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 |
|---|---|---|---|---|---|
| 2025/06/17 | 8,930 | 9,060 | 8,850 | 9,060 | 46,800 |
| 2025/06/16 | 8,560 | 8,650 | 8,480 | 8,630 | 21,900 |
| 2025/06/13 | 8,900 | 9,010 | 8,540 | 8,590 | 51,500 |
| 2025/06/12 | 8,960 | 9,120 | 8,800 | 8,870 | 25,300 |
| 2025/06/11 | 8,990 | 9,030 | 8,850 | 9,030 | 32,500 |
| 2025/06/10 | 8,700 | 8,950 | 8,680 | 8,880 | 29,700 |
| 2025/06/09 | 8,870 | 8,920 | 8,670 | 8,720 | 24,900 |
| 2025/06/06 | 8,940 | 9,070 | 8,850 | 8,880 | 12,300 |
| 2025/06/05 | 8,870 | 8,960 | 8,850 | 8,930 | 6,700 |
| 2025/06/04 | 8,900 | 9,070 | 8,900 | 8,980 | 22,200 |
| 2025/06/03 | 9,030 | 9,180 | 8,860 | 8,980 | 23,700 |
| 2025/06/02 | 9,200 | 9,230 | 9,070 | 9,130 | 16,800 |
| 2025/05/30 | 9,210 | 9,320 | 9,120 | 9,210 | 21,800 |
| 2025/05/29 | 9,350 | 9,370 | 9,220 | 9,310 | 9,700 |
| 2025/05/28 | 9,220 | 9,470 | 9,220 | 9,320 | 21,300 |
| 2025/05/27 | 9,230 | 9,310 | 9,150 | 9,210 | 9,500 |
| 2025/05/26 | 9,370 | 9,410 | 9,270 | 9,300 | 13,200 |
| 2025/05/23 | 9,150 | 9,370 | 9,090 | 9,280 | 16,800 |
| 2025/05/22 | 9,320 | 9,340 | 9,030 | 9,150 | 16,000 |
| 2025/05/21 | 9,210 | 9,380 | 9,180 | 9,320 | 19,400 |
| 2025/05/20 | 9,140 | 9,190 | 9,050 | 9,170 | 18,000 |
| 2025/05/19 | 9,090 | 9,260 | 9,090 | 9,130 | 14,000 |
| 2025/05/16 | 9,280 | 9,300 | 9,130 | 9,240 | 17,200 |
| 2025/05/15 | 9,180 | 9,410 | 9,160 | 9,280 | 18,000 |
| 2025/05/14 | 9,400 | 9,400 | 9,090 | 9,180 | 14,400 |
| 2025/05/13 | 9,220 | 9,440 | 9,080 | 9,440 | 50,900 |
| 2025/05/12 | 9,460 | 9,660 | 8,460 | 8,920 | 90,700 |
| 2025/05/09 | 9,260 | 9,580 | 9,250 | 9,460 | 22,500 |
| 2025/05/08 | 9,350 | 9,490 | 9,220 | 9,260 | 9,000 |
| 2025/05/07 | 9,350 | 9,500 | 9,290 | 9,380 | 15,800 |
| 2025/05/02 | 9,280 | 9,490 | 9,280 | 9,440 | 16,300 |
| 2025/05/01 | 9,380 | 9,430 | 9,210 | 9,280 | 20,100 |
| 2025/04/30 | 9,330 | 9,460 | 9,230 | 9,230 | 33,800 |
| 2025/04/28 | 9,000 | 9,330 | 8,990 | 9,330 | 24,300 |
| 2025/04/25 | 9,090 | 9,120 | 8,970 | 9,040 | 31,300 |
| 2025/04/24 | 9,300 | 9,300 | 9,020 | 9,050 | 18,200 |
| 2025/04/23 | 8,930 | 9,250 | 8,930 | 9,230 | 23,600 |
| 2025/04/22 | 8,910 | 8,920 | 8,750 | 8,840 | 30,600 |
| 2025/04/21 | 9,000 | 9,000 | 8,880 | 8,980 | 11,600 |
| 2025/04/18 | 9,040 | 9,040 | 8,940 | 9,000 | 21,500 |
| 2025/04/17 | 8,750 | 9,040 | 8,750 | 9,040 | 15,100 |
| 2025/04/16 | 9,150 | 9,150 | 8,770 | 8,870 | 32,300 |
| 2025/04/15 | 8,890 | 9,210 | 8,870 | 9,210 | 14,500 |
| 2025/04/14 | 9,070 | 9,150 | 8,870 | 8,890 | 23,100 |
| 2025/04/11 | 8,950 | 9,050 | 8,750 | 9,030 | 12,000 |
| 2025/04/10 | 9,260 | 9,260 | 9,030 | 9,100 | 22,300 |
| 2025/04/09 | 8,730 | 8,730 | 8,420 | 8,510 | 32,200 |
| 2025/04/08 | 8,540 | 9,080 | 8,540 | 9,010 | 30,300 |
| 2025/04/07 | 8,380 | 8,800 | 8,200 | 8,390 | 38,000 |
| 2025/04/04 | 9,250 | 9,380 | 8,910 | 9,090 | 34,100 |
| 2025/04/03 | 9,200 | 9,560 | 9,000 | 9,520 | 39,200 |
| 2025/04/02 | 9,900 | 9,900 | 9,590 | 9,650 | 25,800 |
| 2025/04/01 | 10,030 | 10,070 | 9,550 | 9,750 | 18,500 |
| 2025/03/31 | 10,160 | 10,210 | 9,860 | 10,030 | 22,900 |
| 2025/03/28 | 10,200 | 10,380 | 10,130 | 10,270 | 20,900 |
| 2025/03/27 | 10,520 | 10,610 | 10,500 | 10,610 | 17,700 |
| 2025/03/26 | 10,600 | 10,760 | 10,520 | 10,590 | 20,300 |
| 2025/03/25 | 10,770 | 10,770 | 10,450 | 10,580 | 11,600 |
| 2025/03/24 | 10,600 | 10,600 | 10,440 | 10,480 | 12,100 |
| 2025/03/21 | 10,620 | 10,770 | 10,620 | 10,710 | 17,600 |
| 2025/03/19 | 10,600 | 10,710 | 10,410 | 10,620 | 19,300 |
| 2025/03/18 | 10,640 | 10,670 | 10,470 | 10,600 | 14,700 |
| 2025/03/17 | 10,310 | 10,520 | 10,230 | 10,400 | 21,800 |
| 2025/03/14 | 10,200 | 10,340 | 10,170 | 10,270 | 21,800 |
| 2025/03/13 | 10,240 | 10,490 | 10,240 | 10,310 | 14,500 |
| 2025/03/12 | 10,060 | 10,330 | 10,060 | 10,240 | 31,700 |
| 2025/03/11 | 10,250 | 10,250 | 9,900 | 10,060 | 64,200 |
| 2025/03/10 | 10,470 | 10,690 | 10,430 | 10,550 | 30,400 |
| 2025/03/07 | 10,450 | 10,540 | 10,360 | 10,500 | 22,600 |
| 2025/03/06 | 10,340 | 10,540 | 10,340 | 10,490 | 27,700 |
| 2025/03/05 | 10,220 | 10,490 | 10,160 | 10,340 | 31,900 |
| 2025/03/04 | 10,300 | 10,360 | 10,090 | 10,220 | 42,300 |
| 2025/03/03 | 10,300 | 10,410 | 10,240 | 10,360 | 25,000 |
| 2025/02/28 | 10,250 | 10,300 | 10,050 | 10,230 | 47,500 |
| 2025/02/27 | 10,310 | 10,450 | 10,310 | 10,330 | 16,900 |
| 2025/02/26 | 10,450 | 10,460 | 10,290 | 10,380 | 13,800 |
| 2025/02/25 | 10,410 | 10,550 | 10,340 | 10,400 | 22,200 |
| 2025/02/21 | 10,590 | 10,660 | 10,510 | 10,600 | 23,400 |
| 2025/02/20 | 10,710 | 10,740 | 10,570 | 10,590 | 17,900 |
| 2025/02/19 | 10,670 | 10,820 | 10,650 | 10,700 | 9,100 |
| 2025/02/18 | 11,210 | 11,230 | 10,780 | 10,780 | 22,900 |
| 2025/02/17 | 11,210 | 11,210 | 10,990 | 11,070 | 33,600 |
| 2025/02/14 | 11,010 | 11,010 | 10,590 | 10,910 | 19,400 |
| 2025/02/13 | 10,930 | 11,210 | 10,930 | 11,050 | 32,900 |
| 2025/02/12 | 10,700 | 10,870 | 10,480 | 10,830 | 58,700 |
| 2025/02/10 | 10,380 | 10,980 | 10,370 | 10,540 | 73,800 |
| 2025/02/07 | 10,410 | 10,690 | 10,390 | 10,390 | 44,500 |
| 2025/02/06 | 10,360 | 10,400 | 10,300 | 10,350 | 32,900 |
| 2025/02/05 | 10,150 | 10,350 | 10,100 | 10,330 | 30,500 |
| 2025/02/04 | 10,200 | 10,390 | 10,060 | 10,060 | 27,700 |
| 2025/02/03 | 10,330 | 10,400 | 10,140 | 10,200 | 25,500 |
| 2025/01/31 | 10,310 | 10,410 | 10,180 | 10,330 | 30,700 |
| 2025/01/30 | 10,200 | 10,430 | 10,200 | 10,310 | 17,800 |
| 2025/01/29 | 10,300 | 10,440 | 10,260 | 10,280 | 17,700 |
| 2025/01/28 | 10,140 | 10,450 | 10,000 | 10,270 | 20,300 |
| 2025/01/27 | 10,590 | 10,590 | 10,300 | 10,350 | 22,200 |
| 2025/01/24 | 10,690 | 10,690 | 10,560 | 10,570 | 17,900 |
| 2025/01/23 | 10,730 | 10,730 | 10,570 | 10,710 | 14,900 |
| 2025/01/22 | 10,760 | 10,850 | 10,690 | 10,790 | 11,900 |
| 2025/01/21 | 10,770 | 10,960 | 10,720 | 10,750 | 8,200 |
| 2025/01/20 | 10,850 | 11,000 | 10,780 | 10,820 | 12,400 |
| 2025/01/17 | 10,740 | 10,880 | 10,530 | 10,850 | 11,800 |
| 2025/01/16 | 10,800 | 11,150 | 10,660 | 10,670 | 25,100 |
| 2025/01/15 | 11,000 | 11,000 | 10,580 | 10,680 | 36,500 |
| 2025/01/14 | 11,140 | 11,140 | 10,580 | 10,670 | 24,100 |
| 2025/01/10 | 11,120 | 11,310 | 11,000 | 11,030 | 11,000 |
| 2025/01/09 | 11,270 | 11,400 | 11,250 | 11,360 | 16,200 |
| 2025/01/08 | 11,020 | 11,400 | 11,020 | 11,340 | 17,500 |
| 2025/01/07 | 10,960 | 11,270 | 10,860 | 11,120 | 21,700 |
| 2025/01/06 | 10,930 | 11,020 | 10,790 | 10,830 | 25,700 |