上村工業(4966)の株価時系列情報
上村工業(4966)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,605 | 1,605 | 1,605 | 1,605 | 1,000 |
| 2001/12/26 | 1,600 | 1,605 | 1,600 | 1,605 | 2,000 |
| 2001/12/25 | 1,650 | 1,650 | 1,600 | 1,600 | 11,000 |
| 2001/12/21 | 1,600 | 1,600 | 1,600 | 1,600 | 17,000 |
| 2001/12/20 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 2001/12/19 | 1,600 | 1,600 | 1,599 | 1,600 | 6,000 |
| 2001/12/18 | 1,605 | 1,605 | 1,605 | 1,605 | 8,000 |
| 2001/12/17 | 1,600 | 1,605 | 1,600 | 1,605 | 7,000 |
| 2001/12/14 | 1,601 | 1,601 | 1,600 | 1,600 | 3,000 |
| 2001/12/13 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 2001/12/12 | 1,600 | 1,601 | 1,600 | 1,600 | 7,000 |
| 2001/12/11 | 1,541 | 1,600 | 1,541 | 1,600 | 18,000 |
| 2001/12/10 | 1,501 | 1,550 | 1,500 | 1,550 | 9,000 |
| 2001/12/07 | 1,450 | 1,480 | 1,450 | 1,480 | 15,000 |
| 2001/12/06 | 1,500 | 1,500 | 1,450 | 1,450 | 11,000 |
| 2001/12/05 | 1,420 | 1,500 | 1,420 | 1,500 | 2,000 |
| 2001/12/04 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2001/12/03 | 1,313 | 1,313 | 1,313 | 1,313 | 2,000 |
| 2001/11/29 | 1,311 | 1,311 | 1,300 | 1,311 | 6,000 |
| 2001/11/28 | 1,330 | 1,330 | 1,311 | 1,311 | 2,000 |
| 2001/11/22 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2001/11/16 | 1,410 | 1,500 | 1,410 | 1,500 | 3,000 |
| 2001/11/15 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 2001/11/14 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 |
| 2001/11/12 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 |
| 2001/11/08 | 1,250 | 1,330 | 1,250 | 1,330 | 4,000 |
| 2001/11/07 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 2001/11/05 | 1,350 | 1,350 | 1,350 | 1,350 | 14,000 |
| 2001/10/26 | 1,395 | 1,396 | 1,395 | 1,396 | 3,000 |
| 2001/10/25 | 1,400 | 1,400 | 1,395 | 1,395 | 7,000 |
| 2001/10/23 | 1,290 | 1,350 | 1,290 | 1,350 | 3,000 |
| 2001/10/19 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 2001/10/18 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 2001/10/17 | 1,300 | 1,350 | 1,300 | 1,350 | 9,000 |
| 2001/10/16 | 1,210 | 1,280 | 1,210 | 1,280 | 11,000 |
| 2001/10/15 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 |
| 2001/10/12 | 1,150 | 1,190 | 1,150 | 1,190 | 9,000 |
| 2001/10/11 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 |
| 2001/10/10 | 1,121 | 1,124 | 1,111 | 1,111 | 9,000 |
| 2001/10/09 | 1,150 | 1,150 | 1,111 | 1,111 | 8,000 |
| 2001/10/05 | 1,190 | 1,190 | 1,150 | 1,150 | 2,000 |
| 2001/10/04 | 1,150 | 1,190 | 1,150 | 1,190 | 3,000 |
| 2001/10/03 | 1,111 | 1,210 | 1,111 | 1,210 | 12,000 |
| 2001/10/02 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 2001/10/01 | 1,250 | 1,290 | 1,250 | 1,290 | 4,000 |
| 2001/09/28 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 2001/09/27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2001/09/25 | 1,300 | 1,320 | 1,290 | 1,290 | 6,000 |
| 2001/09/21 | 1,269 | 1,269 | 1,110 | 1,269 | 5,000 |
| 2001/09/20 | 1,170 | 1,249 | 1,170 | 1,249 | 5,000 |
| 2001/09/19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2001/09/18 | 1,180 | 1,220 | 1,130 | 1,130 | 11,000 |
| 2001/09/17 | 1,220 | 1,240 | 1,181 | 1,181 | 6,000 |
| 2001/09/14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2001/09/12 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2001/09/11 | 1,355 | 1,410 | 1,355 | 1,410 | 5,000 |
| 2001/09/10 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 2001/09/07 | 1,499 | 1,499 | 1,450 | 1,450 | 3,000 |
| 2001/09/06 | 1,499 | 1,500 | 1,499 | 1,500 | 7,000 |
| 2001/09/04 | 1,499 | 1,500 | 1,499 | 1,500 | 3,000 |
| 2001/09/03 | 1,499 | 1,500 | 1,499 | 1,500 | 3,000 |
| 2001/08/28 | 1,560 | 1,570 | 1,560 | 1,570 | 2,000 |
| 2001/08/24 | 1,400 | 1,600 | 1,400 | 1,570 | 13,000 |
| 2001/08/23 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2001/08/21 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 2001/08/20 | 1,682 | 1,683 | 1,682 | 1,683 | 3,000 |
| 2001/08/17 | 1,695 | 1,695 | 1,695 | 1,695 | 2,000 |
| 2001/08/15 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2001/08/10 | 1,889 | 1,889 | 1,709 | 1,709 | 5,000 |
| 2001/08/08 | 1,950 | 1,950 | 1,890 | 1,890 | 12,000 |
| 2001/08/07 | 1,976 | 1,976 | 1,976 | 1,976 | 3,000 |
| 2001/08/02 | 2,025 | 2,025 | 1,980 | 1,980 | 10,000 |
| 2001/08/01 | 1,725 | 2,040 | 1,725 | 2,040 | 13,000 |
| 2001/07/26 | 2,085 | 2,090 | 2,080 | 2,080 | 14,000 |
| 2001/07/25 | 2,095 | 2,095 | 2,080 | 2,095 | 11,000 |
| 2001/07/24 | 2,095 | 2,095 | 2,090 | 2,095 | 19,000 |
| 2001/07/23 | 2,100 | 2,100 | 2,095 | 2,095 | 5,000 |
| 2001/07/19 | 2,250 | 2,250 | 2,200 | 2,240 | 10,000 |
| 2001/07/13 | 2,320 | 2,320 | 2,290 | 2,300 | 10,000 |
| 2001/07/10 | 2,345 | 2,345 | 2,345 | 2,345 | 3,000 |
| 2001/07/03 | 2,435 | 2,435 | 2,390 | 2,390 | 21,000 |
| 2001/07/02 | 2,445 | 2,445 | 2,445 | 2,445 | 1,000 |
| 2001/06/29 | 2,470 | 2,470 | 2,450 | 2,450 | 3,000 |
| 2001/06/28 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
| 2001/06/27 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |
| 2001/06/26 | 2,350 | 2,350 | 2,350 | 2,350 | 8,000 |
| 2001/06/25 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 2001/06/22 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
| 2001/06/18 | 2,210 | 2,350 | 2,210 | 2,350 | 2,000 |
| 2001/06/12 | 2,435 | 2,435 | 2,435 | 2,435 | 1,000 |
| 2001/06/11 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 |
| 2001/06/08 | 2,360 | 2,360 | 2,330 | 2,330 | 4,000 |
| 2001/06/07 | 2,370 | 2,370 | 2,345 | 2,350 | 7,000 |
| 2001/06/06 | 2,370 | 2,390 | 2,340 | 2,370 | 12,000 |
| 2001/05/31 | 2,350 | 2,410 | 2,350 | 2,410 | 3,000 |
| 2001/05/28 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 2001/05/25 | 2,480 | 2,600 | 2,480 | 2,590 | 34,000 |
| 2001/05/24 | 2,470 | 2,500 | 2,470 | 2,470 | 5,000 |
| 2001/05/23 | 2,270 | 2,470 | 2,270 | 2,470 | 3,000 |
| 2001/05/21 | 2,500 | 2,500 | 2,500 | 2,500 | 7,000 |
| 2001/05/18 | 2,545 | 2,545 | 2,500 | 2,500 | 2,000 |
| 2001/05/17 | 2,530 | 2,530 | 2,470 | 2,470 | 6,000 |
| 2001/05/16 | 2,700 | 2,700 | 2,650 | 2,650 | 16,000 |
| 2001/05/15 | 2,750 | 2,750 | 2,710 | 2,750 | 13,000 |
| 2001/05/14 | 2,750 | 2,770 | 2,725 | 2,770 | 30,000 |
| 2001/05/11 | 2,650 | 2,750 | 2,650 | 2,750 | 29,000 |
| 2001/05/10 | 2,600 | 2,680 | 2,600 | 2,650 | 99,000 |
| 2001/05/09 | 2,500 | 2,600 | 2,500 | 2,600 | 20,000 |
| 2001/05/08 | 2,495 | 2,600 | 2,495 | 2,600 | 23,000 |
| 2001/05/07 | 2,400 | 2,500 | 2,400 | 2,500 | 22,000 |
| 2001/05/02 | 2,400 | 2,410 | 2,400 | 2,410 | 3,000 |
| 2001/05/01 | 2,385 | 2,400 | 2,385 | 2,400 | 4,000 |
| 2001/04/27 | 2,385 | 2,385 | 2,385 | 2,385 | 1,000 |
| 2001/04/26 | 2,300 | 2,350 | 2,300 | 2,350 | 15,000 |
| 2001/04/25 | 2,295 | 2,295 | 2,220 | 2,250 | 9,000 |
| 2001/04/24 | 2,200 | 2,300 | 2,200 | 2,300 | 13,000 |
| 2001/04/23 | 2,215 | 2,455 | 2,215 | 2,455 | 4,000 |
| 2001/04/20 | 2,100 | 2,220 | 2,100 | 2,205 | 28,000 |
| 2001/04/19 | 2,005 | 2,100 | 2,000 | 2,100 | 23,000 |
| 2001/04/18 | 1,999 | 2,000 | 1,980 | 2,000 | 36,000 |
| 2001/04/17 | 2,005 | 2,005 | 2,005 | 2,005 | 1,000 |
| 2001/04/16 | 2,005 | 2,005 | 2,005 | 2,005 | 2,000 |
| 2001/04/13 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2001/04/12 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 |
| 2001/04/11 | 1,950 | 1,950 | 1,870 | 1,870 | 3,000 |
| 2001/04/10 | 2,005 | 2,005 | 2,000 | 2,000 | 5,000 |
| 2001/04/09 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2001/04/06 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 2001/04/05 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 2001/04/04 | 1,870 | 2,000 | 1,870 | 2,000 | 21,000 |
| 2001/03/30 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 2001/03/29 | 1,760 | 1,795 | 1,760 | 1,785 | 3,000 |
| 2001/03/28 | 1,839 | 1,839 | 1,760 | 1,760 | 15,000 |
| 2001/03/27 | 1,849 | 1,890 | 1,840 | 1,840 | 20,000 |
| 2001/03/26 | 1,850 | 1,850 | 1,840 | 1,840 | 18,000 |
| 2001/03/23 | 1,840 | 1,860 | 1,840 | 1,840 | 24,000 |
| 2001/03/22 | 1,701 | 1,850 | 1,701 | 1,780 | 49,000 |
| 2001/03/21 | 1,690 | 1,690 | 1,690 | 1,690 | 16,000 |
| 2001/03/19 | 1,710 | 1,710 | 1,690 | 1,690 | 17,000 |
| 2001/03/16 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2001/03/15 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 |
| 2001/03/14 | 1,730 | 1,730 | 1,730 | 1,730 | 4,000 |
| 2001/03/13 | 1,760 | 1,760 | 1,730 | 1,730 | 2,000 |
| 2001/03/12 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 |
| 2001/03/09 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 |
| 2001/03/08 | 1,660 | 1,660 | 1,659 | 1,660 | 24,000 |
| 2001/03/07 | 1,660 | 1,680 | 1,650 | 1,660 | 16,000 |
| 2001/03/06 | 1,655 | 1,680 | 1,650 | 1,660 | 5,000 |
| 2001/03/05 | 1,650 | 1,660 | 1,650 | 1,655 | 7,000 |
| 2001/03/02 | 1,651 | 1,680 | 1,650 | 1,650 | 28,000 |
| 2001/03/01 | 1,650 | 1,680 | 1,650 | 1,650 | 15,000 |
| 2001/02/28 | 1,630 | 1,630 | 1,630 | 1,630 | 8,000 |
| 2001/02/27 | 1,610 | 1,620 | 1,610 | 1,620 | 4,000 |
| 2001/02/26 | 1,600 | 1,601 | 1,600 | 1,601 | 3,000 |
| 2001/02/23 | 1,598 | 1,598 | 1,598 | 1,598 | 1,000 |
| 2001/02/22 | 1,498 | 1,498 | 1,498 | 1,498 | 5,000 |
| 2001/02/21 | 1,498 | 1,498 | 1,498 | 1,498 | 4,000 |
| 2001/02/19 | 1,499 | 1,499 | 1,498 | 1,498 | 3,000 |
| 2001/02/16 | 1,400 | 1,499 | 1,400 | 1,499 | 3,000 |
| 2001/02/15 | 1,400 | 1,410 | 1,400 | 1,405 | 3,000 |
| 2001/02/14 | 1,450 | 1,450 | 1,317 | 1,372 | 18,000 |
| 2001/02/13 | 1,532 | 1,533 | 1,480 | 1,480 | 10,000 |
| 2001/02/09 | 1,560 | 1,561 | 1,531 | 1,531 | 6,000 |
| 2001/02/07 | 1,621 | 1,621 | 1,621 | 1,621 | 1,000 |
| 2001/02/06 | 1,609 | 1,609 | 1,590 | 1,590 | 13,000 |
| 2001/02/05 | 1,600 | 1,600 | 1,576 | 1,578 | 8,000 |
| 2001/02/02 | 1,600 | 1,605 | 1,600 | 1,605 | 4,000 |
| 2001/02/01 | 1,680 | 1,680 | 1,650 | 1,650 | 3,000 |
| 2001/01/31 | 1,670 | 1,680 | 1,670 | 1,680 | 8,000 |
| 2001/01/29 | 1,741 | 1,790 | 1,730 | 1,730 | 9,000 |
| 2001/01/26 | 1,750 | 1,850 | 1,750 | 1,850 | 3,000 |
| 2001/01/25 | 1,751 | 1,800 | 1,751 | 1,800 | 7,000 |
| 2001/01/24 | 1,850 | 1,850 | 1,760 | 1,840 | 4,000 |
| 2001/01/23 | 1,751 | 1,880 | 1,751 | 1,880 | 10,000 |
| 2001/01/19 | 1,920 | 1,920 | 1,920 | 1,920 | 8,000 |
| 2001/01/17 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 |
| 2001/01/12 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
| 2001/01/11 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 |
| 2001/01/10 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 2001/01/09 | 1,980 | 2,000 | 1,980 | 2,000 | 3,000 |
| 2001/01/05 | 1,960 | 2,000 | 1,960 | 1,980 | 4,000 |