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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,030 | 6,380 | 6,010 | 6,080 | 21,900 |
| 2022/12/29 | 5,940 | 6,000 | 5,810 | 6,000 | 14,200 |
| 2022/12/28 | 5,870 | 5,950 | 5,870 | 5,870 | 12,900 |
| 2022/12/27 | 5,920 | 5,980 | 5,830 | 5,870 | 14,300 |
| 2022/12/26 | 5,910 | 5,920 | 5,800 | 5,920 | 16,900 |
| 2022/12/23 | 5,910 | 5,910 | 5,780 | 5,890 | 22,500 |
| 2022/12/22 | 5,930 | 6,020 | 5,810 | 5,950 | 30,100 |
| 2022/12/21 | 5,870 | 5,870 | 5,630 | 5,730 | 34,700 |
| 2022/12/20 | 6,110 | 6,140 | 5,830 | 5,870 | 38,900 |
| 2022/12/19 | 6,290 | 6,330 | 6,110 | 6,110 | 15,300 |
| 2022/12/16 | 6,400 | 6,400 | 6,250 | 6,340 | 34,600 |
| 2022/12/15 | 6,510 | 6,600 | 6,420 | 6,420 | 27,900 |
| 2022/12/14 | 6,590 | 6,620 | 6,560 | 6,590 | 16,500 |
| 2022/12/13 | 6,500 | 6,570 | 6,460 | 6,570 | 43,700 |
| 2022/12/12 | 6,550 | 6,550 | 6,440 | 6,450 | 16,700 |
| 2022/12/09 | 6,550 | 6,640 | 6,450 | 6,550 | 41,700 |
| 2022/12/08 | 6,440 | 6,580 | 6,410 | 6,540 | 45,000 |
| 2022/12/07 | 6,600 | 6,600 | 6,430 | 6,460 | 50,400 |
| 2022/12/06 | 6,730 | 6,780 | 6,570 | 6,670 | 56,200 |
| 2022/12/05 | 6,910 | 6,910 | 6,730 | 6,800 | 16,800 |
| 2022/12/02 | 6,940 | 7,000 | 6,840 | 6,910 | 30,800 |
| 2022/12/01 | 7,030 | 7,040 | 6,910 | 7,000 | 43,700 |
| 2022/11/30 | 6,840 | 6,990 | 6,800 | 6,950 | 33,900 |
| 2022/11/29 | 6,910 | 6,960 | 6,700 | 6,930 | 50,200 |
| 2022/11/28 | 6,930 | 6,980 | 6,670 | 6,910 | 53,300 |
| 2022/11/25 | 6,950 | 7,050 | 6,820 | 6,830 | 39,800 |
| 2022/11/24 | 6,830 | 6,910 | 6,790 | 6,870 | 26,600 |
| 2022/11/22 | 6,780 | 6,880 | 6,700 | 6,820 | 36,000 |
| 2022/11/21 | 6,350 | 6,800 | 6,350 | 6,730 | 44,000 |
| 2022/11/18 | 6,580 | 6,610 | 6,340 | 6,340 | 69,800 |
| 2022/11/17 | 6,580 | 6,640 | 6,490 | 6,500 | 33,100 |
| 2022/11/16 | 6,510 | 6,640 | 6,470 | 6,510 | 42,400 |
| 2022/11/15 | 6,410 | 6,590 | 6,350 | 6,520 | 41,000 |
| 2022/11/14 | 6,600 | 6,680 | 6,270 | 6,420 | 68,900 |
| 2022/11/11 | 7,080 | 7,160 | 6,400 | 6,610 | 155,500 |
| 2022/11/10 | 6,910 | 7,030 | 6,880 | 6,980 | 39,200 |
| 2022/11/09 | 7,020 | 7,110 | 6,980 | 7,040 | 66,500 |
| 2022/11/08 | 6,780 | 6,980 | 6,730 | 6,920 | 35,900 |
| 2022/11/07 | 6,760 | 6,810 | 6,720 | 6,740 | 25,000 |
| 2022/11/04 | 6,870 | 6,870 | 6,750 | 6,760 | 15,200 |
| 2022/11/02 | 6,770 | 6,860 | 6,750 | 6,770 | 69,800 |
| 2022/11/01 | 6,920 | 6,950 | 6,730 | 6,790 | 16,000 |
| 2022/10/31 | 6,650 | 6,890 | 6,650 | 6,820 | 37,100 |
| 2022/10/28 | 6,570 | 6,730 | 6,520 | 6,610 | 18,600 |
| 2022/10/27 | 6,610 | 6,630 | 6,520 | 6,520 | 12,800 |
| 2022/10/26 | 6,640 | 6,640 | 6,480 | 6,550 | 14,400 |
| 2022/10/25 | 6,680 | 6,740 | 6,530 | 6,540 | 24,400 |
| 2022/10/24 | 6,500 | 6,720 | 6,500 | 6,680 | 24,600 |
| 2022/10/21 | 6,410 | 6,510 | 6,390 | 6,400 | 9,200 |
| 2022/10/20 | 6,530 | 6,630 | 6,400 | 6,410 | 50,900 |
| 2022/10/19 | 6,690 | 6,750 | 6,530 | 6,530 | 31,500 |
| 2022/10/18 | 6,290 | 6,610 | 6,290 | 6,600 | 24,200 |
| 2022/10/17 | 6,320 | 6,350 | 6,270 | 6,290 | 8,900 |
| 2022/10/14 | 6,290 | 6,450 | 6,220 | 6,390 | 35,700 |
| 2022/10/13 | 6,100 | 6,180 | 6,030 | 6,110 | 22,300 |
| 2022/10/12 | 6,340 | 6,350 | 6,070 | 6,100 | 21,800 |
| 2022/10/11 | 6,380 | 6,380 | 6,240 | 6,240 | 16,000 |
| 2022/10/07 | 6,440 | 6,580 | 6,420 | 6,470 | 34,800 |
| 2022/10/06 | 6,500 | 6,550 | 6,430 | 6,530 | 25,000 |
| 2022/10/05 | 6,350 | 6,500 | 6,280 | 6,500 | 23,900 |
| 2022/10/04 | 6,390 | 6,410 | 6,270 | 6,310 | 30,700 |
| 2022/10/03 | 6,030 | 6,270 | 6,030 | 6,270 | 32,700 |
| 2022/09/30 | 5,960 | 6,130 | 5,910 | 6,070 | 61,000 |
| 2022/09/29 | 6,080 | 6,160 | 6,020 | 6,160 | 42,500 |
| 2022/09/28 | 6,140 | 6,140 | 5,980 | 6,030 | 32,800 |
| 2022/09/27 | 6,070 | 6,250 | 6,070 | 6,130 | 33,600 |
| 2022/09/26 | 6,450 | 6,450 | 6,030 | 6,050 | 47,100 |
| 2022/09/22 | 6,670 | 6,670 | 6,520 | 6,610 | 34,400 |
| 2022/09/21 | 6,650 | 6,770 | 6,650 | 6,740 | 29,000 |
| 2022/09/20 | 6,630 | 6,860 | 6,530 | 6,790 | 43,300 |
| 2022/09/16 | 6,820 | 6,910 | 6,590 | 6,630 | 496,600 |
| 2022/09/15 | 6,860 | 6,900 | 6,750 | 6,820 | 52,200 |
| 2022/09/14 | 7,000 | 7,110 | 6,930 | 6,940 | 40,400 |
| 2022/09/13 | 7,080 | 7,260 | 7,080 | 7,200 | 63,900 |
| 2022/09/12 | 7,060 | 7,220 | 7,030 | 7,170 | 79,500 |
| 2022/09/09 | 6,750 | 6,840 | 6,750 | 6,790 | 23,000 |
| 2022/09/08 | 6,580 | 6,790 | 6,550 | 6,760 | 46,800 |
| 2022/09/07 | 6,610 | 6,610 | 6,450 | 6,500 | 39,700 |
| 2022/09/06 | 6,590 | 6,630 | 6,560 | 6,610 | 29,500 |
| 2022/09/05 | 6,430 | 6,570 | 6,430 | 6,540 | 26,700 |
| 2022/09/02 | 6,470 | 6,510 | 6,350 | 6,440 | 33,500 |
| 2022/09/01 | 6,510 | 6,510 | 6,410 | 6,450 | 21,800 |
| 2022/08/31 | 6,550 | 6,570 | 6,500 | 6,540 | 25,800 |
| 2022/08/30 | 6,560 | 6,580 | 6,510 | 6,550 | 20,500 |
| 2022/08/29 | 6,500 | 6,560 | 6,430 | 6,430 | 24,500 |
| 2022/08/26 | 6,560 | 6,680 | 6,560 | 6,650 | 22,000 |
| 2022/08/25 | 6,730 | 6,780 | 6,550 | 6,580 | 35,800 |
| 2022/08/24 | 6,610 | 6,740 | 6,590 | 6,720 | 44,100 |
| 2022/08/23 | 6,710 | 6,770 | 6,580 | 6,610 | 67,900 |
| 2022/08/22 | 6,590 | 6,730 | 6,590 | 6,620 | 91,200 |
| 2022/08/19 | 6,470 | 6,620 | 6,470 | 6,590 | 27,300 |
| 2022/08/18 | 6,470 | 6,590 | 6,440 | 6,470 | 39,100 |
| 2022/08/17 | 6,360 | 6,570 | 6,340 | 6,540 | 45,400 |
| 2022/08/16 | 6,290 | 6,340 | 6,220 | 6,310 | 15,100 |
| 2022/08/15 | 6,410 | 6,420 | 6,240 | 6,300 | 35,600 |
| 2022/08/12 | 6,360 | 6,470 | 6,320 | 6,370 | 30,900 |
| 2022/08/10 | 6,230 | 6,300 | 6,160 | 6,220 | 28,800 |
| 2022/08/09 | 6,080 | 6,280 | 6,000 | 6,230 | 101,400 |
| 2022/08/08 | 6,330 | 6,330 | 6,160 | 6,260 | 60,500 |
| 2022/08/05 | 6,400 | 6,410 | 6,310 | 6,340 | 38,400 |
| 2022/08/04 | 6,340 | 6,480 | 6,310 | 6,430 | 57,700 |
| 2022/08/03 | 6,380 | 6,410 | 6,210 | 6,300 | 73,200 |
| 2022/08/02 | 6,460 | 6,460 | 6,350 | 6,400 | 68,300 |
| 2022/08/01 | 6,290 | 6,430 | 6,280 | 6,360 | 48,500 |
| 2022/07/29 | 6,180 | 6,310 | 6,110 | 6,190 | 67,300 |
| 2022/07/28 | 6,100 | 6,210 | 6,090 | 6,180 | 105,800 |
| 2022/07/27 | 6,010 | 6,110 | 5,960 | 6,000 | 80,400 |
| 2022/07/26 | 5,770 | 5,810 | 5,720 | 5,810 | 24,300 |
| 2022/07/25 | 5,740 | 5,800 | 5,720 | 5,730 | 30,900 |
| 2022/07/22 | 5,730 | 5,810 | 5,690 | 5,720 | 27,800 |
| 2022/07/21 | 5,670 | 5,750 | 5,600 | 5,680 | 55,800 |
| 2022/07/20 | 5,540 | 5,670 | 5,510 | 5,640 | 44,900 |
| 2022/07/19 | 5,330 | 5,450 | 5,300 | 5,400 | 43,800 |
| 2022/07/15 | 5,350 | 5,350 | 5,210 | 5,290 | 65,700 |
| 2022/07/14 | 5,210 | 5,310 | 5,180 | 5,290 | 21,500 |
| 2022/07/13 | 5,230 | 5,230 | 5,170 | 5,190 | 40,500 |
| 2022/07/12 | 5,240 | 5,260 | 5,150 | 5,230 | 36,400 |
| 2022/07/11 | 5,300 | 5,300 | 5,180 | 5,220 | 38,300 |
| 2022/07/08 | 5,210 | 5,290 | 5,190 | 5,200 | 97,100 |
| 2022/07/07 | 5,110 | 5,200 | 5,080 | 5,200 | 44,200 |
| 2022/07/06 | 5,040 | 5,090 | 5,030 | 5,080 | 80,800 |
| 2022/07/05 | 5,070 | 5,110 | 5,010 | 5,040 | 73,700 |
| 2022/07/04 | 5,050 | 5,080 | 4,940 | 5,010 | 80,900 |
| 2022/07/01 | 5,170 | 5,180 | 4,940 | 5,000 | 88,200 |
| 2022/06/30 | 5,300 | 5,300 | 5,100 | 5,130 | 58,900 |
| 2022/06/29 | 5,420 | 5,550 | 5,340 | 5,350 | 47,100 |
| 2022/06/28 | 5,550 | 5,570 | 5,500 | 5,570 | 64,600 |
| 2022/06/27 | 5,620 | 5,630 | 5,480 | 5,550 | 61,700 |
| 2022/06/24 | 5,620 | 5,640 | 5,490 | 5,550 | 55,200 |
| 2022/06/23 | 5,830 | 5,830 | 5,590 | 5,630 | 68,000 |
| 2022/06/22 | 6,160 | 6,210 | 5,790 | 5,840 | 80,900 |
| 2022/06/21 | 6,090 | 6,260 | 6,090 | 6,190 | 23,600 |
| 2022/06/20 | 6,290 | 6,350 | 6,010 | 6,050 | 34,300 |
| 2022/06/17 | 6,260 | 6,410 | 6,140 | 6,270 | 64,600 |
| 2022/06/16 | 6,530 | 6,600 | 6,400 | 6,430 | 36,900 |
| 2022/06/15 | 6,620 | 6,670 | 6,520 | 6,530 | 42,500 |
| 2022/06/14 | 6,520 | 6,660 | 6,520 | 6,630 | 58,400 |
| 2022/06/13 | 6,640 | 6,710 | 6,550 | 6,590 | 44,800 |
| 2022/06/10 | 6,810 | 6,810 | 6,620 | 6,700 | 52,100 |
| 2022/06/09 | 6,940 | 6,960 | 6,820 | 6,900 | 63,100 |
| 2022/06/08 | 7,210 | 7,210 | 6,860 | 6,900 | 90,000 |
| 2022/06/07 | 7,210 | 7,210 | 6,990 | 7,060 | 53,800 |
| 2022/06/06 | 7,340 | 7,340 | 7,120 | 7,180 | 49,600 |
| 2022/06/03 | 7,320 | 7,420 | 7,300 | 7,340 | 61,100 |
| 2022/06/02 | 7,320 | 7,360 | 7,210 | 7,320 | 57,900 |
| 2022/06/01 | 7,240 | 7,450 | 7,230 | 7,350 | 45,500 |
| 2022/05/31 | 7,180 | 7,430 | 7,180 | 7,240 | 431,200 |
| 2022/05/30 | 7,230 | 7,330 | 7,130 | 7,180 | 61,400 |
| 2022/05/27 | 7,110 | 7,110 | 6,890 | 7,030 | 78,600 |
| 2022/05/26 | 7,130 | 7,190 | 6,990 | 7,100 | 115,100 |
| 2022/05/25 | 7,050 | 7,160 | 6,760 | 7,080 | 196,000 |
| 2022/05/24 | 7,120 | 7,180 | 6,970 | 7,080 | 163,800 |
| 2022/05/23 | 6,930 | 7,140 | 6,930 | 7,120 | 97,200 |
| 2022/05/20 | 6,650 | 6,920 | 6,580 | 6,880 | 178,800 |
| 2022/05/19 | 6,650 | 6,710 | 6,580 | 6,660 | 155,100 |
| 2022/05/18 | 6,490 | 6,770 | 6,420 | 6,680 | 93,700 |
| 2022/05/17 | 6,220 | 6,640 | 6,190 | 6,490 | 141,800 |
| 2022/05/16 | 6,170 | 6,270 | 6,070 | 6,070 | 96,500 |
| 2022/05/13 | 5,260 | 6,230 | 5,160 | 6,070 | 234,300 |
| 2022/05/12 | 5,790 | 5,800 | 5,620 | 5,660 | 41,700 |
| 2022/05/11 | 5,820 | 5,830 | 5,620 | 5,790 | 53,700 |
| 2022/05/10 | 6,020 | 6,050 | 5,670 | 5,780 | 61,200 |
| 2022/05/09 | 6,110 | 6,170 | 6,020 | 6,130 | 42,200 |
| 2022/05/06 | 5,950 | 6,180 | 5,950 | 6,130 | 38,500 |
| 2022/05/02 | 6,020 | 6,120 | 5,940 | 6,010 | 22,200 |
| 2022/04/28 | 5,660 | 6,040 | 5,660 | 6,010 | 40,500 |
| 2022/04/27 | 5,750 | 5,760 | 5,620 | 5,700 | 38,300 |
| 2022/04/26 | 6,020 | 6,020 | 5,840 | 5,850 | 43,000 |
| 2022/04/25 | 6,100 | 6,100 | 5,950 | 6,020 | 42,700 |
| 2022/04/22 | 6,180 | 6,220 | 6,110 | 6,130 | 53,900 |
| 2022/04/21 | 6,270 | 6,300 | 6,190 | 6,210 | 73,600 |
| 2022/04/20 | 6,230 | 6,340 | 6,220 | 6,280 | 54,700 |
| 2022/04/19 | 6,180 | 6,230 | 6,140 | 6,190 | 51,400 |
| 2022/04/18 | 6,150 | 6,200 | 6,070 | 6,180 | 31,300 |
| 2022/04/15 | 6,170 | 6,230 | 6,080 | 6,110 | 33,000 |
| 2022/04/14 | 6,150 | 6,240 | 6,150 | 6,240 | 56,600 |
| 2022/04/13 | 5,980 | 6,150 | 5,950 | 6,150 | 48,200 |
| 2022/04/12 | 6,100 | 6,120 | 6,000 | 6,000 | 38,800 |
| 2022/04/11 | 6,130 | 6,130 | 6,000 | 6,060 | 37,100 |
| 2022/04/08 | 6,150 | 6,300 | 6,110 | 6,170 | 73,000 |
| 2022/04/07 | 6,190 | 6,190 | 6,030 | 6,100 | 66,300 |
| 2022/04/06 | 6,050 | 6,190 | 5,950 | 6,110 | 71,000 |
| 2022/04/05 | 6,100 | 6,150 | 6,030 | 6,100 | 58,900 |
| 2022/04/04 | 6,020 | 6,130 | 5,970 | 6,070 | 33,200 |
| 2022/04/01 | 5,710 | 6,080 | 5,700 | 6,080 | 61,400 |
| 2022/03/31 | 5,580 | 5,730 | 5,580 | 5,710 | 30,500 |
| 2022/03/30 | 5,660 | 5,710 | 5,570 | 5,630 | 32,100 |
| 2022/03/29 | 5,570 | 5,680 | 5,570 | 5,650 | 35,700 |
| 2022/03/28 | 5,830 | 5,830 | 5,670 | 5,670 | 28,400 |
| 2022/03/25 | 5,680 | 5,760 | 5,650 | 5,730 | 37,300 |
| 2022/03/24 | 5,640 | 5,800 | 5,640 | 5,770 | 18,100 |
| 2022/03/23 | 5,600 | 5,790 | 5,580 | 5,790 | 47,800 |
| 2022/03/22 | 5,780 | 5,870 | 5,690 | 5,700 | 65,900 |
| 2022/03/18 | 5,590 | 5,730 | 5,560 | 5,700 | 79,500 |
| 2022/03/17 | 5,500 | 5,570 | 5,380 | 5,550 | 54,100 |
| 2022/03/16 | 5,560 | 5,570 | 5,390 | 5,460 | 45,700 |
| 2022/03/15 | 5,800 | 5,860 | 5,600 | 5,600 | 34,700 |
| 2022/03/14 | 5,640 | 5,810 | 5,600 | 5,730 | 42,300 |
| 2022/03/11 | 5,490 | 5,630 | 5,420 | 5,620 | 56,900 |
| 2022/03/10 | 5,190 | 5,420 | 5,190 | 5,390 | 20,600 |
| 2022/03/09 | 5,220 | 5,220 | 5,070 | 5,090 | 29,700 |
| 2022/03/08 | 5,210 | 5,310 | 5,100 | 5,180 | 24,300 |
| 2022/03/07 | 5,510 | 5,560 | 5,310 | 5,340 | 20,900 |
| 2022/03/04 | 5,660 | 5,800 | 5,580 | 5,610 | 16,500 |
| 2022/03/03 | 5,800 | 5,830 | 5,740 | 5,760 | 48,200 |
| 2022/03/02 | 5,800 | 5,800 | 5,660 | 5,680 | 26,700 |
| 2022/03/01 | 5,890 | 5,930 | 5,850 | 5,880 | 31,100 |
| 2022/02/28 | 5,700 | 5,870 | 5,620 | 5,870 | 39,000 |
| 2022/02/25 | 5,610 | 5,800 | 5,610 | 5,680 | 40,900 |
| 2022/02/24 | 5,440 | 5,560 | 5,420 | 5,560 | 47,000 |
| 2022/02/22 | 5,410 | 5,540 | 5,310 | 5,540 | 47,900 |
| 2022/02/21 | 5,510 | 5,680 | 5,440 | 5,580 | 60,600 |
| 2022/02/18 | 5,680 | 5,800 | 5,610 | 5,670 | 48,500 |
| 2022/02/17 | 6,080 | 6,080 | 5,920 | 5,970 | 32,400 |
| 2022/02/16 | 5,870 | 6,090 | 5,830 | 5,980 | 47,500 |
| 2022/02/15 | 5,920 | 5,950 | 5,720 | 5,870 | 44,300 |
| 2022/02/14 | 5,890 | 6,130 | 5,850 | 6,020 | 67,900 |
| 2022/02/10 | 5,840 | 5,990 | 5,780 | 5,840 | 48,800 |
| 2022/02/09 | 5,610 | 5,800 | 5,590 | 5,800 | 28,100 |
| 2022/02/08 | 5,740 | 5,740 | 5,580 | 5,580 | 29,400 |
| 2022/02/07 | 5,800 | 5,840 | 5,710 | 5,760 | 23,500 |
| 2022/02/04 | 5,640 | 5,810 | 5,610 | 5,800 | 16,100 |
| 2022/02/03 | 5,730 | 5,740 | 5,660 | 5,680 | 13,000 |
| 2022/02/02 | 5,720 | 5,810 | 5,720 | 5,730 | 10,400 |
| 2022/02/01 | 5,750 | 5,820 | 5,670 | 5,780 | 24,400 |
| 2022/01/31 | 5,650 | 5,760 | 5,620 | 5,650 | 83,500 |
| 2022/01/28 | 5,610 | 5,840 | 5,590 | 5,740 | 27,800 |
| 2022/01/27 | 5,800 | 5,870 | 5,570 | 5,570 | 24,800 |
| 2022/01/26 | 5,670 | 5,820 | 5,650 | 5,800 | 24,400 |
| 2022/01/25 | 5,850 | 5,850 | 5,640 | 5,660 | 30,500 |
| 2022/01/24 | 5,930 | 5,930 | 5,790 | 5,880 | 18,800 |
| 2022/01/21 | 5,890 | 5,900 | 5,770 | 5,830 | 14,300 |
| 2022/01/20 | 5,890 | 5,950 | 5,850 | 5,870 | 17,100 |
| 2022/01/19 | 5,950 | 6,020 | 5,830 | 5,890 | 43,200 |
| 2022/01/18 | 6,100 | 6,240 | 5,990 | 5,990 | 42,400 |
| 2022/01/17 | 6,040 | 6,150 | 6,000 | 6,030 | 29,300 |
| 2022/01/14 | 5,910 | 6,030 | 5,800 | 5,970 | 57,700 |
| 2022/01/13 | 6,190 | 6,400 | 6,160 | 6,200 | 40,600 |
| 2022/01/12 | 6,090 | 6,180 | 6,000 | 6,160 | 25,300 |
| 2022/01/11 | 6,080 | 6,100 | 5,960 | 6,030 | 10,900 |
| 2022/01/07 | 6,100 | 6,170 | 5,900 | 5,990 | 32,100 |
| 2022/01/06 | 6,000 | 6,170 | 5,990 | 6,120 | 26,600 |
| 2022/01/05 | 6,140 | 6,140 | 5,800 | 6,040 | 40,700 |
| 2022/01/04 | 6,180 | 6,190 | 6,050 | 6,150 | 24,800 |