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 |
|---|---|---|---|---|---|
| 2023/12/29 | 11,040 | 11,200 | 10,970 | 11,060 | 28,700 |
| 2023/12/28 | 11,080 | 11,090 | 10,970 | 11,040 | 7,600 |
| 2023/12/27 | 11,080 | 11,220 | 10,880 | 11,080 | 11,100 |
| 2023/12/26 | 11,110 | 11,110 | 10,760 | 10,780 | 18,700 |
| 2023/12/25 | 11,300 | 11,410 | 11,050 | 11,130 | 19,900 |
| 2023/12/22 | 10,960 | 11,200 | 10,900 | 11,160 | 21,000 |
| 2023/12/21 | 10,950 | 10,970 | 10,860 | 10,900 | 12,700 |
| 2023/12/20 | 10,790 | 11,070 | 10,790 | 11,010 | 30,000 |
| 2023/12/19 | 10,990 | 11,090 | 10,860 | 11,010 | 16,100 |
| 2023/12/18 | 10,840 | 11,090 | 10,690 | 10,880 | 18,300 |
| 2023/12/15 | 10,650 | 11,050 | 10,650 | 11,020 | 27,800 |
| 2023/12/14 | 10,860 | 10,980 | 10,550 | 10,640 | 28,700 |
| 2023/12/13 | 10,690 | 10,740 | 10,410 | 10,570 | 27,900 |
| 2023/12/12 | 10,980 | 11,150 | 10,800 | 10,840 | 38,000 |
| 2023/12/11 | 10,870 | 10,870 | 10,420 | 10,840 | 26,500 |
| 2023/12/08 | 11,130 | 11,230 | 10,780 | 10,870 | 35,000 |
| 2023/12/07 | 10,970 | 11,100 | 10,850 | 10,930 | 22,500 |
| 2023/12/06 | 10,730 | 11,030 | 10,730 | 10,940 | 35,200 |
| 2023/12/05 | 10,750 | 10,870 | 10,640 | 10,660 | 41,500 |
| 2023/12/04 | 10,650 | 10,770 | 10,620 | 10,750 | 25,200 |
| 2023/12/01 | 10,620 | 10,780 | 10,550 | 10,650 | 39,700 |
| 2023/11/30 | 10,320 | 10,620 | 10,320 | 10,610 | 34,800 |
| 2023/11/29 | 10,260 | 10,330 | 10,200 | 10,280 | 19,100 |
| 2023/11/28 | 10,370 | 10,510 | 9,960 | 10,260 | 21,000 |
| 2023/11/27 | 10,420 | 10,480 | 10,230 | 10,240 | 29,400 |
| 2023/11/24 | 10,180 | 10,350 | 10,120 | 10,200 | 27,200 |
| 2023/11/22 | 9,850 | 10,170 | 9,850 | 10,080 | 40,000 |
| 2023/11/21 | 9,600 | 9,820 | 9,570 | 9,700 | 45,500 |
| 2023/11/20 | 9,640 | 9,780 | 9,460 | 9,480 | 30,800 |
| 2023/11/17 | 9,890 | 10,060 | 9,630 | 9,710 | 34,500 |
| 2023/11/16 | 9,830 | 10,090 | 9,710 | 9,860 | 51,400 |
| 2023/11/15 | 9,370 | 9,790 | 9,240 | 9,770 | 75,700 |
| 2023/11/14 | 9,290 | 9,320 | 9,140 | 9,220 | 58,100 |
| 2023/11/13 | 9,060 | 9,440 | 8,810 | 9,140 | 105,000 |
| 2023/11/10 | 8,930 | 8,970 | 8,740 | 8,930 | 22,600 |
| 2023/11/09 | 8,790 | 9,000 | 8,720 | 8,930 | 28,200 |
| 2023/11/08 | 8,970 | 9,160 | 8,700 | 8,760 | 31,800 |
| 2023/11/07 | 8,610 | 9,040 | 8,610 | 8,820 | 82,300 |
| 2023/11/06 | 8,290 | 8,760 | 8,290 | 8,760 | 40,400 |
| 2023/11/02 | 8,680 | 8,680 | 8,280 | 8,400 | 31,000 |
| 2023/11/01 | 8,610 | 8,610 | 8,120 | 8,150 | 26,500 |
| 2023/10/31 | 8,040 | 8,160 | 7,810 | 8,160 | 29,400 |
| 2023/10/30 | 7,880 | 8,060 | 7,860 | 8,040 | 25,800 |
| 2023/10/27 | 7,980 | 8,170 | 7,830 | 7,950 | 40,800 |
| 2023/10/26 | 7,950 | 7,990 | 7,740 | 7,840 | 23,500 |
| 2023/10/25 | 8,300 | 8,300 | 8,090 | 8,120 | 16,300 |
| 2023/10/24 | 8,220 | 8,240 | 7,990 | 8,160 | 23,300 |
| 2023/10/23 | 8,230 | 8,290 | 8,040 | 8,070 | 16,800 |
| 2023/10/20 | 8,090 | 8,250 | 8,070 | 8,230 | 9,400 |
| 2023/10/19 | 8,210 | 8,250 | 7,970 | 8,090 | 38,400 |
| 2023/10/18 | 8,430 | 8,590 | 8,340 | 8,500 | 11,000 |
| 2023/10/17 | 8,510 | 8,690 | 8,430 | 8,520 | 26,200 |
| 2023/10/16 | 8,790 | 8,890 | 8,460 | 8,500 | 26,000 |
| 2023/10/13 | 9,060 | 9,080 | 8,870 | 8,930 | 13,700 |
| 2023/10/12 | 8,750 | 9,080 | 8,700 | 9,060 | 24,300 |
| 2023/10/11 | 8,860 | 8,860 | 8,490 | 8,600 | 25,500 |
| 2023/10/10 | 8,870 | 8,930 | 8,510 | 8,780 | 21,500 |
| 2023/10/06 | 9,130 | 9,260 | 8,940 | 9,020 | 11,700 |
| 2023/10/05 | 8,810 | 9,110 | 8,750 | 9,060 | 15,300 |
| 2023/10/04 | 9,170 | 9,170 | 8,800 | 8,810 | 14,100 |
| 2023/10/03 | 9,200 | 9,200 | 9,000 | 9,120 | 15,500 |
| 2023/10/02 | 9,280 | 9,530 | 9,010 | 9,130 | 20,300 |
| 2023/09/29 | 9,290 | 9,610 | 9,290 | 9,430 | 33,200 |
| 2023/09/28 | 9,770 | 9,770 | 9,240 | 9,290 | 23,800 |
| 2023/09/27 | 9,300 | 9,470 | 9,220 | 9,470 | 36,400 |
| 2023/09/26 | 9,310 | 9,380 | 9,220 | 9,300 | 39,000 |
| 2023/09/25 | 9,170 | 9,310 | 9,000 | 9,310 | 25,400 |
| 2023/09/22 | 9,280 | 9,300 | 9,130 | 9,160 | 18,200 |
| 2023/09/21 | 9,330 | 9,440 | 9,070 | 9,180 | 35,100 |
| 2023/09/20 | 9,770 | 9,770 | 9,250 | 9,280 | 29,800 |
| 2023/09/19 | 9,890 | 9,910 | 9,710 | 9,770 | 21,600 |
| 2023/09/15 | 9,900 | 9,980 | 9,770 | 9,880 | 32,500 |
| 2023/09/14 | 9,800 | 9,820 | 9,700 | 9,770 | 18,700 |
| 2023/09/13 | 9,950 | 9,950 | 9,610 | 9,690 | 23,000 |
| 2023/09/12 | 9,740 | 9,960 | 9,740 | 9,800 | 21,600 |
| 2023/09/11 | 9,690 | 9,890 | 9,660 | 9,740 | 22,300 |
| 2023/09/08 | 10,000 | 10,020 | 9,760 | 9,840 | 34,200 |
| 2023/09/07 | 9,850 | 10,050 | 9,800 | 10,020 | 35,700 |
| 2023/09/06 | 9,510 | 9,840 | 9,430 | 9,800 | 32,500 |
| 2023/09/05 | 9,550 | 9,600 | 9,410 | 9,430 | 57,500 |
| 2023/09/04 | 9,540 | 9,600 | 9,480 | 9,540 | 39,600 |
| 2023/09/01 | 9,530 | 9,650 | 9,490 | 9,530 | 29,600 |
| 2023/08/31 | 9,430 | 9,550 | 9,370 | 9,530 | 32,000 |
| 2023/08/30 | 9,400 | 9,490 | 9,300 | 9,430 | 23,500 |
| 2023/08/29 | 9,470 | 9,530 | 9,300 | 9,440 | 28,500 |
| 2023/08/28 | 9,320 | 9,490 | 9,320 | 9,420 | 19,000 |
| 2023/08/25 | 9,080 | 9,330 | 9,080 | 9,250 | 12,900 |
| 2023/08/24 | 9,360 | 9,360 | 9,020 | 9,210 | 17,100 |
| 2023/08/23 | 8,970 | 9,400 | 8,940 | 9,350 | 45,000 |
| 2023/08/22 | 8,810 | 8,980 | 8,810 | 8,940 | 21,500 |
| 2023/08/21 | 8,790 | 8,850 | 8,680 | 8,780 | 39,900 |
| 2023/08/18 | 8,680 | 8,820 | 8,560 | 8,750 | 33,300 |
| 2023/08/17 | 8,620 | 8,740 | 8,320 | 8,710 | 40,000 |
| 2023/08/16 | 8,770 | 8,840 | 8,560 | 8,620 | 75,200 |
| 2023/08/15 | 8,880 | 8,950 | 8,750 | 8,770 | 42,200 |
| 2023/08/14 | 9,370 | 9,420 | 8,840 | 8,850 | 80,100 |
| 2023/08/10 | 9,460 | 9,590 | 9,320 | 9,370 | 43,000 |
| 2023/08/09 | 9,310 | 9,370 | 9,240 | 9,310 | 48,600 |
| 2023/08/08 | 9,270 | 9,450 | 9,240 | 9,310 | 40,500 |
| 2023/08/07 | 9,280 | 9,380 | 9,180 | 9,250 | 22,700 |
| 2023/08/04 | 9,230 | 9,350 | 9,160 | 9,220 | 42,700 |
| 2023/08/03 | 9,220 | 9,520 | 9,180 | 9,230 | 39,900 |
| 2023/08/02 | 9,330 | 9,470 | 9,220 | 9,220 | 40,700 |
| 2023/08/01 | 9,420 | 9,650 | 9,370 | 9,390 | 41,500 |
| 2023/07/31 | 9,380 | 9,480 | 9,300 | 9,400 | 23,300 |
| 2023/07/28 | 9,160 | 9,290 | 9,140 | 9,230 | 30,500 |
| 2023/07/27 | 9,240 | 9,330 | 9,160 | 9,260 | 15,300 |
| 2023/07/26 | 9,200 | 9,370 | 9,150 | 9,240 | 27,400 |
| 2023/07/25 | 9,150 | 9,340 | 9,100 | 9,270 | 39,400 |
| 2023/07/24 | 9,000 | 9,310 | 9,000 | 9,150 | 32,500 |
| 2023/07/21 | 9,110 | 9,140 | 8,930 | 9,000 | 47,700 |
| 2023/07/20 | 9,270 | 9,270 | 8,990 | 9,000 | 57,200 |
| 2023/07/19 | 9,230 | 9,510 | 9,200 | 9,420 | 63,400 |
| 2023/07/18 | 9,000 | 9,180 | 8,750 | 9,100 | 120,900 |
| 2023/07/14 | 8,400 | 8,840 | 8,250 | 8,780 | 109,900 |
| 2023/07/13 | 8,420 | 8,420 | 8,270 | 8,300 | 30,900 |
| 2023/07/12 | 8,470 | 8,470 | 8,310 | 8,350 | 21,100 |
| 2023/07/11 | 8,520 | 8,620 | 8,390 | 8,430 | 33,100 |
| 2023/07/10 | 8,290 | 8,540 | 8,240 | 8,400 | 28,500 |
| 2023/07/07 | 8,300 | 8,430 | 8,250 | 8,300 | 36,000 |
| 2023/07/06 | 8,350 | 8,450 | 8,280 | 8,350 | 32,300 |
| 2023/07/05 | 8,350 | 8,390 | 8,230 | 8,340 | 9,400 |
| 2023/07/04 | 8,370 | 8,570 | 8,270 | 8,350 | 24,500 |
| 2023/07/03 | 8,300 | 8,570 | 8,300 | 8,520 | 27,900 |
| 2023/06/30 | 8,300 | 8,300 | 8,080 | 8,200 | 14,500 |
| 2023/06/29 | 8,010 | 8,300 | 8,010 | 8,200 | 23,900 |
| 2023/06/28 | 7,970 | 8,090 | 7,970 | 8,090 | 27,300 |
| 2023/06/27 | 8,030 | 8,030 | 7,790 | 7,840 | 29,500 |
| 2023/06/26 | 8,000 | 8,170 | 7,930 | 8,030 | 36,000 |
| 2023/06/23 | 8,300 | 8,350 | 7,590 | 8,000 | 63,300 |
| 2023/06/22 | 8,350 | 8,440 | 8,260 | 8,260 | 44,700 |
| 2023/06/21 | 8,300 | 8,350 | 8,250 | 8,320 | 43,900 |
| 2023/06/20 | 8,270 | 8,360 | 8,240 | 8,300 | 50,500 |
| 2023/06/19 | 8,170 | 8,400 | 8,170 | 8,270 | 54,800 |
| 2023/06/16 | 8,020 | 8,240 | 8,000 | 8,170 | 38,400 |
| 2023/06/15 | 7,880 | 8,110 | 7,880 | 8,010 | 39,800 |
| 2023/06/14 | 7,740 | 7,850 | 7,740 | 7,810 | 27,900 |
| 2023/06/13 | 7,680 | 7,730 | 7,600 | 7,620 | 24,800 |
| 2023/06/12 | 7,550 | 7,630 | 7,490 | 7,560 | 29,300 |
| 2023/06/09 | 7,520 | 7,560 | 7,440 | 7,490 | 41,000 |
| 2023/06/08 | 7,430 | 7,580 | 7,410 | 7,420 | 30,500 |
| 2023/06/07 | 7,480 | 7,530 | 7,360 | 7,420 | 31,700 |
| 2023/06/06 | 7,290 | 7,470 | 7,290 | 7,420 | 57,500 |
| 2023/06/05 | 7,390 | 7,560 | 7,330 | 7,420 | 38,400 |
| 2023/06/02 | 7,270 | 7,400 | 7,190 | 7,290 | 55,900 |
| 2023/06/01 | 7,160 | 7,240 | 7,080 | 7,210 | 42,700 |
| 2023/05/31 | 7,100 | 7,220 | 7,090 | 7,220 | 76,200 |
| 2023/05/30 | 7,100 | 7,140 | 7,020 | 7,090 | 27,600 |
| 2023/05/29 | 7,020 | 7,120 | 7,020 | 7,060 | 16,000 |
| 2023/05/26 | 6,930 | 7,170 | 6,890 | 7,030 | 63,300 |
| 2023/05/25 | 6,780 | 6,860 | 6,760 | 6,830 | 27,700 |
| 2023/05/24 | 6,590 | 6,800 | 6,590 | 6,770 | 13,900 |
| 2023/05/23 | 6,680 | 6,820 | 6,650 | 6,690 | 16,600 |
| 2023/05/22 | 6,560 | 6,690 | 6,550 | 6,680 | 30,400 |
| 2023/05/19 | 6,290 | 6,570 | 6,290 | 6,520 | 21,900 |
| 2023/05/18 | 6,280 | 6,320 | 6,180 | 6,290 | 18,200 |
| 2023/05/17 | 6,320 | 6,320 | 6,150 | 6,210 | 21,000 |
| 2023/05/16 | 6,480 | 6,480 | 6,320 | 6,390 | 9,500 |
| 2023/05/15 | 6,530 | 6,700 | 6,310 | 6,380 | 29,500 |
| 2023/05/12 | 6,640 | 6,710 | 6,280 | 6,530 | 68,000 |
| 2023/05/11 | 6,810 | 6,840 | 6,720 | 6,740 | 12,400 |
| 2023/05/10 | 6,790 | 7,180 | 6,790 | 6,930 | 36,400 |
| 2023/05/09 | 6,770 | 6,830 | 6,750 | 6,790 | 5,300 |
| 2023/05/08 | 6,790 | 6,890 | 6,690 | 6,770 | 18,800 |
| 2023/05/02 | 6,620 | 6,950 | 6,580 | 6,790 | 34,100 |
| 2023/05/01 | 6,440 | 6,730 | 6,440 | 6,650 | 14,200 |
| 2023/04/28 | 6,300 | 6,590 | 6,300 | 6,540 | 27,200 |
| 2023/04/27 | 6,070 | 6,320 | 6,070 | 6,270 | 7,900 |
| 2023/04/26 | 6,160 | 6,270 | 6,030 | 6,120 | 17,300 |
| 2023/04/25 | 6,170 | 6,440 | 6,110 | 6,260 | 28,200 |
| 2023/04/24 | 6,170 | 6,210 | 6,110 | 6,140 | 12,700 |
| 2023/04/21 | 5,980 | 6,170 | 5,950 | 6,170 | 10,400 |
| 2023/04/20 | 5,960 | 6,140 | 5,920 | 6,080 | 17,000 |
| 2023/04/19 | 6,020 | 6,080 | 5,970 | 6,070 | 16,200 |
| 2023/04/18 | 6,220 | 6,220 | 6,070 | 6,070 | 13,900 |
| 2023/04/17 | 6,250 | 6,260 | 6,180 | 6,240 | 7,700 |
| 2023/04/14 | 6,140 | 6,200 | 6,090 | 6,180 | 9,900 |
| 2023/04/13 | 6,160 | 6,200 | 6,120 | 6,170 | 7,200 |
| 2023/04/12 | 6,160 | 6,260 | 6,090 | 6,200 | 9,800 |
| 2023/04/11 | 6,260 | 6,290 | 6,150 | 6,160 | 6,900 |
| 2023/04/10 | 6,170 | 6,260 | 6,090 | 6,260 | 8,500 |
| 2023/04/07 | 6,030 | 6,080 | 5,950 | 6,070 | 8,200 |
| 2023/04/06 | 6,180 | 6,180 | 5,970 | 6,020 | 15,400 |
| 2023/04/05 | 6,340 | 6,340 | 6,140 | 6,180 | 11,000 |
| 2023/04/04 | 6,350 | 6,410 | 6,310 | 6,400 | 10,100 |
| 2023/04/03 | 6,480 | 6,480 | 6,350 | 6,420 | 8,400 |
| 2023/03/31 | 6,380 | 6,530 | 6,380 | 6,480 | 9,900 |
| 2023/03/30 | 6,290 | 6,430 | 6,290 | 6,330 | 8,500 |
| 2023/03/29 | 6,410 | 6,510 | 6,290 | 6,510 | 8,700 |
| 2023/03/28 | 6,360 | 6,400 | 6,320 | 6,370 | 7,300 |
| 2023/03/27 | 6,270 | 6,450 | 6,120 | 6,400 | 21,300 |
| 2023/03/24 | 6,440 | 6,440 | 6,200 | 6,200 | 15,300 |
| 2023/03/23 | 6,500 | 6,520 | 6,380 | 6,440 | 11,800 |
| 2023/03/22 | 6,450 | 6,560 | 6,360 | 6,500 | 22,700 |
| 2023/03/20 | 6,310 | 6,540 | 6,240 | 6,350 | 36,600 |
| 2023/03/17 | 6,240 | 6,520 | 6,160 | 6,410 | 53,500 |
| 2023/03/16 | 6,080 | 6,180 | 5,960 | 6,120 | 24,900 |
| 2023/03/15 | 6,090 | 6,280 | 6,090 | 6,180 | 31,000 |
| 2023/03/14 | 6,290 | 6,290 | 6,040 | 6,130 | 26,800 |
| 2023/03/13 | 6,250 | 6,310 | 6,160 | 6,290 | 12,400 |
| 2023/03/10 | 6,330 | 6,330 | 6,230 | 6,260 | 12,000 |
| 2023/03/09 | 6,570 | 6,570 | 6,400 | 6,430 | 12,200 |
| 2023/03/08 | 6,430 | 6,480 | 6,420 | 6,470 | 10,200 |
| 2023/03/07 | 6,610 | 6,610 | 6,470 | 6,480 | 12,100 |
| 2023/03/06 | 6,540 | 6,610 | 6,480 | 6,580 | 14,600 |
| 2023/03/03 | 6,460 | 6,500 | 6,420 | 6,470 | 9,700 |
| 2023/03/02 | 6,470 | 6,520 | 6,430 | 6,460 | 11,600 |
| 2023/03/01 | 6,210 | 6,470 | 6,170 | 6,470 | 15,300 |
| 2023/02/28 | 6,200 | 6,280 | 6,130 | 6,200 | 32,400 |
| 2023/02/27 | 6,160 | 6,190 | 6,070 | 6,190 | 10,200 |
| 2023/02/24 | 6,010 | 6,200 | 5,950 | 6,160 | 27,400 |
| 2023/02/22 | 6,100 | 6,100 | 5,960 | 5,960 | 15,400 |
| 2023/02/21 | 6,200 | 6,210 | 6,130 | 6,200 | 17,400 |
| 2023/02/20 | 6,380 | 6,380 | 6,210 | 6,230 | 8,000 |
| 2023/02/17 | 6,480 | 6,480 | 6,250 | 6,290 | 20,800 |
| 2023/02/16 | 6,490 | 6,490 | 6,420 | 6,490 | 21,900 |
| 2023/02/15 | 6,500 | 6,530 | 6,380 | 6,410 | 17,700 |
| 2023/02/14 | 6,510 | 6,550 | 6,450 | 6,500 | 9,700 |
| 2023/02/13 | 6,610 | 6,710 | 6,440 | 6,510 | 55,900 |
| 2023/02/10 | 6,550 | 6,590 | 6,430 | 6,490 | 18,800 |
| 2023/02/09 | 6,570 | 6,570 | 6,400 | 6,500 | 27,100 |
| 2023/02/08 | 6,530 | 6,640 | 6,530 | 6,550 | 13,400 |
| 2023/02/07 | 6,450 | 6,490 | 6,310 | 6,470 | 29,000 |
| 2023/02/06 | 6,500 | 6,610 | 6,430 | 6,470 | 19,900 |
| 2023/02/03 | 6,600 | 6,620 | 6,370 | 6,410 | 18,700 |
| 2023/02/02 | 6,650 | 6,650 | 6,560 | 6,600 | 19,800 |
| 2023/02/01 | 6,660 | 6,660 | 6,510 | 6,540 | 13,800 |
| 2023/01/31 | 6,610 | 6,670 | 6,570 | 6,600 | 15,900 |
| 2023/01/30 | 6,530 | 6,610 | 6,460 | 6,560 | 17,000 |
| 2023/01/27 | 6,510 | 6,510 | 6,420 | 6,470 | 10,800 |
| 2023/01/26 | 6,600 | 6,650 | 6,520 | 6,570 | 16,600 |
| 2023/01/25 | 6,600 | 6,750 | 6,540 | 6,700 | 18,400 |
| 2023/01/24 | 6,500 | 6,680 | 6,410 | 6,670 | 32,900 |
| 2023/01/23 | 6,500 | 6,530 | 6,400 | 6,500 | 23,300 |
| 2023/01/20 | 6,480 | 6,480 | 6,380 | 6,410 | 4,100 |
| 2023/01/19 | 6,450 | 6,530 | 6,300 | 6,480 | 17,300 |
| 2023/01/18 | 6,470 | 6,560 | 6,450 | 6,470 | 23,700 |
| 2023/01/17 | 6,470 | 6,490 | 6,370 | 6,440 | 8,300 |
| 2023/01/16 | 6,470 | 6,500 | 6,340 | 6,430 | 11,600 |
| 2023/01/13 | 6,450 | 6,510 | 6,360 | 6,430 | 19,100 |
| 2023/01/12 | 6,480 | 6,500 | 6,370 | 6,400 | 11,400 |
| 2023/01/11 | 6,530 | 6,530 | 6,320 | 6,460 | 19,100 |
| 2023/01/10 | 6,320 | 6,680 | 6,320 | 6,570 | 64,800 |
| 2023/01/06 | 5,940 | 6,220 | 5,900 | 6,220 | 26,300 |
| 2023/01/05 | 5,930 | 5,940 | 5,870 | 5,940 | 7,500 |
| 2023/01/04 | 6,080 | 6,080 | 5,870 | 5,870 | 10,500 |