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
2002-12-271,6311,6311,5991,61513,000807.50
2002-12-261,6301,6301,6301,6301,000815
2002-12-251,6301,6301,5901,5909,000795
2002-12-241,6291,6291,5901,5905,000795
2002-12-201,6301,6301,6001,63022,000815
2002-12-191,6211,6301,5901,6309,000815
2002-12-181,6901,6901,5801,60117,000800.50
2002-12-171,8051,8051,7801,78025,000890
2002-12-161,8051,8051,8051,80515,000902.50
2002-12-131,8051,8051,8051,8051,000902.50
2002-12-121,8101,8101,8001,80025,000900
2002-12-111,8301,8301,8301,8304,000915
2002-12-101,8301,8301,8301,83032,000915
2002-12-051,8701,8701,8001,8017,000900.50
2002-12-041,8901,8901,8701,87025,000935
2002-12-031,9001,9001,9001,9002,000950
2002-12-021,9001,9001,9001,9006,000950
2002-11-291,8101,8111,8101,8105,000905
2002-11-281,9991,9991,9991,9995,000999.50
2002-11-272,0002,0002,0002,0001,0001,000
2002-11-252,0002,0001,9001,9004,000950
2002-11-221,9001,9001,9001,9003,000950
2002-11-211,7901,8531,7901,8509,000925
2002-11-191,9801,9801,9801,9803,000990
2002-11-181,9281,9501,9281,9502,000975
2002-11-141,9121,9121,9001,9004,000950
2002-11-122,0002,1002,0002,09014,0001,045
2002-11-112,0002,0002,0002,0003,0001,000
2002-11-062,0002,0002,0002,0001,0001,000
2002-11-051,9991,9991,9991,9991,000999.50
2002-10-282,0002,0002,0002,0001,0001,000
2002-10-252,0002,0001,9991,9993,000999.50
2002-10-232,0002,0002,0002,0002,0001,000
2002-10-182,0002,0002,0002,0002,0001,000
2002-10-172,0002,0002,0002,0001,0001,000
2002-10-162,0002,0002,0002,0001,0001,000
2002-10-102,0002,0002,0002,0003,0001,000
2002-10-042,1502,1502,0002,0008,0001,000
2002-10-032,1502,1502,1502,1508,0001,075
2002-10-022,1002,1002,1002,10012,0001,050
2002-10-012,1452,1502,1452,1506,0001,075
2002-09-302,1052,1452,1002,1458,0001,072.50
2002-09-272,1002,1002,1002,1001,0001,050
2002-09-252,1002,1002,1002,1006,0001,050
2002-09-242,1152,1202,1002,1008,0001,050
2002-09-202,1202,1402,1202,1404,0001,070
2002-09-192,2052,2052,2002,2005,0001,100
2002-09-132,2052,2052,2052,2051,0001,102.50
2002-09-122,2002,2002,2002,20025,0001,100
2002-09-102,2002,2002,2002,2002,0001,100
2002-09-092,1302,1302,1302,1303,0001,065
2002-09-062,1502,1502,1502,1501,0001,075
2002-09-042,1502,2002,1502,1504,0001,075
2002-09-032,0002,0002,0002,0002,0001,000
2002-09-022,1402,1402,1002,1004,0001,050
2002-08-302,1502,1502,1502,1501,0001,075
2002-08-282,1502,1502,1502,1503,0001,075
2002-08-272,1502,1502,1502,1509,0001,075
2002-08-232,1552,1602,1552,1604,0001,080
2002-08-222,1602,1602,1602,1602,0001,080
2002-08-212,1602,1602,1602,1602,0001,080
2002-08-192,2002,2002,1902,1905,0001,095
2002-08-162,1952,1952,1602,1605,0001,080
2002-08-132,2002,2002,1702,1703,0001,085
2002-08-122,2002,2502,2002,2506,0001,125
2002-08-072,0002,1102,0002,1106,0001,055
2002-08-052,1302,1702,1302,1703,0001,085
2002-08-012,2502,2502,2402,25013,0001,125
2002-07-312,2502,2502,2502,2504,0001,125
2002-07-302,2452,2452,2452,2453,0001,122.50
2002-07-292,2452,2452,2452,2453,0001,122.50
2002-07-262,2502,2502,2402,24515,0001,122.50
2002-07-252,2602,2602,2002,2009,0001,100
2002-07-242,2002,2002,1952,2006,0001,100
2002-07-232,1902,2002,1902,2006,0001,100
2002-07-192,2002,2002,2002,2002,0001,100
2002-07-182,2052,2052,2002,20015,0001,100
2002-07-172,2502,2502,2002,20041,0001,100
2002-07-162,2002,2002,2002,20019,0001,100
2002-07-112,1802,2502,1802,20014,0001,100
2002-07-102,1702,1702,1702,1703,0001,085
2002-07-082,1552,1552,1552,1554,0001,077.50
2002-07-052,1852,1852,1552,15511,0001,077.50
2002-07-042,1952,1952,1902,1906,0001,095
2002-07-032,2002,2002,2002,2001,0001,100
2002-07-022,2002,2002,2002,2003,0001,100
2002-07-012,1952,1952,1952,1951,0001,097.50
2002-06-272,1002,1002,1002,1003,0001,050
2002-06-252,2002,2002,2002,2002,0001,100
2002-06-212,1502,1502,1502,1501,0001,075
2002-06-182,0052,0902,0052,0902,0001,045
2002-06-142,2002,2002,2002,2003,0001,100
2002-06-132,2302,2302,2102,2104,0001,105
2002-06-102,3002,3002,2502,26010,0001,130
2002-06-072,1202,2602,1202,2608,0001,130
2002-06-062,1202,1202,1202,1202,0001,060
2002-06-052,1052,1052,1002,1005,0001,050
2002-06-042,1002,1002,1002,1004,0001,050
2002-06-032,1002,1002,1002,1001,0001,050
2002-05-312,1002,1002,1002,1002,0001,050
2002-05-302,1002,1002,1002,1001,0001,050
2002-05-292,1402,2002,1402,20010,0001,100
2002-05-282,1002,1002,1002,1007,0001,050
2002-05-272,1002,1002,1002,1003,0001,050
2002-05-242,1752,1802,1102,1508,0001,075
2002-05-231,9502,0951,9502,0959,0001,047.50
2002-05-221,9601,9611,9601,9619,000980.50
2002-05-211,9501,9611,9501,9603,000980
2002-05-201,9501,9501,9501,9501,000975
2002-05-171,9002,0001,9002,0003,0001,000
2002-05-161,8401,9501,8401,95019,000975
2002-05-151,8001,8301,8001,8309,000915
2002-05-141,8601,9001,8001,80022,000900
2002-05-131,8401,8401,8301,8304,000915
2002-05-092,0002,0002,0002,0004,0001,000
2002-05-082,0502,0502,0002,0006,0001,000
2002-05-072,0002,0502,0002,0505,0001,025
2002-05-022,1152,1152,0352,0809,0001,040
2002-05-012,1002,1002,1002,1003,0001,050
2002-04-302,1702,1702,1702,1704,0001,085
2002-04-262,1002,1302,1002,1304,0001,065
2002-04-252,1602,1602,1552,1553,0001,077.50
2002-04-242,1752,1752,1752,1754,0001,087.50
2002-04-232,1902,1902,1852,1858,0001,092.50
2002-04-222,2052,2052,2002,2003,0001,100
2002-04-192,2002,2052,2002,20010,0001,100
2002-04-182,2052,2102,2002,2007,0001,100
2002-04-172,1952,2002,1952,2009,0001,100
2002-04-152,2002,2002,2002,2003,0001,100
2002-04-122,1702,2302,1702,20013,0001,100
2002-04-112,2002,2002,1902,19011,0001,095
2002-04-102,1002,1802,1002,14017,0001,070
2002-04-092,1152,2002,0302,1009,0001,050
2002-04-082,1752,1952,1702,1959,0001,097.50
2002-04-052,1702,1702,1702,1702,0001,085
2002-04-042,1602,1702,1602,1709,0001,085
2002-04-032,0002,1602,0002,1606,0001,080
2002-04-022,2002,2002,2002,2002,0001,100
2002-04-012,1902,2002,1502,2006,0001,100
2002-03-292,1402,2002,1402,1407,0001,070
2002-03-282,1002,1402,1002,1402,0001,070
2002-03-272,0402,1002,0402,1005,0001,050
2002-03-262,0002,0402,0002,0402,0001,020
2002-03-252,0502,0652,0002,00015,0001,000
2002-03-222,2002,2002,1902,1954,0001,097.50
2002-03-202,1952,1952,1952,1956,0001,097.50
2002-03-192,1902,1952,1902,1905,0001,095
2002-03-152,1502,2002,1502,2005,0001,100
2002-03-142,1152,1152,0202,0658,0001,032.50
2002-03-132,2002,2702,1952,19511,0001,097.50
2002-03-122,2002,2002,0002,20018,0001,100
2002-03-112,2702,2702,2002,20012,0001,100
2002-03-081,8811,9701,8801,97024,000985
2002-03-071,8801,8801,8801,8801,000940
2002-03-051,8001,8201,8001,8204,000910
2002-03-041,8291,8291,8291,8293,000914.50
2002-03-011,8001,8001,8001,8002,000900
2002-02-281,7001,7501,7001,7507,000875
2002-02-271,7001,7001,7001,7001,000850
2002-02-261,7891,7891,7791,7793,000889.50
2002-02-251,7991,7991,7991,7991,000899.50
2002-02-141,8001,8001,8001,8001,000900
2002-02-131,7001,8001,7001,8005,000900
2002-02-121,8801,8801,8301,8309,000915
2002-02-081,8001,8801,8001,8803,000940
2002-02-071,8001,8901,8001,8908,000945
2002-01-281,9501,9501,9501,9501,000975
2002-01-251,9501,9501,9501,9502,000975
2002-01-241,7801,7801,7801,7801,000890
2002-01-231,7801,7801,7801,7803,000890
2002-01-221,8001,8001,8001,8004,000900
2002-01-211,7701,7701,7701,7701,000885
2002-01-181,8001,8001,7701,7705,000885
2002-01-171,7801,7801,7801,7803,000890
2002-01-151,7001,7801,7001,7803,000890
2002-01-101,7851,7851,7851,7855,000892.50
2002-01-041,8501,8501,7551,7552,000877.50

分割・併合履歴 : [2021-06-29]1株→2株