4966 上村工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 1,631 | 1,631 | 1,599 | 1,615 | 13,000 | 807.50 |
| 2002-12-26 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 2002-12-25 | 1,630 | 1,630 | 1,590 | 1,590 | 9,000 | 795 |
| 2002-12-24 | 1,629 | 1,629 | 1,590 | 1,590 | 5,000 | 795 |
| 2002-12-20 | 1,630 | 1,630 | 1,600 | 1,630 | 22,000 | 815 |
| 2002-12-19 | 1,621 | 1,630 | 1,590 | 1,630 | 9,000 | 815 |
| 2002-12-18 | 1,690 | 1,690 | 1,580 | 1,601 | 17,000 | 800.50 |
| 2002-12-17 | 1,805 | 1,805 | 1,780 | 1,780 | 25,000 | 890 |
| 2002-12-16 | 1,805 | 1,805 | 1,805 | 1,805 | 15,000 | 902.50 |
| 2002-12-13 | 1,805 | 1,805 | 1,805 | 1,805 | 1,000 | 902.50 |
| 2002-12-12 | 1,810 | 1,810 | 1,800 | 1,800 | 25,000 | 900 |
| 2002-12-11 | 1,830 | 1,830 | 1,830 | 1,830 | 4,000 | 915 |
| 2002-12-10 | 1,830 | 1,830 | 1,830 | 1,830 | 32,000 | 915 |
| 2002-12-05 | 1,870 | 1,870 | 1,800 | 1,801 | 7,000 | 900.50 |
| 2002-12-04 | 1,890 | 1,890 | 1,870 | 1,870 | 25,000 | 935 |
| 2002-12-03 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 950 |
| 2002-12-02 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 950 |
| 2002-11-29 | 1,810 | 1,811 | 1,810 | 1,810 | 5,000 | 905 |
| 2002-11-28 | 1,999 | 1,999 | 1,999 | 1,999 | 5,000 | 999.50 |
| 2002-11-27 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2002-11-25 | 2,000 | 2,000 | 1,900 | 1,900 | 4,000 | 950 |
| 2002-11-22 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 950 |
| 2002-11-21 | 1,790 | 1,853 | 1,790 | 1,850 | 9,000 | 925 |
| 2002-11-19 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 990 |
| 2002-11-18 | 1,928 | 1,950 | 1,928 | 1,950 | 2,000 | 975 |
| 2002-11-14 | 1,912 | 1,912 | 1,900 | 1,900 | 4,000 | 950 |
| 2002-11-12 | 2,000 | 2,100 | 2,000 | 2,090 | 14,000 | 1,045 |
| 2002-11-11 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
| 2002-11-06 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2002-11-05 | 1,999 | 1,999 | 1,999 | 1,999 | 1,000 | 999.50 |
| 2002-10-28 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2002-10-25 | 2,000 | 2,000 | 1,999 | 1,999 | 3,000 | 999.50 |
| 2002-10-23 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2002-10-18 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2002-10-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2002-10-16 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 2002-10-10 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
| 2002-10-04 | 2,150 | 2,150 | 2,000 | 2,000 | 8,000 | 1,000 |
| 2002-10-03 | 2,150 | 2,150 | 2,150 | 2,150 | 8,000 | 1,075 |
| 2002-10-02 | 2,100 | 2,100 | 2,100 | 2,100 | 12,000 | 1,050 |
| 2002-10-01 | 2,145 | 2,150 | 2,145 | 2,150 | 6,000 | 1,075 |
| 2002-09-30 | 2,105 | 2,145 | 2,100 | 2,145 | 8,000 | 1,072.50 |
| 2002-09-27 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 2002-09-25 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 1,050 |
| 2002-09-24 | 2,115 | 2,120 | 2,100 | 2,100 | 8,000 | 1,050 |
| 2002-09-20 | 2,120 | 2,140 | 2,120 | 2,140 | 4,000 | 1,070 |
| 2002-09-19 | 2,205 | 2,205 | 2,200 | 2,200 | 5,000 | 1,100 |
| 2002-09-13 | 2,205 | 2,205 | 2,205 | 2,205 | 1,000 | 1,102.50 |
| 2002-09-12 | 2,200 | 2,200 | 2,200 | 2,200 | 25,000 | 1,100 |
| 2002-09-10 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,100 |
| 2002-09-09 | 2,130 | 2,130 | 2,130 | 2,130 | 3,000 | 1,065 |
| 2002-09-06 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,075 |
| 2002-09-04 | 2,150 | 2,200 | 2,150 | 2,150 | 4,000 | 1,075 |
| 2002-09-03 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2002-09-02 | 2,140 | 2,140 | 2,100 | 2,100 | 4,000 | 1,050 |
| 2002-08-30 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,075 |
| 2002-08-28 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 1,075 |
| 2002-08-27 | 2,150 | 2,150 | 2,150 | 2,150 | 9,000 | 1,075 |
| 2002-08-23 | 2,155 | 2,160 | 2,155 | 2,160 | 4,000 | 1,080 |
| 2002-08-22 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 1,080 |
| 2002-08-21 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 1,080 |
| 2002-08-19 | 2,200 | 2,200 | 2,190 | 2,190 | 5,000 | 1,095 |
| 2002-08-16 | 2,195 | 2,195 | 2,160 | 2,160 | 5,000 | 1,080 |
| 2002-08-13 | 2,200 | 2,200 | 2,170 | 2,170 | 3,000 | 1,085 |
| 2002-08-12 | 2,200 | 2,250 | 2,200 | 2,250 | 6,000 | 1,125 |
| 2002-08-07 | 2,000 | 2,110 | 2,000 | 2,110 | 6,000 | 1,055 |
| 2002-08-05 | 2,130 | 2,170 | 2,130 | 2,170 | 3,000 | 1,085 |
| 2002-08-01 | 2,250 | 2,250 | 2,240 | 2,250 | 13,000 | 1,125 |
| 2002-07-31 | 2,250 | 2,250 | 2,250 | 2,250 | 4,000 | 1,125 |
| 2002-07-30 | 2,245 | 2,245 | 2,245 | 2,245 | 3,000 | 1,122.50 |
| 2002-07-29 | 2,245 | 2,245 | 2,245 | 2,245 | 3,000 | 1,122.50 |
| 2002-07-26 | 2,250 | 2,250 | 2,240 | 2,245 | 15,000 | 1,122.50 |
| 2002-07-25 | 2,260 | 2,260 | 2,200 | 2,200 | 9,000 | 1,100 |
| 2002-07-24 | 2,200 | 2,200 | 2,195 | 2,200 | 6,000 | 1,100 |
| 2002-07-23 | 2,190 | 2,200 | 2,190 | 2,200 | 6,000 | 1,100 |
| 2002-07-19 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,100 |
| 2002-07-18 | 2,205 | 2,205 | 2,200 | 2,200 | 15,000 | 1,100 |
| 2002-07-17 | 2,250 | 2,250 | 2,200 | 2,200 | 41,000 | 1,100 |
| 2002-07-16 | 2,200 | 2,200 | 2,200 | 2,200 | 19,000 | 1,100 |
| 2002-07-11 | 2,180 | 2,250 | 2,180 | 2,200 | 14,000 | 1,100 |
| 2002-07-10 | 2,170 | 2,170 | 2,170 | 2,170 | 3,000 | 1,085 |
| 2002-07-08 | 2,155 | 2,155 | 2,155 | 2,155 | 4,000 | 1,077.50 |
| 2002-07-05 | 2,185 | 2,185 | 2,155 | 2,155 | 11,000 | 1,077.50 |
| 2002-07-04 | 2,195 | 2,195 | 2,190 | 2,190 | 6,000 | 1,095 |
| 2002-07-03 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,100 |
| 2002-07-02 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,100 |
| 2002-07-01 | 2,195 | 2,195 | 2,195 | 2,195 | 1,000 | 1,097.50 |
| 2002-06-27 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,050 |
| 2002-06-25 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,100 |
| 2002-06-21 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,075 |
| 2002-06-18 | 2,005 | 2,090 | 2,005 | 2,090 | 2,000 | 1,045 |
| 2002-06-14 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,100 |
| 2002-06-13 | 2,230 | 2,230 | 2,210 | 2,210 | 4,000 | 1,105 |
| 2002-06-10 | 2,300 | 2,300 | 2,250 | 2,260 | 10,000 | 1,130 |
| 2002-06-07 | 2,120 | 2,260 | 2,120 | 2,260 | 8,000 | 1,130 |
| 2002-06-06 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 1,060 |
| 2002-06-05 | 2,105 | 2,105 | 2,100 | 2,100 | 5,000 | 1,050 |
| 2002-06-04 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,050 |
| 2002-06-03 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 2002-05-31 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,050 |
| 2002-05-30 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 2002-05-29 | 2,140 | 2,200 | 2,140 | 2,200 | 10,000 | 1,100 |
| 2002-05-28 | 2,100 | 2,100 | 2,100 | 2,100 | 7,000 | 1,050 |
| 2002-05-27 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,050 |
| 2002-05-24 | 2,175 | 2,180 | 2,110 | 2,150 | 8,000 | 1,075 |
| 2002-05-23 | 1,950 | 2,095 | 1,950 | 2,095 | 9,000 | 1,047.50 |
| 2002-05-22 | 1,960 | 1,961 | 1,960 | 1,961 | 9,000 | 980.50 |
| 2002-05-21 | 1,950 | 1,961 | 1,950 | 1,960 | 3,000 | 980 |
| 2002-05-20 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 975 |
| 2002-05-17 | 1,900 | 2,000 | 1,900 | 2,000 | 3,000 | 1,000 |
| 2002-05-16 | 1,840 | 1,950 | 1,840 | 1,950 | 19,000 | 975 |
| 2002-05-15 | 1,800 | 1,830 | 1,800 | 1,830 | 9,000 | 915 |
| 2002-05-14 | 1,860 | 1,900 | 1,800 | 1,800 | 22,000 | 900 |
| 2002-05-13 | 1,840 | 1,840 | 1,830 | 1,830 | 4,000 | 915 |
| 2002-05-09 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,000 |
| 2002-05-08 | 2,050 | 2,050 | 2,000 | 2,000 | 6,000 | 1,000 |
| 2002-05-07 | 2,000 | 2,050 | 2,000 | 2,050 | 5,000 | 1,025 |
| 2002-05-02 | 2,115 | 2,115 | 2,035 | 2,080 | 9,000 | 1,040 |
| 2002-05-01 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,050 |
| 2002-04-30 | 2,170 | 2,170 | 2,170 | 2,170 | 4,000 | 1,085 |
| 2002-04-26 | 2,100 | 2,130 | 2,100 | 2,130 | 4,000 | 1,065 |
| 2002-04-25 | 2,160 | 2,160 | 2,155 | 2,155 | 3,000 | 1,077.50 |
| 2002-04-24 | 2,175 | 2,175 | 2,175 | 2,175 | 4,000 | 1,087.50 |
| 2002-04-23 | 2,190 | 2,190 | 2,185 | 2,185 | 8,000 | 1,092.50 |
| 2002-04-22 | 2,205 | 2,205 | 2,200 | 2,200 | 3,000 | 1,100 |
| 2002-04-19 | 2,200 | 2,205 | 2,200 | 2,200 | 10,000 | 1,100 |
| 2002-04-18 | 2,205 | 2,210 | 2,200 | 2,200 | 7,000 | 1,100 |
| 2002-04-17 | 2,195 | 2,200 | 2,195 | 2,200 | 9,000 | 1,100 |
| 2002-04-15 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,100 |
| 2002-04-12 | 2,170 | 2,230 | 2,170 | 2,200 | 13,000 | 1,100 |
| 2002-04-11 | 2,200 | 2,200 | 2,190 | 2,190 | 11,000 | 1,095 |
| 2002-04-10 | 2,100 | 2,180 | 2,100 | 2,140 | 17,000 | 1,070 |
| 2002-04-09 | 2,115 | 2,200 | 2,030 | 2,100 | 9,000 | 1,050 |
| 2002-04-08 | 2,175 | 2,195 | 2,170 | 2,195 | 9,000 | 1,097.50 |
| 2002-04-05 | 2,170 | 2,170 | 2,170 | 2,170 | 2,000 | 1,085 |
| 2002-04-04 | 2,160 | 2,170 | 2,160 | 2,170 | 9,000 | 1,085 |
| 2002-04-03 | 2,000 | 2,160 | 2,000 | 2,160 | 6,000 | 1,080 |
| 2002-04-02 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,100 |
| 2002-04-01 | 2,190 | 2,200 | 2,150 | 2,200 | 6,000 | 1,100 |
| 2002-03-29 | 2,140 | 2,200 | 2,140 | 2,140 | 7,000 | 1,070 |
| 2002-03-28 | 2,100 | 2,140 | 2,100 | 2,140 | 2,000 | 1,070 |
| 2002-03-27 | 2,040 | 2,100 | 2,040 | 2,100 | 5,000 | 1,050 |
| 2002-03-26 | 2,000 | 2,040 | 2,000 | 2,040 | 2,000 | 1,020 |
| 2002-03-25 | 2,050 | 2,065 | 2,000 | 2,000 | 15,000 | 1,000 |
| 2002-03-22 | 2,200 | 2,200 | 2,190 | 2,195 | 4,000 | 1,097.50 |
| 2002-03-20 | 2,195 | 2,195 | 2,195 | 2,195 | 6,000 | 1,097.50 |
| 2002-03-19 | 2,190 | 2,195 | 2,190 | 2,190 | 5,000 | 1,095 |
| 2002-03-15 | 2,150 | 2,200 | 2,150 | 2,200 | 5,000 | 1,100 |
| 2002-03-14 | 2,115 | 2,115 | 2,020 | 2,065 | 8,000 | 1,032.50 |
| 2002-03-13 | 2,200 | 2,270 | 2,195 | 2,195 | 11,000 | 1,097.50 |
| 2002-03-12 | 2,200 | 2,200 | 2,000 | 2,200 | 18,000 | 1,100 |
| 2002-03-11 | 2,270 | 2,270 | 2,200 | 2,200 | 12,000 | 1,100 |
| 2002-03-08 | 1,881 | 1,970 | 1,880 | 1,970 | 24,000 | 985 |
| 2002-03-07 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 940 |
| 2002-03-05 | 1,800 | 1,820 | 1,800 | 1,820 | 4,000 | 910 |
| 2002-03-04 | 1,829 | 1,829 | 1,829 | 1,829 | 3,000 | 914.50 |
| 2002-03-01 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
| 2002-02-28 | 1,700 | 1,750 | 1,700 | 1,750 | 7,000 | 875 |
| 2002-02-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 2002-02-26 | 1,789 | 1,789 | 1,779 | 1,779 | 3,000 | 889.50 |
| 2002-02-25 | 1,799 | 1,799 | 1,799 | 1,799 | 1,000 | 899.50 |
| 2002-02-14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 2002-02-13 | 1,700 | 1,800 | 1,700 | 1,800 | 5,000 | 900 |
| 2002-02-12 | 1,880 | 1,880 | 1,830 | 1,830 | 9,000 | 915 |
| 2002-02-08 | 1,800 | 1,880 | 1,800 | 1,880 | 3,000 | 940 |
| 2002-02-07 | 1,800 | 1,890 | 1,800 | 1,890 | 8,000 | 945 |
| 2002-01-28 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 975 |
| 2002-01-25 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 975 |
| 2002-01-24 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 890 |
| 2002-01-23 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 890 |
| 2002-01-22 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 900 |
| 2002-01-21 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 885 |
| 2002-01-18 | 1,800 | 1,800 | 1,770 | 1,770 | 5,000 | 885 |
| 2002-01-17 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 890 |
| 2002-01-15 | 1,700 | 1,780 | 1,700 | 1,780 | 3,000 | 890 |
| 2002-01-10 | 1,785 | 1,785 | 1,785 | 1,785 | 5,000 | 892.50 |
| 2002-01-04 | 1,850 | 1,850 | 1,755 | 1,755 | 2,000 | 877.50 |
分割・併合履歴 ： [2021-06-29]1株→2株
