4966 上村工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 1,400 |
| 2003-12-25 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 1,400 |
| 2003-12-24 | 2,790 | 2,800 | 2,790 | 2,800 | 3,000 | 1,400 |
| 2003-12-22 | 2,790 | 2,790 | 2,785 | 2,785 | 2,000 | 1,392.50 |
| 2003-12-19 | 2,785 | 2,785 | 2,785 | 2,785 | 1,000 | 1,392.50 |
| 2003-12-18 | 2,755 | 2,755 | 2,755 | 2,755 | 1,000 | 1,377.50 |
| 2003-12-17 | 2,805 | 2,805 | 2,660 | 2,660 | 34,000 | 1,330 |
| 2003-12-16 | 2,750 | 2,800 | 2,750 | 2,800 | 6,000 | 1,400 |
| 2003-12-15 | 2,910 | 2,910 | 2,755 | 2,755 | 10,000 | 1,377.50 |
| 2003-12-12 | 2,750 | 2,755 | 2,750 | 2,750 | 10,000 | 1,375 |
| 2003-12-11 | 2,780 | 2,800 | 2,750 | 2,750 | 12,000 | 1,375 |
| 2003-12-10 | 2,755 | 2,755 | 2,755 | 2,755 | 2,000 | 1,377.50 |
| 2003-12-09 | 2,815 | 2,815 | 2,700 | 2,750 | 40,000 | 1,375 |
| 2003-12-08 | 2,905 | 2,905 | 2,855 | 2,855 | 10,000 | 1,427.50 |
| 2003-12-05 | 2,920 | 2,920 | 2,905 | 2,905 | 4,000 | 1,452.50 |
| 2003-12-04 | 2,870 | 2,900 | 2,870 | 2,900 | 7,000 | 1,450 |
| 2003-12-03 | 2,860 | 2,865 | 2,850 | 2,865 | 15,000 | 1,432.50 |
| 2003-12-02 | 2,905 | 2,905 | 2,850 | 2,855 | 19,000 | 1,427.50 |
| 2003-12-01 | 2,850 | 2,900 | 2,850 | 2,900 | 3,000 | 1,450 |
| 2003-11-28 | 2,900 | 2,900 | 2,840 | 2,840 | 24,000 | 1,420 |
| 2003-11-27 | 2,900 | 2,900 | 2,870 | 2,890 | 25,000 | 1,445 |
| 2003-11-26 | 2,900 | 2,900 | 2,900 | 2,900 | 7,000 | 1,450 |
| 2003-11-25 | 2,900 | 2,910 | 2,860 | 2,900 | 20,000 | 1,450 |
| 2003-11-21 | 2,930 | 2,930 | 2,905 | 2,905 | 8,000 | 1,452.50 |
| 2003-11-20 | 2,930 | 2,930 | 2,930 | 2,930 | 7,000 | 1,465 |
| 2003-11-18 | 3,000 | 3,090 | 3,000 | 3,000 | 10,000 | 1,500 |
| 2003-11-17 | 3,170 | 3,170 | 3,000 | 3,000 | 4,000 | 1,500 |
| 2003-11-14 | 3,060 | 3,060 | 3,000 | 3,000 | 4,000 | 1,500 |
| 2003-11-12 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 1,500 |
| 2003-11-11 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 1,525 |
| 2003-11-06 | 3,000 | 3,080 | 3,000 | 3,080 | 2,000 | 1,540 |
| 2003-11-04 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 1,530 |
| 2003-10-31 | 3,010 | 3,050 | 3,010 | 3,050 | 2,000 | 1,525 |
| 2003-10-29 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 1,500 |
| 2003-10-28 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 1,500 |
| 2003-10-27 | 3,010 | 3,010 | 3,000 | 3,000 | 24,000 | 1,500 |
| 2003-10-24 | 3,050 | 3,050 | 3,000 | 3,000 | 2,000 | 1,500 |
| 2003-10-23 | 3,060 | 3,100 | 3,050 | 3,080 | 12,000 | 1,540 |
| 2003-10-20 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,500 |
| 2003-10-16 | 2,990 | 3,000 | 2,990 | 3,000 | 9,000 | 1,500 |
| 2003-10-15 | 3,000 | 3,040 | 3,000 | 3,010 | 10,000 | 1,505 |
| 2003-10-14 | 2,875 | 3,060 | 2,875 | 3,000 | 18,000 | 1,500 |
| 2003-10-09 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 1,525 |
| 2003-10-08 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,550 |
| 2003-10-07 | 3,100 | 3,100 | 3,100 | 3,100 | 10,000 | 1,550 |
| 2003-10-06 | 3,140 | 3,200 | 3,100 | 3,100 | 6,000 | 1,550 |
| 2003-10-03 | 3,080 | 3,100 | 3,080 | 3,100 | 13,000 | 1,550 |
| 2003-10-02 | 3,050 | 3,100 | 3,050 | 3,100 | 10,000 | 1,550 |
| 2003-10-01 | 3,010 | 3,070 | 3,000 | 3,060 | 17,000 | 1,530 |
| 2003-09-30 | 3,000 | 3,020 | 3,000 | 3,020 | 4,000 | 1,510 |
| 2003-09-29 | 2,950 | 2,950 | 2,950 | 2,950 | 4,000 | 1,475 |
| 2003-09-26 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 1,475 |
| 2003-09-25 | 3,000 | 3,000 | 2,950 | 2,950 | 3,000 | 1,475 |
| 2003-09-24 | 3,000 | 3,000 | 2,950 | 3,000 | 8,000 | 1,500 |
| 2003-09-19 | 3,110 | 3,110 | 3,100 | 3,100 | 6,000 | 1,550 |
| 2003-09-18 | 3,110 | 3,150 | 3,040 | 3,080 | 22,000 | 1,540 |
| 2003-09-17 | 3,240 | 3,240 | 3,050 | 3,110 | 8,000 | 1,555 |
| 2003-09-16 | 3,200 | 3,280 | 3,200 | 3,240 | 32,000 | 1,620 |
| 2003-09-12 | 3,100 | 3,100 | 3,100 | 3,100 | 7,000 | 1,550 |
| 2003-09-11 | 3,100 | 3,120 | 3,100 | 3,100 | 6,000 | 1,550 |
| 2003-09-10 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 | 1,500 |
| 2003-09-09 | 3,000 | 3,000 | 2,990 | 2,990 | 3,000 | 1,495 |
| 2003-09-08 | 3,150 | 3,150 | 3,000 | 3,000 | 3,000 | 1,500 |
| 2003-09-05 | 3,200 | 3,200 | 3,150 | 3,150 | 12,000 | 1,575 |
| 2003-09-04 | 3,210 | 3,210 | 3,150 | 3,150 | 12,000 | 1,575 |
| 2003-09-03 | 3,100 | 3,200 | 3,100 | 3,200 | 5,000 | 1,600 |
| 2003-09-02 | 3,200 | 3,200 | 3,100 | 3,100 | 4,000 | 1,550 |
| 2003-09-01 | 3,000 | 3,200 | 3,000 | 3,200 | 15,000 | 1,600 |
| 2003-08-29 | 3,000 | 3,030 | 3,000 | 3,000 | 5,000 | 1,500 |
| 2003-08-27 | 2,910 | 3,150 | 2,910 | 3,060 | 6,000 | 1,530 |
| 2003-08-26 | 3,110 | 3,110 | 3,050 | 3,050 | 2,000 | 1,525 |
| 2003-08-25 | 3,200 | 3,200 | 3,110 | 3,110 | 4,000 | 1,555 |
| 2003-08-22 | 3,050 | 3,050 | 3,040 | 3,040 | 4,000 | 1,520 |
| 2003-08-21 | 3,000 | 3,020 | 3,000 | 3,020 | 3,000 | 1,510 |
| 2003-08-20 | 3,000 | 3,000 | 3,000 | 3,000 | 13,000 | 1,500 |
| 2003-08-19 | 2,930 | 3,000 | 2,930 | 3,000 | 8,000 | 1,500 |
| 2003-08-18 | 3,000 | 3,000 | 2,900 | 2,930 | 9,000 | 1,465 |
| 2003-08-15 | 3,000 | 3,000 | 2,920 | 2,940 | 13,000 | 1,470 |
| 2003-08-14 | 2,800 | 2,800 | 2,770 | 2,800 | 11,000 | 1,400 |
| 2003-08-13 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 1,345 |
| 2003-08-12 | 2,765 | 2,770 | 2,690 | 2,690 | 30,000 | 1,345 |
| 2003-08-11 | 2,755 | 2,760 | 2,640 | 2,670 | 16,000 | 1,335 |
| 2003-08-08 | 2,805 | 2,805 | 2,750 | 2,760 | 6,000 | 1,380 |
| 2003-08-07 | 2,840 | 2,840 | 2,800 | 2,800 | 4,000 | 1,400 |
| 2003-08-06 | 2,990 | 2,990 | 2,840 | 2,840 | 7,000 | 1,420 |
| 2003-08-05 | 3,070 | 3,070 | 2,970 | 3,000 | 27,000 | 1,500 |
| 2003-08-04 | 3,080 | 3,200 | 3,050 | 3,120 | 102,000 | 1,560 |
| 2003-08-01 | 2,810 | 2,990 | 2,810 | 2,990 | 13,000 | 1,495 |
| 2003-07-30 | 2,800 | 2,810 | 2,745 | 2,810 | 31,000 | 1,405 |
| 2003-07-29 | 2,750 | 2,800 | 2,740 | 2,780 | 51,000 | 1,390 |
| 2003-07-28 | 2,750 | 2,750 | 2,745 | 2,750 | 31,000 | 1,375 |
| 2003-07-25 | 2,700 | 2,700 | 2,680 | 2,700 | 27,000 | 1,350 |
| 2003-07-24 | 2,700 | 2,750 | 2,680 | 2,700 | 65,000 | 1,350 |
| 2003-07-23 | 2,700 | 2,700 | 2,680 | 2,680 | 23,000 | 1,340 |
| 2003-07-22 | 2,700 | 2,700 | 2,690 | 2,700 | 12,000 | 1,350 |
| 2003-07-18 | 2,700 | 2,700 | 2,690 | 2,700 | 23,000 | 1,350 |
| 2003-07-17 | 2,800 | 2,800 | 2,650 | 2,700 | 11,000 | 1,350 |
| 2003-07-16 | 2,855 | 2,855 | 2,800 | 2,800 | 10,000 | 1,400 |
| 2003-07-15 | 2,775 | 2,775 | 2,775 | 2,775 | 10,000 | 1,387.50 |
| 2003-07-14 | 2,595 | 2,600 | 2,570 | 2,575 | 5,000 | 1,287.50 |
| 2003-07-11 | 2,590 | 2,595 | 2,590 | 2,595 | 6,000 | 1,297.50 |
| 2003-07-10 | 2,585 | 2,600 | 2,585 | 2,600 | 5,000 | 1,300 |
| 2003-07-09 | 2,580 | 2,580 | 2,580 | 2,580 | 3,000 | 1,290 |
| 2003-07-08 | 2,580 | 2,580 | 2,580 | 2,580 | 27,000 | 1,290 |
| 2003-07-07 | 2,520 | 2,580 | 2,520 | 2,580 | 5,000 | 1,290 |
| 2003-07-04 | 2,520 | 2,520 | 2,520 | 2,520 | 2,000 | 1,260 |
| 2003-07-03 | 2,500 | 2,520 | 2,500 | 2,520 | 3,000 | 1,260 |
| 2003-07-02 | 2,550 | 2,570 | 2,550 | 2,570 | 22,000 | 1,285 |
| 2003-07-01 | 2,490 | 2,550 | 2,450 | 2,510 | 32,000 | 1,255 |
| 2003-06-30 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 1,225 |
| 2003-06-27 | 2,405 | 2,420 | 2,405 | 2,410 | 16,000 | 1,205 |
| 2003-06-26 | 2,410 | 2,430 | 2,400 | 2,420 | 27,000 | 1,210 |
| 2003-06-25 | 2,360 | 2,405 | 2,360 | 2,400 | 21,000 | 1,200 |
| 2003-06-24 | 2,410 | 2,410 | 2,370 | 2,400 | 25,000 | 1,200 |
| 2003-06-23 | 2,405 | 2,470 | 2,400 | 2,470 | 23,000 | 1,235 |
| 2003-06-20 | 2,420 | 2,425 | 2,405 | 2,420 | 16,000 | 1,210 |
| 2003-06-19 | 2,450 | 2,450 | 2,420 | 2,450 | 35,000 | 1,225 |
| 2003-06-18 | 2,400 | 2,450 | 2,400 | 2,450 | 38,000 | 1,225 |
| 2003-06-17 | 2,395 | 2,420 | 2,395 | 2,420 | 43,000 | 1,210 |
| 2003-06-16 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 1,200 |
| 2003-06-13 | 2,300 | 2,330 | 2,300 | 2,330 | 8,000 | 1,165 |
| 2003-06-12 | 2,400 | 2,410 | 2,270 | 2,300 | 9,000 | 1,150 |
| 2003-06-11 | 2,300 | 2,320 | 2,300 | 2,310 | 22,000 | 1,155 |
| 2003-06-10 | 2,245 | 2,300 | 2,245 | 2,300 | 6,000 | 1,150 |
| 2003-06-09 | 2,200 | 2,200 | 2,200 | 2,200 | 12,000 | 1,100 |
| 2003-06-06 | 2,210 | 2,215 | 2,150 | 2,200 | 29,000 | 1,100 |
| 2003-06-05 | 2,150 | 2,230 | 2,150 | 2,215 | 35,000 | 1,107.50 |
| 2003-06-04 | 2,200 | 2,200 | 2,160 | 2,160 | 9,000 | 1,080 |
| 2003-06-03 | 2,200 | 2,250 | 2,200 | 2,250 | 24,000 | 1,125 |
| 2003-06-02 | 2,220 | 2,220 | 2,200 | 2,220 | 12,000 | 1,110 |
| 2003-05-30 | 2,210 | 2,210 | 2,200 | 2,200 | 17,000 | 1,100 |
| 2003-05-29 | 2,195 | 2,200 | 2,195 | 2,200 | 5,000 | 1,100 |
| 2003-05-28 | 2,200 | 2,200 | 2,100 | 2,200 | 7,000 | 1,100 |
| 2003-05-27 | 2,075 | 2,100 | 2,050 | 2,100 | 10,000 | 1,050 |
| 2003-05-26 | 2,100 | 2,110 | 2,020 | 2,020 | 25,000 | 1,010 |
| 2003-05-23 | 2,000 | 2,010 | 1,955 | 2,000 | 31,000 | 1,000 |
| 2003-05-21 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 2003-05-20 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 990 |
| 2003-05-16 | 1,900 | 1,900 | 1,810 | 1,810 | 4,000 | 905 |
| 2003-05-15 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 | 990 |
| 2003-05-14 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 950 |
| 2003-05-13 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 950 |
| 2003-05-12 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 990 |
| 2003-05-09 | 1,901 | 1,940 | 1,901 | 1,940 | 2,000 | 970 |
| 2003-05-08 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 975 |
| 2003-05-06 | 2,000 | 2,000 | 1,950 | 1,950 | 8,000 | 975 |
| 2003-05-02 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,000 |
| 2003-04-30 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,000 |
| 2003-04-28 | 2,000 | 2,000 | 1,940 | 1,940 | 8,000 | 970 |
| 2003-04-25 | 2,100 | 2,100 | 2,000 | 2,000 | 7,000 | 1,000 |
| 2003-04-24 | 2,075 | 2,090 | 2,070 | 2,070 | 40,000 | 1,035 |
| 2003-04-23 | 2,100 | 2,100 | 2,070 | 2,070 | 14,000 | 1,035 |
| 2003-04-22 | 2,115 | 2,115 | 2,100 | 2,100 | 14,000 | 1,050 |
| 2003-04-21 | 2,050 | 2,050 | 2,035 | 2,035 | 7,000 | 1,017.50 |
| 2003-04-18 | 2,020 | 2,090 | 2,020 | 2,050 | 6,000 | 1,025 |
| 2003-04-17 | 1,886 | 1,940 | 1,885 | 1,940 | 10,000 | 970 |
| 2003-04-16 | 1,885 | 1,885 | 1,884 | 1,885 | 4,000 | 942.50 |
| 2003-04-15 | 1,830 | 1,884 | 1,830 | 1,884 | 9,000 | 942 |
| 2003-04-11 | 1,839 | 1,849 | 1,830 | 1,830 | 6,000 | 915 |
| 2003-04-10 | 1,839 | 1,839 | 1,836 | 1,839 | 7,000 | 919.50 |
| 2003-04-09 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 2003-04-08 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 865 |
| 2003-04-04 | 1,720 | 1,720 | 1,719 | 1,719 | 4,000 | 859.50 |
| 2003-04-03 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 860 |
| 2003-04-02 | 1,720 | 1,720 | 1,710 | 1,710 | 4,000 | 855 |
| 2003-03-31 | 1,701 | 1,710 | 1,701 | 1,710 | 3,000 | 855 |
| 2003-03-28 | 1,702 | 1,702 | 1,701 | 1,701 | 3,000 | 850.50 |
| 2003-03-27 | 1,701 | 1,701 | 1,701 | 1,701 | 2,000 | 850.50 |
| 2003-03-25 | 1,830 | 1,830 | 1,700 | 1,700 | 11,000 | 850 |
| 2003-03-24 | 1,700 | 1,700 | 1,650 | 1,650 | 4,000 | 825 |
| 2003-03-20 | 1,701 | 1,701 | 1,700 | 1,700 | 2,000 | 850 |
| 2003-03-19 | 1,690 | 1,690 | 1,620 | 1,649 | 12,000 | 824.50 |
| 2003-03-18 | 1,660 | 1,660 | 1,601 | 1,601 | 40,000 | 800.50 |
| 2003-03-17 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 830 |
| 2003-03-14 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 830 |
| 2003-03-13 | 1,700 | 1,700 | 1,660 | 1,660 | 10,000 | 830 |
| 2003-03-12 | 1,719 | 1,720 | 1,701 | 1,701 | 12,000 | 850.50 |
| 2003-03-11 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 860 |
| 2003-03-10 | 1,750 | 1,750 | 1,720 | 1,720 | 13,000 | 860 |
| 2003-03-07 | 1,751 | 1,751 | 1,720 | 1,720 | 12,000 | 860 |
| 2003-03-06 | 1,740 | 1,750 | 1,740 | 1,750 | 16,000 | 875 |
| 2003-03-05 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 860 |
| 2003-03-04 | 1,700 | 1,713 | 1,700 | 1,713 | 4,000 | 856.50 |
| 2003-02-28 | 1,702 | 1,702 | 1,702 | 1,702 | 1,000 | 851 |
| 2003-02-27 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 850 |
| 2003-02-25 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 | 840 |
| 2003-02-24 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 900 |
| 2003-02-21 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 2003-02-20 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 900 |
| 2003-02-19 | 1,781 | 1,800 | 1,780 | 1,780 | 31,000 | 890 |
| 2003-02-18 | 1,700 | 1,750 | 1,700 | 1,750 | 23,000 | 875 |
| 2003-02-17 | 1,664 | 1,680 | 1,601 | 1,680 | 28,000 | 840 |
| 2003-02-14 | 1,664 | 1,664 | 1,664 | 1,664 | 142,000 | 832 |
| 2003-02-12 | 1,680 | 1,680 | 1,605 | 1,665 | 5,000 | 832.50 |
| 2003-02-10 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 840 |
| 2003-02-07 | 1,611 | 1,611 | 1,611 | 1,611 | 1,000 | 805.50 |
| 2003-02-06 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 805 |
| 2003-02-05 | 1,650 | 1,651 | 1,650 | 1,650 | 12,000 | 825 |
| 2003-02-04 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 840 |
| 2003-01-31 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 840 |
| 2003-01-30 | 1,605 | 1,605 | 1,605 | 1,605 | 10,000 | 802.50 |
| 2003-01-29 | 1,633 | 1,633 | 1,605 | 1,605 | 10,000 | 802.50 |
| 2003-01-28 | 1,634 | 1,634 | 1,633 | 1,633 | 9,000 | 816.50 |
| 2003-01-27 | 1,633 | 1,633 | 1,633 | 1,633 | 9,000 | 816.50 |
| 2003-01-24 | 1,650 | 1,650 | 1,633 | 1,633 | 13,000 | 816.50 |
| 2003-01-23 | 1,649 | 1,650 | 1,649 | 1,650 | 6,000 | 825 |
| 2003-01-22 | 1,680 | 1,680 | 1,650 | 1,650 | 21,000 | 825 |
| 2003-01-21 | 1,685 | 1,685 | 1,680 | 1,680 | 17,000 | 840 |
| 2003-01-20 | 1,720 | 1,720 | 1,720 | 1,720 | 9,000 | 860 |
| 2003-01-17 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 860 |
| 2003-01-16 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 860 |
| 2003-01-10 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 875 |
| 2003-01-07 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 840 |
分割・併合履歴 ： [2021-06-29]1株→2株
