4966 上村工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2000-12-28 | 1,900 | 2,000 | 1,900 | 2,000 | 4,000 | 1,000 |
| 2000-12-27 | 1,900 | 1,980 | 1,900 | 1,950 | 5,000 | 975 |
| 2000-12-26 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 | 1,015 |
| 2000-12-25 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,025 |
| 2000-12-22 | 1,750 | 1,750 | 1,750 | 1,750 | 89,000 | 875 |
| 2000-12-20 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 925 |
| 2000-12-19 | 1,920 | 1,920 | 1,900 | 1,900 | 10,000 | 950 |
| 2000-12-18 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 960 |
| 2000-12-15 | 1,949 | 1,950 | 1,920 | 1,950 | 14,000 | 975 |
| 2000-12-14 | 1,969 | 1,969 | 1,960 | 1,960 | 17,000 | 980 |
| 2000-12-13 | 2,100 | 2,100 | 1,969 | 1,969 | 45,000 | 984.50 |
| 2000-12-12 | 1,800 | 1,825 | 1,795 | 1,800 | 20,000 | 900 |
| 2000-12-11 | 1,880 | 1,880 | 1,800 | 1,800 | 11,000 | 900 |
| 2000-12-07 | 1,730 | 1,730 | 1,720 | 1,730 | 5,000 | 865 |
| 2000-12-06 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 865 |
| 2000-12-05 | 1,780 | 1,780 | 1,730 | 1,730 | 5,000 | 865 |
| 2000-12-04 | 1,750 | 1,800 | 1,730 | 1,780 | 13,000 | 890 |
| 2000-12-01 | 1,750 | 1,800 | 1,750 | 1,750 | 19,000 | 875 |
| 2000-11-30 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 900 |
| 2000-11-29 | 1,800 | 1,810 | 1,800 | 1,810 | 41,000 | 905 |
| 2000-11-28 | 1,830 | 1,830 | 1,815 | 1,820 | 26,000 | 910 |
| 2000-11-24 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 925 |
| 2000-11-20 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 925 |
| 2000-11-17 | 1,830 | 1,830 | 1,800 | 1,800 | 5,000 | 900 |
| 2000-11-15 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 940 |
| 2000-11-14 | 1,700 | 1,719 | 1,700 | 1,700 | 5,000 | 850 |
| 2000-11-10 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 945 |
| 2000-11-08 | 1,890 | 1,890 | 1,890 | 1,890 | 7,000 | 945 |
| 2000-11-07 | 1,900 | 1,900 | 1,890 | 1,890 | 3,000 | 945 |
| 2000-11-06 | 1,800 | 1,900 | 1,800 | 1,900 | 3,000 | 950 |
| 2000-11-01 | 1,900 | 1,930 | 1,900 | 1,930 | 2,000 | 965 |
| 2000-10-30 | 1,810 | 1,876 | 1,810 | 1,876 | 9,000 | 938 |
| 2000-10-27 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 | 1,075 |
| 2000-10-25 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 1,110 |
| 2000-10-18 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 1,125 |
| 2000-10-13 | 2,250 | 2,250 | 2,250 | 2,250 | 18,000 | 1,125 |
| 2000-10-12 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,125 |
| 2000-10-11 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 1,120 |
| 2000-10-10 | 2,360 | 2,360 | 2,260 | 2,260 | 3,000 | 1,130 |
| 2000-10-06 | 2,300 | 2,300 | 2,280 | 2,280 | 3,000 | 1,140 |
| 2000-10-04 | 2,280 | 2,280 | 2,260 | 2,280 | 6,000 | 1,140 |
| 2000-10-03 | 2,280 | 2,280 | 2,280 | 2,280 | 5,000 | 1,140 |
| 2000-10-02 | 2,250 | 2,280 | 2,250 | 2,280 | 5,000 | 1,140 |
| 2000-09-29 | 2,200 | 2,250 | 2,200 | 2,250 | 21,000 | 1,125 |
| 2000-09-28 | 2,200 | 2,200 | 2,200 | 2,200 | 9,000 | 1,100 |
| 2000-09-25 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,100 |
| 2000-09-21 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,100 |
| 2000-09-20 | 2,200 | 2,200 | 2,195 | 2,200 | 12,000 | 1,100 |
| 2000-09-19 | 1,950 | 2,250 | 1,950 | 2,250 | 7,000 | 1,125 |
| 2000-09-18 | 2,325 | 2,325 | 2,300 | 2,300 | 3,000 | 1,150 |
| 2000-09-14 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 | 1,225 |
| 2000-09-13 | 2,350 | 2,450 | 2,350 | 2,450 | 6,000 | 1,225 |
| 2000-09-12 | 2,450 | 2,450 | 2,350 | 2,350 | 7,000 | 1,175 |
| 2000-09-11 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 1,250 |
| 2000-09-08 | 2,560 | 2,570 | 2,555 | 2,555 | 7,000 | 1,277.50 |
| 2000-09-07 | 2,470 | 2,520 | 2,400 | 2,520 | 19,000 | 1,260 |
| 2000-09-06 | 2,400 | 2,530 | 2,400 | 2,470 | 53,000 | 1,235 |
| 2000-09-01 | 2,250 | 2,340 | 2,250 | 2,340 | 10,000 | 1,170 |
| 2000-08-31 | 2,300 | 2,305 | 2,250 | 2,250 | 21,000 | 1,125 |
| 2000-08-30 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 1,150 |
| 2000-08-29 | 2,250 | 2,300 | 2,250 | 2,300 | 8,000 | 1,150 |
| 2000-08-28 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 1,125 |
| 2000-08-25 | 2,285 | 2,290 | 2,250 | 2,280 | 26,000 | 1,140 |
| 2000-08-24 | 2,275 | 2,320 | 2,250 | 2,320 | 16,000 | 1,160 |
| 2000-08-23 | 2,200 | 2,280 | 2,200 | 2,280 | 13,000 | 1,140 |
| 2000-08-22 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 1,075 |
| 2000-08-21 | 2,200 | 2,200 | 2,150 | 2,150 | 9,000 | 1,075 |
| 2000-08-18 | 2,200 | 2,200 | 2,125 | 2,125 | 8,000 | 1,062.50 |
| 2000-08-17 | 2,200 | 2,250 | 2,200 | 2,200 | 15,000 | 1,100 |
| 2000-08-16 | 2,160 | 2,195 | 2,160 | 2,190 | 10,000 | 1,095 |
| 2000-08-15 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 2000-08-14 | 2,150 | 2,150 | 2,120 | 2,120 | 7,000 | 1,060 |
| 2000-08-11 | 2,195 | 2,195 | 2,075 | 2,120 | 6,000 | 1,060 |
| 2000-08-10 | 1,965 | 2,190 | 1,965 | 2,190 | 22,000 | 1,095 |
| 2000-08-08 | 1,900 | 1,900 | 1,900 | 1,900 | 11,000 | 950 |
| 2000-08-04 | 1,900 | 1,930 | 1,900 | 1,900 | 20,000 | 950 |
| 2000-08-03 | 1,900 | 1,900 | 1,880 | 1,900 | 12,000 | 950 |
| 2000-08-02 | 1,870 | 1,900 | 1,870 | 1,900 | 3,000 | 950 |
| 2000-08-01 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,005 |
| 2000-07-31 | 2,100 | 2,100 | 2,090 | 2,090 | 11,000 | 1,045 |
| 2000-07-26 | 2,200 | 2,200 | 2,145 | 2,200 | 31,000 | 1,100 |
| 2000-07-25 | 2,140 | 2,150 | 2,110 | 2,150 | 30,000 | 1,075 |
| 2000-07-24 | 2,090 | 2,090 | 2,050 | 2,065 | 17,000 | 1,032.50 |
| 2000-07-21 | 1,951 | 2,100 | 1,950 | 2,090 | 14,000 | 1,045 |
| 2000-07-19 | 1,950 | 1,950 | 1,950 | 1,950 | 8,000 | 975 |
| 2000-07-18 | 1,930 | 1,960 | 1,930 | 1,960 | 16,000 | 980 |
| 2000-07-13 | 1,970 | 2,000 | 1,970 | 2,000 | 2,000 | 1,000 |
| 2000-07-12 | 2,000 | 2,010 | 1,900 | 1,900 | 10,000 | 950 |
| 2000-07-11 | 2,000 | 2,010 | 2,000 | 2,000 | 4,000 | 1,000 |
| 2000-07-10 | 2,100 | 2,100 | 2,090 | 2,100 | 10,000 | 1,050 |
| 2000-07-07 | 2,050 | 2,100 | 2,050 | 2,050 | 16,000 | 1,025 |
| 2000-07-06 | 2,020 | 2,020 | 2,020 | 2,020 | 5,000 | 1,010 |
| 2000-07-05 | 2,010 | 2,020 | 2,010 | 2,020 | 2,000 | 1,010 |
| 2000-07-04 | 2,090 | 2,090 | 2,010 | 2,010 | 3,000 | 1,005 |
| 2000-07-03 | 2,030 | 2,070 | 2,030 | 2,050 | 16,000 | 1,025 |
| 2000-06-30 | 2,030 | 2,050 | 2,000 | 2,030 | 95,000 | 1,015 |
| 2000-06-29 | 1,974 | 1,975 | 1,974 | 1,975 | 15,000 | 987.50 |
| 2000-06-28 | 1,998 | 2,000 | 1,975 | 1,975 | 19,000 | 987.50 |
| 2000-06-27 | 2,000 | 2,010 | 2,000 | 2,000 | 13,000 | 1,000 |
| 2000-06-26 | 1,940 | 2,000 | 1,939 | 2,000 | 18,000 | 1,000 |
| 2000-06-23 | 1,840 | 1,880 | 1,840 | 1,880 | 36,000 | 940 |
| 2000-06-22 | 1,790 | 1,840 | 1,789 | 1,840 | 12,000 | 920 |
| 2000-06-21 | 1,650 | 1,690 | 1,610 | 1,650 | 36,000 | 825 |
| 2000-06-20 | 1,650 | 1,700 | 1,649 | 1,650 | 17,000 | 825 |
| 2000-06-19 | 1,699 | 1,700 | 1,686 | 1,699 | 6,000 | 849.50 |
| 2000-06-16 | 1,700 | 1,750 | 1,700 | 1,740 | 3,000 | 870 |
| 2000-06-15 | 1,839 | 1,839 | 1,800 | 1,800 | 5,000 | 900 |
| 2000-06-14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 2000-06-13 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 950 |
| 2000-06-12 | 2,080 | 2,080 | 2,080 | 2,080 | 4,000 | 1,040 |
| 2000-06-09 | 1,880 | 1,880 | 1,880 | 1,880 | 6,000 | 940 |
| 2000-06-08 | 1,889 | 1,889 | 1,880 | 1,880 | 26,000 | 940 |
| 2000-06-07 | 2,050 | 2,050 | 1,968 | 1,968 | 26,000 | 984 |
| 2000-06-06 | 2,020 | 2,050 | 2,020 | 2,050 | 5,000 | 1,025 |
| 2000-06-05 | 1,955 | 2,100 | 1,955 | 2,100 | 13,000 | 1,050 |
| 2000-06-02 | 1,950 | 1,960 | 1,939 | 1,939 | 10,000 | 969.50 |
| 2000-06-01 | 1,951 | 1,980 | 1,950 | 1,950 | 12,000 | 975 |
| 2000-05-31 | 1,921 | 1,951 | 1,921 | 1,951 | 10,000 | 975.50 |
| 2000-05-30 | 1,860 | 1,920 | 1,860 | 1,920 | 3,000 | 960 |
| 2000-05-29 | 1,950 | 1,950 | 1,920 | 1,920 | 47,000 | 960 |
| 2000-05-26 | 2,055 | 2,055 | 2,000 | 2,000 | 6,000 | 1,000 |
| 2000-05-25 | 2,005 | 2,015 | 1,995 | 2,015 | 47,000 | 1,007.50 |
| 2000-05-24 | 1,900 | 1,900 | 1,800 | 1,831 | 19,000 | 915.50 |
| 2000-05-23 | 1,980 | 1,980 | 1,920 | 1,920 | 9,000 | 960 |
| 2000-05-22 | 2,060 | 2,060 | 2,050 | 2,050 | 7,000 | 1,025 |
| 2000-05-18 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,075 |
| 2000-05-16 | 2,015 | 2,015 | 2,000 | 2,015 | 38,000 | 1,007.50 |
| 2000-05-15 | 2,060 | 2,100 | 2,000 | 2,000 | 8,000 | 1,000 |
| 2000-05-12 | 2,010 | 2,050 | 2,000 | 2,050 | 7,000 | 1,025 |
| 2000-05-11 | 2,060 | 2,060 | 2,035 | 2,050 | 6,000 | 1,025 |
| 2000-05-10 | 2,185 | 2,185 | 2,000 | 2,100 | 26,000 | 1,050 |
| 2000-05-09 | 2,155 | 2,190 | 2,150 | 2,150 | 19,000 | 1,075 |
| 2000-05-08 | 2,180 | 2,180 | 2,000 | 2,000 | 16,000 | 1,000 |
| 2000-05-02 | 2,180 | 2,180 | 2,180 | 2,180 | 3,000 | 1,090 |
| 2000-05-01 | 2,180 | 2,200 | 2,170 | 2,170 | 50,000 | 1,085 |
| 2000-04-28 | 2,100 | 2,170 | 2,100 | 2,170 | 11,000 | 1,085 |
| 2000-04-27 | 2,055 | 2,100 | 2,050 | 2,100 | 10,000 | 1,050 |
| 2000-04-26 | 2,055 | 2,060 | 2,050 | 2,050 | 8,000 | 1,025 |
| 2000-04-25 | 2,020 | 2,060 | 2,015 | 2,060 | 9,000 | 1,030 |
| 2000-04-24 | 2,020 | 2,020 | 2,000 | 2,015 | 13,000 | 1,007.50 |
| 2000-04-21 | 2,000 | 2,020 | 2,000 | 2,020 | 6,000 | 1,010 |
| 2000-04-20 | 1,901 | 1,980 | 1,900 | 1,950 | 5,000 | 975 |
| 2000-04-19 | 1,810 | 1,990 | 1,810 | 1,990 | 2,000 | 995 |
| 2000-04-18 | 1,790 | 1,790 | 1,730 | 1,730 | 11,000 | 865 |
| 2000-04-17 | 1,900 | 1,900 | 1,700 | 1,700 | 55,000 | 850 |
| 2000-04-14 | 1,950 | 2,000 | 1,950 | 2,000 | 3,000 | 1,000 |
| 2000-04-13 | 2,015 | 2,045 | 2,000 | 2,000 | 49,000 | 1,000 |
| 2000-04-12 | 1,976 | 1,985 | 1,976 | 1,985 | 18,000 | 992.50 |
| 2000-04-11 | 1,979 | 1,979 | 1,964 | 1,970 | 7,000 | 985 |
| 2000-04-10 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
| 2000-04-07 | 1,860 | 1,890 | 1,860 | 1,890 | 13,000 | 945 |
| 2000-04-06 | 1,899 | 1,900 | 1,860 | 1,860 | 13,000 | 930 |
| 2000-04-05 | 1,845 | 1,900 | 1,840 | 1,900 | 9,000 | 950 |
| 2000-04-04 | 1,839 | 1,850 | 1,800 | 1,850 | 20,000 | 925 |
| 2000-04-03 | 1,831 | 1,840 | 1,800 | 1,810 | 28,000 | 905 |
| 2000-03-31 | 1,840 | 1,840 | 1,810 | 1,810 | 5,000 | 905 |
| 2000-03-30 | 1,840 | 1,850 | 1,800 | 1,800 | 7,000 | 900 |
| 2000-03-29 | 1,750 | 1,840 | 1,750 | 1,800 | 10,000 | 900 |
| 2000-03-28 | 1,821 | 1,821 | 1,700 | 1,700 | 16,000 | 850 |
| 2000-03-27 | 1,860 | 1,860 | 1,820 | 1,825 | 23,000 | 912.50 |
| 2000-03-24 | 1,839 | 1,860 | 1,839 | 1,860 | 8,000 | 930 |
| 2000-03-23 | 1,820 | 1,840 | 1,820 | 1,840 | 10,000 | 920 |
| 2000-03-22 | 1,859 | 1,859 | 1,820 | 1,820 | 47,000 | 910 |
| 2000-03-21 | 1,800 | 1,839 | 1,800 | 1,839 | 13,000 | 919.50 |
| 2000-03-17 | 1,710 | 1,750 | 1,700 | 1,700 | 19,000 | 850 |
| 2000-03-16 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 850 |
| 2000-03-15 | 1,600 | 1,730 | 1,600 | 1,730 | 11,000 | 865 |
| 2000-03-14 | 1,570 | 1,600 | 1,530 | 1,600 | 19,000 | 800 |
| 2000-03-13 | 1,600 | 1,601 | 1,600 | 1,600 | 11,000 | 800 |
| 2000-03-10 | 1,670 | 1,670 | 1,600 | 1,600 | 17,000 | 800 |
| 2000-03-09 | 1,699 | 1,700 | 1,670 | 1,670 | 10,000 | 835 |
| 2000-03-08 | 1,712 | 1,712 | 1,670 | 1,700 | 11,000 | 850 |
| 2000-03-07 | 1,720 | 1,735 | 1,682 | 1,682 | 35,000 | 841 |
| 2000-03-06 | 1,760 | 1,760 | 1,720 | 1,720 | 16,000 | 860 |
| 2000-03-03 | 1,700 | 1,760 | 1,700 | 1,760 | 12,000 | 880 |
| 2000-03-02 | 1,650 | 1,690 | 1,650 | 1,690 | 10,000 | 845 |
| 2000-03-01 | 1,750 | 1,770 | 1,750 | 1,770 | 8,000 | 885 |
| 2000-02-29 | 1,869 | 1,870 | 1,869 | 1,869 | 10,000 | 934.50 |
| 2000-02-28 | 1,849 | 1,948 | 1,840 | 1,880 | 22,000 | 940 |
| 2000-02-25 | 1,582 | 1,852 | 1,582 | 1,841 | 49,000 | 920.50 |
| 2000-02-24 | 1,714 | 1,714 | 1,550 | 1,552 | 29,000 | 776 |
| 2000-02-23 | 1,715 | 1,715 | 1,700 | 1,700 | 10,000 | 850 |
| 2000-02-22 | 1,701 | 1,720 | 1,701 | 1,719 | 12,000 | 859.50 |
| 2000-02-21 | 1,701 | 1,730 | 1,700 | 1,700 | 13,000 | 850 |
| 2000-02-18 | 1,783 | 1,800 | 1,750 | 1,770 | 32,000 | 885 |
| 2000-02-17 | 1,799 | 1,799 | 1,785 | 1,785 | 9,000 | 892.50 |
| 2000-02-16 | 1,864 | 1,864 | 1,800 | 1,800 | 13,000 | 900 |
| 2000-02-15 | 1,921 | 1,921 | 1,850 | 1,865 | 28,000 | 932.50 |
| 2000-02-14 | 1,968 | 1,968 | 1,920 | 1,920 | 8,000 | 960 |
| 2000-02-10 | 2,000 | 2,000 | 1,960 | 1,984 | 27,000 | 992 |
| 2000-02-09 | 1,940 | 2,020 | 1,940 | 2,000 | 60,000 | 1,000 |
| 2000-02-08 | 1,999 | 2,000 | 1,930 | 1,940 | 65,000 | 970 |
| 2000-02-07 | 1,980 | 2,050 | 1,980 | 2,020 | 91,000 | 1,010 |
| 2000-02-04 | 2,160 | 2,185 | 2,100 | 2,100 | 56,000 | 1,050 |
| 2000-02-03 | 2,155 | 2,300 | 2,155 | 2,240 | 45,000 | 1,120 |
| 2000-02-02 | 2,400 | 2,490 | 2,360 | 2,395 | 76,000 | 1,197.50 |
| 2000-02-01 | 2,640 | 2,640 | 2,610 | 2,610 | 3,000 | 1,305 |
| 2000-01-31 | 2,625 | 2,640 | 2,600 | 2,640 | 13,000 | 1,320 |
| 2000-01-28 | 2,620 | 2,640 | 2,600 | 2,630 | 24,000 | 1,315 |
| 2000-01-27 | 2,650 | 2,650 | 2,620 | 2,640 | 12,000 | 1,320 |
| 2000-01-26 | 2,650 | 2,650 | 2,600 | 2,650 | 10,000 | 1,325 |
| 2000-01-25 | 2,590 | 2,650 | 2,590 | 2,650 | 6,000 | 1,325 |
| 2000-01-24 | 2,560 | 2,600 | 2,550 | 2,600 | 7,000 | 1,300 |
| 2000-01-21 | 2,600 | 2,600 | 2,550 | 2,550 | 2,000 | 1,275 |
| 2000-01-20 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 1,350 |
| 2000-01-19 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 1,350 |
| 2000-01-18 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 1,350 |
| 2000-01-17 | 2,690 | 2,755 | 2,690 | 2,755 | 4,000 | 1,377.50 |
| 2000-01-14 | 2,725 | 2,750 | 2,700 | 2,700 | 21,000 | 1,350 |
| 2000-01-13 | 2,900 | 2,900 | 2,720 | 2,720 | 34,000 | 1,360 |
| 2000-01-12 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 1,450 |
| 2000-01-11 | 2,835 | 2,900 | 2,835 | 2,900 | 5,000 | 1,450 |
| 2000-01-07 | 2,760 | 2,815 | 2,760 | 2,800 | 9,000 | 1,400 |
| 2000-01-06 | 2,715 | 2,760 | 2,715 | 2,760 | 6,000 | 1,380 |
| 2000-01-05 | 2,705 | 2,735 | 2,705 | 2,720 | 5,000 | 1,360 |
| 2000-01-04 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 1,350 |
分割・併合履歴 ： [2021-06-29]1株→2株
