750 | 4,785 | 4,735 | 4,785 | 2,100 |
| 2021/10/19 | 4,735 | 4,790 | 4,735 | 4,790 | 2,700 |
| 2021/10/18 | 4,640 | 4,785 | 4,640 | 4,785 | 9,200 |
| 2021/10/15 | 4,705 | 4,725 | 4,640 | 4,640 | 16,400 |
| 2021/10/14 | 4,600 | 4,650 | 4,585 | 4,650 | 1,600 |
| 2021/10/13 | 4,620 | 4,620 | 4,565 | 4,565 | 1,700 |
| 2021/10/12 | 4,595 | 4,680 | 4,580 | 4,620 | 2,900 |
| 2021/10/11 | 4,595 | 4,635 | 4,550 | 4,630 | 13,700 |
| 2021/10/08 | 4,540 | 4,580 | 4,515 | 4,530 | 5,200 |
| 2021/10/07 | 4,480 | 4,570 | 4,480 | 4,545 | 10,500 |
| 2021/10/06 | 4,455 | 4,520 | 4,455 | 4,480 | 14,400 |
| 2021/10/05 | 4,500 | 4,500 | 4,435 | 4,435 | 10,300 |
| 2021/10/04 | 4,560 | 4,560 | 4,510 | 4,515 | 8,000 |
| 2021/10/01 | 4,570 | 4,570 | 4,525 | 4,540 | 4,300 |
| 2021/09/30 | 4,635 | 4,635 | 4,510 | 4,525 | 15,400 |
| 2021/09/29 | 4,680 | 4,700 | 4,560 | 4,645 | 26,900 |
| 2021/09/28 | 4,690 | 4,735 | 4,655 | 4,690 | 17,300 |
| 2021/09/27 | 4,690 | 4,700 | 4,670 | 4,690 | 15,400 |
| 2021/09/24 | 4,640 | 4,720 | 4,620 | 4,710 | 23,800 |
| 2021/09/22 | 4,655 | 4,710 | 4,625 | 4,640 | 17,300 |
| 2021/09/21 | 4,645 | 4,665 | 4,625 | 4,655 | 21,700 |
| 2021/09/17 | 4,665 | 4,740 | 4,665 | 4,700 | 31,200 |
| 2021/09/16 | 4,690 | 4,690 | 4,640 | 4,670 | 5,100 |
| 2021/09/15 | 4,640 | 4,690 | 4,585 | 4,645 | 16,100 |
| 2021/09/14 | 4,550 | 4,645 | 4,550 | 4,625 | 4,900 |
| 2021/09/13 | 4,500 | 4,540 | 4,500 | 4,535 | 2,100 |
| 2021/09/10 | 4,460 | 4,520 | 4,450 | 4,500 | 5,800 |
| 2021/09/09 | 4,465 | 4,500 | 4,400 | 4,440 | 14,600 |
| 2021/09/08 | 4,565 | 4,595 | 4,470 | 4,480 | 16,200 |
| 2021/09/07 | 4,540 | 4,620 | 4,540 | 4,565 | 8,600 |
| 2021/09/06 | 4,515 | 4,630 | 4,495 | 4,550 | 14,100 |
| 2021/09/03 | 4,485 | 4,545 | 4,475 | 4,515 | 6,500 |
| 2021/09/02 | 4,485 | 4,560 | 4,475 | 4,485 | 4,900 |
| 2021/09/01 | 4,480 | 4,555 | 4,475 | 4,490 | 3,700 |
| 2021/08/31 | 4,455 | 4,545 | 4,455 | 4,530 | 6,600 |
| 2021/08/30 | 4,405 | 4,515 | 4,405 | 4,465 | 5,400 |
| 2021/08/27 | 4,355 | 4,430 | 4,355 | 4,405 | 1,600 |
| 2021/08/26 | 4,390 | 4,460 | 4,375 | 4,395 | 3,600 |
| 2021/08/25 | 4,390 | 4,445 | 4,390 | 4,390 | 2,500 |
| 2021/08/24 | 4,410 | 4,410 | 4,380 | 4,385 | 1,100 |
| 2021/08/23 | 4,260 | 4,455 | 4,260 | 4,305 | 2,500 |
| 2021/08/20 | 4,375 | 4,450 | 4,165 | 4,260 | 9,500 |
| 2021/08/19 | 4,415 | 4,480 | 4,380 | 4,445 | 6,500 |
| 2021/08/18 | 4,460 | 4,530 | 4,400 | 4,425 | 4,500 |
| 2021/08/17 | 4,620 | 4,620 | 4,460 | 4,460 | 6,400 |
| 2021/08/16 | 4,650 | 4,650 | 4,550 | 4,550 | 9,000 |
| 2021/08/13 | 4,670 | 4,670 | 4,610 | 4,655 | 2,400 |
| 2021/08/12 | 4,640 | 4,715 | 4,605 | 4,670 | 4,900 |
| 2021/08/11 | 4,585 | 4,675 | 4,580 | 4,630 | 14,400 |
| 2021/08/10 | 4,580 | 4,695 | 4,490 | 4,630 | 18,700 |
| 2021/08/06 | 4,650 | 4,675 | 4,610 | 4,640 | 11,600 |
| 2021/08/05 | 4,600 | 4,680 | 4,600 | 4,650 | 14,700 |
| 2021/08/04 | 4,615 | 4,635 | 4,505 | 4,600 | 11,100 |
| 2021/08/03 | 4,550 | 4,635 | 4,550 | 4,605 | 9,000 |
| 2021/08/02 | 4,590 | 4,640 | 4,570 | 4,580 | 11,300 |
| 2021/07/30 | 4,550 | 4,620 | 4,550 | 4,590 | 7,200 |
| 2021/07/29 | 4,620 | 4,625 | 4,515 | 4,550 | 5,900 |
| 2021/07/28 | 4,660 | 4,660 | 4,535 | 4,580 | 5,900 |
| 2021/07/27 | 4,700 | 4,705 | 4,585 | 4,660 | 7,400 |
| 2021/07/26 | 4,680 | 4,750 | 4,665 | 4,700 | 13,400 |
| 2021/07/21 | 4,710 | 4,745 | 4,610 | 4,610 | 28,300 |
| 2021/07/20 | 4,605 | 4,715 | 4,565 | 4,640 | 17,400 |
| 2021/07/19 | 4,620 | 4,675 | 4,555 | 4,555 | 15,700 |
| 2021/07/16 | 4,575 | 4,680 | 4,550 | 4,550 | 16,000 |
| 2021/07/15 | 4,570 | 4,620 | 4,455 | 4,550 | 19,000 |
| 2021/07/14 | 4,605 | 4,660 | 4,560 | 4,625 | 10,900 |
| 2021/07/13 | 4,650 | 4,690 | 4,505 | 4,630 | 36,700 |
| 2021/07/12 | 4,565 | 4,695 | 4,500 | 4,620 | 12,100 |
| 2021/07/09 | 4,520 | 4,520 | 4,445 | 4,495 | 14,900 |
| 2021/07/08 | 4,610 | 4,665 | 4,555 | 4,555 | 11,800 |
| 2021/07/07 | 4,580 | 4,670 | 4,580 | 4,635 | 9,700 |
| 2021/07/06 | 4,670 | 4,725 | 4,610 | 4,640 | 8,700 |
| 2021/07/05 | 4,600 | 4,695 | 4,590 | 4,675 | 7,000 |
| 2021/07/02 | 4,680 | 4,685 | 4,515 | 4,600 | 89,400 |
| 2021/07/01 | 4,750 | 4,825 | 4,655 | 4,680 | 45,900 |
| 2021/06/30 | 4,700 | 4,830 | 4,670 | 4,740 | 18,700 |
| 2021/06/29 | 4,760 | 4,760 | 4,550 | 4,630 | 18,800 |
| 2021/06/29 | 1 -> 2.00 分割 | ||||
| 2021/06/28 | 9,490 | 9,700 | 9,490 | 9,550 | 7,700 |
| 2021/06/25 | 9,620 | 9,720 | 9,490 | 9,490 | 4,600 |
| 2021/06/24 | 9,500 | 9,800 | 9,440 | 9,530 | 8,300 |
| 2021/06/23 | 9,700 | 9,720 | 9,380 | 9,460 | 9,700 |
| 2021/06/22 | 9,420 | 9,840 | 9,420 | 9,700 | 45,600 |
| 2021/06/21 | 9,360 | 9,480 | 9,090 | 9,350 | 32,300 |
| 2021/06/18 | 9,420 | 9,690 | 8,920 | 9,410 | 45,400 |
| 2021/06/17 | 9,290 | 9,950 | 9,290 | 9,410 | 31,800 |
| 2021/06/16 | 9,300 | 9,400 | 9,190 | 9,260 | 21,100 |
| 2021/06/15 | 9,140 | 9,320 | 9,010 | 9,300 | 18,100 |
| 2021/06/14 | 8,820 | 9,160 | 8,770 | 9,110 | 19,700 |
| 2021/06/11 | 8,600 | 8,920 | 8,600 | 8,800 | 18,900 |
| 2021/06/10 | 8,890 | 8,900 | 8,450 | 8,540 | 15,700 |
| 2021/06/09 | 8,820 | 8,950 | 8,760 | 8,840 | 14,300 |
| 2021/06/08 | 8,890 | 8,890 | 8,700 | 8,750 | 16,600 |
| 2021/06/07 | 8,760 | 8,900 | 8,750 | 8,820 | 15,300 |
| 2021/06/04 | 8,690 | 8,940 | 8,650 | 8,710 | 18,900 |
| 2021/06/03 | 8,650 | 8,710 | 8,550 | 8,690 | 16,400 |
| 2021/06/02 | 8,650 | 8,700 | 8,520 | 8,610 | 11,900 |
| 2021/06/01 | 8,650 | 8,700 | 8,510 | 8,650 | 14,200 |
| 2021/05/31 | 8,630 | 8,740 | 8,290 | 8,690 | 12,800 |
| 2021/05/28 | 8,470 | 9,040 | 8,470 | 8,580 | 20,700 |
| 2021/05/27 | 8,260 | 8,750 | 8,240 | 8,460 | 15,000 |
| 2021/05/26 | 8,110 | 8,260 | 8,080 | 8,260 | 6,400 |
| 2021/05/25 | 8,170 | 8,250 | 7,990 | 8,020 | 15,700 |
| 2021/05/24 | 7,900 | 8,170 | 7,900 | 8,170 | 5,400 |
| 2021/05/21 | 7,860 | 8,050 | 7,700 | 7,880 | 13,300 |
| 2021/05/20 | 7,890 | 8,040 | 7,860 | 7,860 | 15,700 |
| 2021/05/19 | 7,580 | 7,830 | 7,560 | 7,830 | 14,100 |
| 2021/05/18 | 7,600 | 7,740 | 7,520 | 7,560 | 15,600 |
| 2021/05/17 | 7,800 | 7,800 | 7,500 | 7,600 | 11,300 |
| 2021/05/14 | 7,390 | 7,940 | 7,300 | 7,800 | 22,300 |
| 2021/05/13 | 7,400 | 7,460 | 7,270 | 7,380 | 23,100 |
| 2021/05/12 | 7,410 | 7,500 | 7,370 | 7,460 | 4,400 |
| 2021/05/11 | 7,480 | 7,500 | 7,430 | 7,450 | 2,400 |
| 2021/05/10 | 7,480 | 7,570 | 7,480 | 7,510 | 3,000 |
| 2021/05/07 | 7,450 | 7,550 | 7,400 | 7,550 | 6,700 |
| 2021/05/06 | 7,500 | 7,530 | 7,410 | 7,450 | 2,500 |
| 2021/04/30 | 7,420 | 7,550 | 7,380 | 7,530 | 2,300 |
| 2021/04/28 | 7,300 | 7,440 | 7,250 | 7,350 | 15,500 |
| 2021/04/27 | 7,510 | 7,510 | 7,320 | 7,320 | 2,000 |
| 2021/04/26 | 7,550 | 7,630 | 7,500 | 7,510 | 1,300 |
| 2021/04/23 | 7,530 | 7,600 | 7,530 | 7,590 | 1,600 |
| 2021/04/22 | 7,730 | 7,730 | 7,570 | 7,680 | 2,900 |
| 2021/04/21 | 7,670 | 7,730 | 7,670 | 7,710 | 2,200 |
| 2021/04/20 | 7,880 | 7,920 | 7,800 | 7,810 | 700 |
| 2021/04/19 | 7,830 | 7,970 | 7,820 | 7,880 | 800 |
| 2021/04/16 | 7,620 | 7,820 | 7,620 | 7,810 | 2,400 |
| 2021/04/15 | 7,620 | 7,720 | 7,560 | 7,620 | 4,300 |
| 2021/04/14 | 7,750 | 7,810 | 7,620 | 7,770 | 5,400 |
| 2021/04/13 | 7,740 | 7,810 | 7,740 | 7,810 | 1,300 |
| 2021/04/12 | 7,690 | 7,730 | 7,690 | 7,730 | 200 |
| 2021/04/09 | 7,720 | 7,720 | 7,640 | 7,690 | 4,400 |
| 2021/04/08 | 7,690 | 7,820 | 7,670 | 7,690 | 3,000 |
| 2021/04/07 | 7,820 | 7,890 | 7,680 | 7,680 | 1,100 |
| 2021/04/06 | 7,810 | 7,970 | 7,680 | 7,790 | 2,400 |
| 2021/04/05 | 7,810 | 7,810 | 7,810 | 7,810 | 300 |
| 2021/04/02 | 7,940 | 7,940 | 7,810 | 7,810 | 400 |
| 2021/04/01 | 7,880 | 7,880 | 7,790 | 7,790 | 600 |
| 2021/03/31 | 7,770 | 7,880 | 7,660 | 7,880 | 3,200 |
| 2021/03/30 | 7,910 | 7,910 | 7,620 | 7,770 | 1,300 |
| 2021/03/29 | 8,020 | 8,020 | 8,020 | 8,020 | 1,000 |
| 2021/03/26 | 7,790 | 7,870 | 7,790 | 7,870 | 800 |
| 2021/03/25 | 7,890 | 7,890 | 7,760 | 7,870 | 2,100 |
| 2021/03/24 | 7,890 | 8,000 | 7,770 | 7,930 | 1,700 |
| 2021/03/23 | 7,940 | 7,950 | 7,900 | 7,900 | 700 |
| 2021/03/22 | 7,900 | 7,900 | 7,800 | 7,900 | 1,000 |
| 2021/03/19 | 7,730 | 7,900 | 7,730 | 7,900 | 1,400 |
| 2021/03/18 | 7,790 | 7,880 | 7,740 | 7,790 | 2,700 |
| 2021/03/17 | 7,730 | 7,790 | 7,590 | 7,790 | 1,000 |
| 2021/03/16 | 7,710 | 7,730 | 7,540 | 7,730 | 1,700 |
| 2021/03/15 | 7,740 | 7,740 | 7,510 | 7,660 | 2,500 |
| 2021/03/12 | 7,490 | 7,590 | 7,400 | 7,590 | 1,300 |
| 2021/03/11 | 7,260 | 7,320 | 7,200 | 7,280 | 1,200 |
| 2021/03/10 | 7,320 | 7,340 | 7,110 | 7,110 | 15,200 |
| 2021/03/09 | 7,240 | 7,450 | 7,200 | 7,320 | 1,600 |
| 2021/03/08 | 7,400 | 7,450 | 7,340 | 7,390 | 6,900 |
| 2021/03/05 | 7,360 | 7,360 | 7,200 | 7,340 | 2,400 |
| 2021/03/03 | 7,350 | 7,520 | 7,350 | 7,520 | 800 |
| 2021/03/02 | 7,440 | 7,440 | 7,250 | 7,300 | 4,600 |
| 2021/03/01 | 7,440 | 7,500 | 7,300 | 7,300 | 2,600 |
| 2021/02/26 | 7,500 | 7,500 | 7,250 | 7,440 | 3,500 |
| 2021/02/25 | 7,610 | 7,690 | 7,610 | 7,610 | 1,200 |
| 2021/02/24 | 7,600 | 7,620 | 7,500 | 7,610 | 5,300 |
| 2021/02/22 | 7,550 | 7,630 | 7,520 | 7,620 | 6,400 |
| 2021/02/19 | 7,780 | 7,790 | 7,500 | 7,630 | 4,200 |
| 2021/02/18 | 8,200 | 8,200 | 7,640 | 7,930 | 6,200 |
| 2021/02/17 | 8,200 | 8,220 | 8,050 | 8,210 | 3,300 |
| 2021/02/16 | 8,240 | 8,300 | 8,160 | 8,300 | 5,600 |
| 2021/02/15 | 8,250 | 8,250 | 8,070 | 8,240 | 4,300 |
| 2021/02/12 | 8,060 | 8,180 | 8,060 | 8,180 | 2,400 |
| 2021/02/10 | 7,990 | 8,000 | 7,930 | 8,000 | 800 |
| 2021/02/09 | 7,870 | 8,000 | 7,840 | 8,000 | 2,300 |
| 2021/02/08 | 7,900 | 7,900 | 7,830 | 7,830 | 700 |
| 2021/02/05 | 7,900 | 7,990 | 7,800 | 7,800 | 900 |
| 2021/02/04 | 7,940 | 8,000 | 7,840 | 7,840 | 1,100 |
| 2021/02/03 | 7,910 | 7,990 | 7,800 | 7,850 | 1,200 |
| 2021/02/02 | 7,880 | 7,980 | 7,880 | 7,910 | 2,000 |
| 2021/02/01 | 7,720 | 7,880 | 7,700 | 7,880 | 1,200 |
| 2021/01/29 | 7,780 | 7,870 | 7,740 | 7,870 | 800 |
| 2021/01/28 | 7,920 | 7,920 | 7,700 | 7,800 | 1,600 |
| 2021/01/27 | 7,800 | 7,920 | 7,800 | 7,850 | 400 |
| 2021/01/26 | 7,910 | 7,920 | 7,860 | 7,880 | 1,100 |
| 2021/01/25 | 7,870 | 7,900 | 7,760 | 7,900 | 800 |
| 2021/01/22 | 7,860 | 7,860 | 7,700 | 7,830 | 1,300 |
| 2021/01/21 | 7,780 | 7,900 | 7,660 | 7,820 | 2,200 |
| 2021/01/20 | 7,720 | 7,810 | 7,720 | 7,810 | 1,300 |
| 2021/01/19 | 7,880 | 7,880 | 7,790 | 7,810 | 1,400 |
| 2021/01/18 | 7,920 | 7,920 | 7,730 | 7,810 | 2,700 |
| 2021/01/15 | 7,780 | 7,780 | 7,680 | 7,770 | 3,300 |
| 2021/01/14 | 7,780 | 7,780 | 7,680 | 7,740 | 1,400 |
| 2021/01/13 | 7,480 | 7,660 | 7,430 | 7,660 | 6,200 |
| 2021/01/12 | 7,540 | 7,560 | 7,520 | 7,540 | 2,400 |
| 2021/01/08 | 7,420 | 7,740 | 7,420 | 7,540 | 2,500 |
| 2021/01/07 | 7,370 | 7,510 | 7,370 | 7,450 | 4,100 |
| 2021/01/06 | 7,310 | 7,400 | 7,310 | 7,330 | 900 |
| 2021/01/05 | 7,340 | 7,400 | 7,330 | 7,340 | 2,000 |
| 2021/01/04 | 7,390 | 7,400 | 7,300 | 7,340 | 1,400 |