4966 上村工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,605 | 1,605 | 1,605 | 1,605 | 1,000 | 802.50 |
| 2001-12-26 | 1,600 | 1,605 | 1,600 | 1,605 | 2,000 | 802.50 |
| 2001-12-25 | 1,650 | 1,650 | 1,600 | 1,600 | 11,000 | 800 |
| 2001-12-21 | 1,600 | 1,600 | 1,600 | 1,600 | 17,000 | 800 |
| 2001-12-20 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 800 |
| 2001-12-19 | 1,600 | 1,600 | 1,599 | 1,600 | 6,000 | 800 |
| 2001-12-18 | 1,605 | 1,605 | 1,605 | 1,605 | 8,000 | 802.50 |
| 2001-12-17 | 1,600 | 1,605 | 1,600 | 1,605 | 7,000 | 802.50 |
| 2001-12-14 | 1,601 | 1,601 | 1,600 | 1,600 | 3,000 | 800 |
| 2001-12-13 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 800 |
| 2001-12-12 | 1,600 | 1,601 | 1,600 | 1,600 | 7,000 | 800 |
| 2001-12-11 | 1,541 | 1,600 | 1,541 | 1,600 | 18,000 | 800 |
| 2001-12-10 | 1,501 | 1,550 | 1,500 | 1,550 | 9,000 | 775 |
| 2001-12-07 | 1,450 | 1,480 | 1,450 | 1,480 | 15,000 | 740 |
| 2001-12-06 | 1,500 | 1,500 | 1,450 | 1,450 | 11,000 | 725 |
| 2001-12-05 | 1,420 | 1,500 | 1,420 | 1,500 | 2,000 | 750 |
| 2001-12-04 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 2001-12-03 | 1,313 | 1,313 | 1,313 | 1,313 | 2,000 | 656.50 |
| 2001-11-29 | 1,311 | 1,311 | 1,300 | 1,311 | 6,000 | 655.50 |
| 2001-11-28 | 1,330 | 1,330 | 1,311 | 1,311 | 2,000 | 655.50 |
| 2001-11-22 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 725 |
| 2001-11-16 | 1,410 | 1,500 | 1,410 | 1,500 | 3,000 | 750 |
| 2001-11-15 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 705 |
| 2001-11-14 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 710 |
| 2001-11-12 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 715 |
| 2001-11-08 | 1,250 | 1,330 | 1,250 | 1,330 | 4,000 | 665 |
| 2001-11-07 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 675 |
| 2001-11-05 | 1,350 | 1,350 | 1,350 | 1,350 | 14,000 | 675 |
| 2001-10-26 | 1,395 | 1,396 | 1,395 | 1,396 | 3,000 | 698 |
| 2001-10-25 | 1,400 | 1,400 | 1,395 | 1,395 | 7,000 | 697.50 |
| 2001-10-23 | 1,290 | 1,350 | 1,290 | 1,350 | 3,000 | 675 |
| 2001-10-19 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 645 |
| 2001-10-18 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 665 |
| 2001-10-17 | 1,300 | 1,350 | 1,300 | 1,350 | 9,000 | 675 |
| 2001-10-16 | 1,210 | 1,280 | 1,210 | 1,280 | 11,000 | 640 |
| 2001-10-15 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 600 |
| 2001-10-12 | 1,150 | 1,190 | 1,150 | 1,190 | 9,000 | 595 |
| 2001-10-11 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 | 555.50 |
| 2001-10-10 | 1,121 | 1,124 | 1,111 | 1,111 | 9,000 | 555.50 |
| 2001-10-09 | 1,150 | 1,150 | 1,111 | 1,111 | 8,000 | 555.50 |
| 2001-10-05 | 1,190 | 1,190 | 1,150 | 1,150 | 2,000 | 575 |
| 2001-10-04 | 1,150 | 1,190 | 1,150 | 1,190 | 3,000 | 595 |
| 2001-10-03 | 1,111 | 1,210 | 1,111 | 1,210 | 12,000 | 605 |
| 2001-10-02 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 2001-10-01 | 1,250 | 1,290 | 1,250 | 1,290 | 4,000 | 645 |
| 2001-09-28 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 615 |
| 2001-09-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 2001-09-25 | 1,300 | 1,320 | 1,290 | 1,290 | 6,000 | 645 |
| 2001-09-21 | 1,269 | 1,269 | 1,110 | 1,269 | 5,000 | 634.50 |
| 2001-09-20 | 1,170 | 1,249 | 1,170 | 1,249 | 5,000 | 624.50 |
| 2001-09-19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 2001-09-18 | 1,180 | 1,220 | 1,130 | 1,130 | 11,000 | 565 |
| 2001-09-17 | 1,220 | 1,240 | 1,181 | 1,181 | 6,000 | 590.50 |
| 2001-09-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 2001-09-12 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 2001-09-11 | 1,355 | 1,410 | 1,355 | 1,410 | 5,000 | 705 |
| 2001-09-10 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 750 |
| 2001-09-07 | 1,499 | 1,499 | 1,450 | 1,450 | 3,000 | 725 |
| 2001-09-06 | 1,499 | 1,500 | 1,499 | 1,500 | 7,000 | 750 |
| 2001-09-04 | 1,499 | 1,500 | 1,499 | 1,500 | 3,000 | 750 |
| 2001-09-03 | 1,499 | 1,500 | 1,499 | 1,500 | 3,000 | 750 |
| 2001-08-28 | 1,560 | 1,570 | 1,560 | 1,570 | 2,000 | 785 |
| 2001-08-24 | 1,400 | 1,600 | 1,400 | 1,570 | 13,000 | 785 |
| 2001-08-23 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 2001-08-21 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 825 |
| 2001-08-20 | 1,682 | 1,683 | 1,682 | 1,683 | 3,000 | 841.50 |
| 2001-08-17 | 1,695 | 1,695 | 1,695 | 1,695 | 2,000 | 847.50 |
| 2001-08-15 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 2001-08-10 | 1,889 | 1,889 | 1,709 | 1,709 | 5,000 | 854.50 |
| 2001-08-08 | 1,950 | 1,950 | 1,890 | 1,890 | 12,000 | 945 |
| 2001-08-07 | 1,976 | 1,976 | 1,976 | 1,976 | 3,000 | 988 |
| 2001-08-02 | 2,025 | 2,025 | 1,980 | 1,980 | 10,000 | 990 |
| 2001-08-01 | 1,725 | 2,040 | 1,725 | 2,040 | 13,000 | 1,020 |
| 2001-07-26 | 2,085 | 2,090 | 2,080 | 2,080 | 14,000 | 1,040 |
| 2001-07-25 | 2,095 | 2,095 | 2,080 | 2,095 | 11,000 | 1,047.50 |
| 2001-07-24 | 2,095 | 2,095 | 2,090 | 2,095 | 19,000 | 1,047.50 |
| 2001-07-23 | 2,100 | 2,100 | 2,095 | 2,095 | 5,000 | 1,047.50 |
| 2001-07-19 | 2,250 | 2,250 | 2,200 | 2,240 | 10,000 | 1,120 |
| 2001-07-13 | 2,320 | 2,320 | 2,290 | 2,300 | 10,000 | 1,150 |
| 2001-07-10 | 2,345 | 2,345 | 2,345 | 2,345 | 3,000 | 1,172.50 |
| 2001-07-03 | 2,435 | 2,435 | 2,390 | 2,390 | 21,000 | 1,195 |
| 2001-07-02 | 2,445 | 2,445 | 2,445 | 2,445 | 1,000 | 1,222.50 |
| 2001-06-29 | 2,470 | 2,470 | 2,450 | 2,450 | 3,000 | 1,225 |
| 2001-06-28 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,175 |
| 2001-06-27 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,175 |
| 2001-06-26 | 2,350 | 2,350 | 2,350 | 2,350 | 8,000 | 1,175 |
| 2001-06-25 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 1,225 |
| 2001-06-22 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 1,200 |
| 2001-06-18 | 2,210 | 2,350 | 2,210 | 2,350 | 2,000 | 1,175 |
| 2001-06-12 | 2,435 | 2,435 | 2,435 | 2,435 | 1,000 | 1,217.50 |
| 2001-06-11 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 | 1,245 |
| 2001-06-08 | 2,360 | 2,360 | 2,330 | 2,330 | 4,000 | 1,165 |
| 2001-06-07 | 2,370 | 2,370 | 2,345 | 2,350 | 7,000 | 1,175 |
| 2001-06-06 | 2,370 | 2,390 | 2,340 | 2,370 | 12,000 | 1,185 |
| 2001-05-31 | 2,350 | 2,410 | 2,350 | 2,410 | 3,000 | 1,205 |
| 2001-05-28 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,250 |
| 2001-05-25 | 2,480 | 2,600 | 2,480 | 2,590 | 34,000 | 1,295 |
| 2001-05-24 | 2,470 | 2,500 | 2,470 | 2,470 | 5,000 | 1,235 |
| 2001-05-23 | 2,270 | 2,470 | 2,270 | 2,470 | 3,000 | 1,235 |
| 2001-05-21 | 2,500 | 2,500 | 2,500 | 2,500 | 7,000 | 1,250 |
| 2001-05-18 | 2,545 | 2,545 | 2,500 | 2,500 | 2,000 | 1,250 |
| 2001-05-17 | 2,530 | 2,530 | 2,470 | 2,470 | 6,000 | 1,235 |
| 2001-05-16 | 2,700 | 2,700 | 2,650 | 2,650 | 16,000 | 1,325 |
| 2001-05-15 | 2,750 | 2,750 | 2,710 | 2,750 | 13,000 | 1,375 |
| 2001-05-14 | 2,750 | 2,770 | 2,725 | 2,770 | 30,000 | 1,385 |
| 2001-05-11 | 2,650 | 2,750 | 2,650 | 2,750 | 29,000 | 1,375 |
| 2001-05-10 | 2,600 | 2,680 | 2,600 | 2,650 | 99,000 | 1,325 |
| 2001-05-09 | 2,500 | 2,600 | 2,500 | 2,600 | 20,000 | 1,300 |
| 2001-05-08 | 2,495 | 2,600 | 2,495 | 2,600 | 23,000 | 1,300 |
| 2001-05-07 | 2,400 | 2,500 | 2,400 | 2,500 | 22,000 | 1,250 |
| 2001-05-02 | 2,400 | 2,410 | 2,400 | 2,410 | 3,000 | 1,205 |
| 2001-05-01 | 2,385 | 2,400 | 2,385 | 2,400 | 4,000 | 1,200 |
| 2001-04-27 | 2,385 | 2,385 | 2,385 | 2,385 | 1,000 | 1,192.50 |
| 2001-04-26 | 2,300 | 2,350 | 2,300 | 2,350 | 15,000 | 1,175 |
| 2001-04-25 | 2,295 | 2,295 | 2,220 | 2,250 | 9,000 | 1,125 |
| 2001-04-24 | 2,200 | 2,300 | 2,200 | 2,300 | 13,000 | 1,150 |
| 2001-04-23 | 2,215 | 2,455 | 2,215 | 2,455 | 4,000 | 1,227.50 |
| 2001-04-20 | 2,100 | 2,220 | 2,100 | 2,205 | 28,000 | 1,102.50 |
| 2001-04-19 | 2,005 | 2,100 | 2,000 | 2,100 | 23,000 | 1,050 |
| 2001-04-18 | 1,999 | 2,000 | 1,980 | 2,000 | 36,000 | 1,000 |
| 2001-04-17 | 2,005 | 2,005 | 2,005 | 2,005 | 1,000 | 1,002.50 |
| 2001-04-16 | 2,005 | 2,005 | 2,005 | 2,005 | 2,000 | 1,002.50 |
| 2001-04-13 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2001-04-12 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 995 |
| 2001-04-11 | 1,950 | 1,950 | 1,870 | 1,870 | 3,000 | 935 |
| 2001-04-10 | 2,005 | 2,005 | 2,000 | 2,000 | 5,000 | 1,000 |
| 2001-04-09 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2001-04-06 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2001-04-05 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,000 |
| 2001-04-04 | 1,870 | 2,000 | 1,870 | 2,000 | 21,000 | 1,000 |
| 2001-03-30 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
| 2001-03-29 | 1,760 | 1,795 | 1,760 | 1,785 | 3,000 | 892.50 |
| 2001-03-28 | 1,839 | 1,839 | 1,760 | 1,760 | 15,000 | 880 |
| 2001-03-27 | 1,849 | 1,890 | 1,840 | 1,840 | 20,000 | 920 |
| 2001-03-26 | 1,850 | 1,850 | 1,840 | 1,840 | 18,000 | 920 |
| 2001-03-23 | 1,840 | 1,860 | 1,840 | 1,840 | 24,000 | 920 |
| 2001-03-22 | 1,701 | 1,850 | 1,701 | 1,780 | 49,000 | 890 |
| 2001-03-21 | 1,690 | 1,690 | 1,690 | 1,690 | 16,000 | 845 |
| 2001-03-19 | 1,710 | 1,710 | 1,690 | 1,690 | 17,000 | 845 |
| 2001-03-16 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 2001-03-15 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 865 |
| 2001-03-14 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 | 865 |
| 2001-03-13 | 1,760 | 1,760 | 1,730 | 1,730 | 2,000 | 865 |
| 2001-03-12 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 | 905 |
| 2001-03-09 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 830 |
| 2001-03-08 | 1,660 | 1,660 | 1,659 | 1,660 | 24,000 | 830 |
| 2001-03-07 | 1,660 | 1,680 | 1,650 | 1,660 | 16,000 | 830 |
| 2001-03-06 | 1,655 | 1,680 | 1,650 | 1,660 | 5,000 | 830 |
| 2001-03-05 | 1,650 | 1,660 | 1,650 | 1,655 | 7,000 | 827.50 |
| 2001-03-02 | 1,651 | 1,680 | 1,650 | 1,650 | 28,000 | 825 |
| 2001-03-01 | 1,650 | 1,680 | 1,650 | 1,650 | 15,000 | 825 |
| 2001-02-28 | 1,630 | 1,630 | 1,630 | 1,630 | 8,000 | 815 |
| 2001-02-27 | 1,610 | 1,620 | 1,610 | 1,620 | 4,000 | 810 |
| 2001-02-26 | 1,600 | 1,601 | 1,600 | 1,601 | 3,000 | 800.50 |
| 2001-02-23 | 1,598 | 1,598 | 1,598 | 1,598 | 1,000 | 799 |
| 2001-02-22 | 1,498 | 1,498 | 1,498 | 1,498 | 5,000 | 749 |
| 2001-02-21 | 1,498 | 1,498 | 1,498 | 1,498 | 4,000 | 749 |
| 2001-02-19 | 1,499 | 1,499 | 1,498 | 1,498 | 3,000 | 749 |
| 2001-02-16 | 1,400 | 1,499 | 1,400 | 1,499 | 3,000 | 749.50 |
| 2001-02-15 | 1,400 | 1,410 | 1,400 | 1,405 | 3,000 | 702.50 |
| 2001-02-14 | 1,450 | 1,450 | 1,317 | 1,372 | 18,000 | 686 |
| 2001-02-13 | 1,532 | 1,533 | 1,480 | 1,480 | 10,000 | 740 |
| 2001-02-09 | 1,560 | 1,561 | 1,531 | 1,531 | 6,000 | 765.50 |
| 2001-02-07 | 1,621 | 1,621 | 1,621 | 1,621 | 1,000 | 810.50 |
| 2001-02-06 | 1,609 | 1,609 | 1,590 | 1,590 | 13,000 | 795 |
| 2001-02-05 | 1,600 | 1,600 | 1,576 | 1,578 | 8,000 | 789 |
| 2001-02-02 | 1,600 | 1,605 | 1,600 | 1,605 | 4,000 | 802.50 |
| 2001-02-01 | 1,680 | 1,680 | 1,650 | 1,650 | 3,000 | 825 |
| 2001-01-31 | 1,670 | 1,680 | 1,670 | 1,680 | 8,000 | 840 |
| 2001-01-29 | 1,741 | 1,790 | 1,730 | 1,730 | 9,000 | 865 |
| 2001-01-26 | 1,750 | 1,850 | 1,750 | 1,850 | 3,000 | 925 |
| 2001-01-25 | 1,751 | 1,800 | 1,751 | 1,800 | 7,000 | 900 |
| 2001-01-24 | 1,850 | 1,850 | 1,760 | 1,840 | 4,000 | 920 |
| 2001-01-23 | 1,751 | 1,880 | 1,751 | 1,880 | 10,000 | 940 |
| 2001-01-19 | 1,920 | 1,920 | 1,920 | 1,920 | 8,000 | 960 |
| 2001-01-17 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 | 960 |
| 2001-01-12 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 975 |
| 2001-01-11 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 970 |
| 2001-01-10 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2001-01-09 | 1,980 | 2,000 | 1,980 | 2,000 | 3,000 | 1,000 |
| 2001-01-05 | 1,960 | 2,000 | 1,960 | 1,980 | 4,000 | 990 |
分割・併合履歴 ： [2021-06-29]1株→2株
