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 |
|---|---|---|---|---|---|
| 2003/12/26 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 2003/12/25 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 2003/12/24 | 2,790 | 2,800 | 2,790 | 2,800 | 3,000 |
| 2003/12/22 | 2,790 | 2,790 | 2,785 | 2,785 | 2,000 |
| 2003/12/19 | 2,785 | 2,785 | 2,785 | 2,785 | 1,000 |
| 2003/12/18 | 2,755 | 2,755 | 2,755 | 2,755 | 1,000 |
| 2003/12/17 | 2,805 | 2,805 | 2,660 | 2,660 | 34,000 |
| 2003/12/16 | 2,750 | 2,800 | 2,750 | 2,800 | 6,000 |
| 2003/12/15 | 2,910 | 2,910 | 2,755 | 2,755 | 10,000 |
| 2003/12/12 | 2,750 | 2,755 | 2,750 | 2,750 | 10,000 |
| 2003/12/11 | 2,780 | 2,800 | 2,750 | 2,750 | 12,000 |
| 2003/12/10 | 2,755 | 2,755 | 2,755 | 2,755 | 2,000 |
| 2003/12/09 | 2,815 | 2,815 | 2,700 | 2,750 | 40,000 |
| 2003/12/08 | 2,905 | 2,905 | 2,855 | 2,855 | 10,000 |
| 2003/12/05 | 2,920 | 2,920 | 2,905 | 2,905 | 4,000 |
| 2003/12/04 | 2,870 | 2,900 | 2,870 | 2,900 | 7,000 |
| 2003/12/03 | 2,860 | 2,865 | 2,850 | 2,865 | 15,000 |
| 2003/12/02 | 2,905 | 2,905 | 2,850 | 2,855 | 19,000 |
| 2003/12/01 | 2,850 | 2,900 | 2,850 | 2,900 | 3,000 |
| 2003/11/28 | 2,900 | 2,900 | 2,840 | 2,840 | 24,000 |
| 2003/11/27 | 2,900 | 2,900 | 2,870 | 2,890 | 25,000 |
| 2003/11/26 | 2,900 | 2,900 | 2,900 | 2,900 | 7,000 |
| 2003/11/25 | 2,900 | 2,910 | 2,860 | 2,900 | 20,000 |
| 2003/11/21 | 2,930 | 2,930 | 2,905 | 2,905 | 8,000 |
| 2003/11/20 | 2,930 | 2,930 | 2,930 | 2,930 | 7,000 |
| 2003/11/18 | 3,000 | 3,090 | 3,000 | 3,000 | 10,000 |
| 2003/11/17 | 3,170 | 3,170 | 3,000 | 3,000 | 4,000 |
| 2003/11/14 | 3,060 | 3,060 | 3,000 | 3,000 | 4,000 |
| 2003/11/12 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 2003/11/11 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 |
| 2003/11/06 | 3,000 | 3,080 | 3,000 | 3,080 | 2,000 |
| 2003/11/04 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 |
| 2003/10/31 | 3,010 | 3,050 | 3,010 | 3,050 | 2,000 |
| 2003/10/29 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 2003/10/28 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 2003/10/27 | 3,010 | 3,010 | 3,000 | 3,000 | 24,000 |
| 2003/10/24 | 3,050 | 3,050 | 3,000 | 3,000 | 2,000 |
| 2003/10/23 | 3,060 | 3,100 | 3,050 | 3,080 | 12,000 |
| 2003/10/20 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 2003/10/16 | 2,990 | 3,000 | 2,990 | 3,000 | 9,000 |
| 2003/10/15 | 3,000 | 3,040 | 3,000 | 3,010 | 10,000 |
| 2003/10/14 | 2,875 | 3,060 | 2,875 | 3,000 | 18,000 |
| 2003/10/09 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 |
| 2003/10/08 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 2003/10/07 | 3,100 | 3,100 | 3,100 | 3,100 | 10,000 |
| 2003/10/06 | 3,140 | 3,200 | 3,100 | 3,100 | 6,000 |
| 2003/10/03 | 3,080 | 3,100 | 3,080 | 3,100 | 13,000 |
| 2003/10/02 | 3,050 | 3,100 | 3,050 | 3,100 | 10,000 |
| 2003/10/01 | 3,010 | 3,070 | 3,000 | 3,060 | 17,000 |
| 2003/09/30 | 3,000 | 3,020 | 3,000 | 3,020 | 4,000 |
| 2003/09/29 | 2,950 | 2,950 | 2,950 | 2,950 | 4,000 |
| 2003/09/26 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 |
| 2003/09/25 | 3,000 | 3,000 | 2,950 | 2,950 | 3,000 |
| 2003/09/24 | 3,000 | 3,000 | 2,950 | 3,000 | 8,000 |
| 2003/09/19 | 3,110 | 3,110 | 3,100 | 3,100 | 6,000 |
| 2003/09/18 | 3,110 | 3,150 | 3,040 | 3,080 | 22,000 |
| 2003/09/17 | 3,240 | 3,240 | 3,050 | 3,110 | 8,000 |
| 2003/09/16 | 3,200 | 3,280 | 3,200 | 3,240 | 32,000 |
| 2003/09/12 | 3,100 | 3,100 | 3,100 | 3,100 | 7,000 |
| 2003/09/11 | 3,100 | 3,120 | 3,100 | 3,100 | 6,000 |
| 2003/09/10 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 |
| 2003/09/09 | 3,000 | 3,000 | 2,990 | 2,990 | 3,000 |
| 2003/09/08 | 3,150 | 3,150 | 3,000 | 3,000 | 3,000 |
| 2003/09/05 | 3,200 | 3,200 | 3,150 | 3,150 | 12,000 |
| 2003/09/04 | 3,210 | 3,210 | 3,150 | 3,150 | 12,000 |
| 2003/09/03 | 3,100 | 3,200 | 3,100 | 3,200 | 5,000 |
| 2003/09/02 | 3,200 | 3,200 | 3,100 | 3,100 | 4,000 |
| 2003/09/01 | 3,000 | 3,200 | 3,000 | 3,200 | 15,000 |
| 2003/08/29 | 3,000 | 3,030 | 3,000 | 3,000 | 5,000 |
| 2003/08/27 | 2,910 | 3,150 | 2,910 | 3,060 | 6,000 |
| 2003/08/26 | 3,110 | 3,110 | 3,050 | 3,050 | 2,000 |
| 2003/08/25 | 3,200 | 3,200 | 3,110 | 3,110 | 4,000 |
| 2003/08/22 | 3,050 | 3,050 | 3,040 | 3,040 | 4,000 |
| 2003/08/21 | 3,000 | 3,020 | 3,000 | 3,020 | 3,000 |
| 2003/08/20 | 3,000 | 3,000 | 3,000 | 3,000 | 13,000 |
| 2003/08/19 | 2,930 | 3,000 | 2,930 | 3,000 | 8,000 |
| 2003/08/18 | 3,000 | 3,000 | 2,900 | 2,930 | 9,000 |
| 2003/08/15 | 3,000 | 3,000 | 2,920 | 2,940 | 13,000 |
| 2003/08/14 | 2,800 | 2,800 | 2,770 | 2,800 | 11,000 |
| 2003/08/13 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 |
| 2003/08/12 | 2,765 | 2,770 | 2,690 | 2,690 | 30,000 |
| 2003/08/11 | 2,755 | 2,760 | 2,640 | 2,670 | 16,000 |
| 2003/08/08 | 2,805 | 2,805 | 2,750 | 2,760 | 6,000 |
| 2003/08/07 | 2,840 | 2,840 | 2,800 | 2,800 | 4,000 |
| 2003/08/06 | 2,990 | 2,990 | 2,840 | 2,840 | 7,000 |
| 2003/08/05 | 3,070 | 3,070 | 2,970 | 3,000 | 27,000 |
| 2003/08/04 | 3,080 | 3,200 | 3,050 | 3,120 | 102,000 |
| 2003/08/01 | 2,810 | 2,990 | 2,810 | 2,990 | 13,000 |
| 2003/07/30 | 2,800 | 2,810 | 2,745 | 2,810 | 31,000 |
| 2003/07/29 | 2,750 | 2,800 | 2,740 | 2,780 | 51,000 |
| 2003/07/28 | 2,750 | 2,750 | 2,745 | 2,750 | 31,000 |
| 2003/07/25 | 2,700 | 2,700 | 2,680 | 2,700 | 27,000 |
| 2003/07/24 | 2,700 | 2,750 | 2,680 | 2,700 | 65,000 |
| 2003/07/23 | 2,700 | 2,700 | 2,680 | 2,680 | 23,000 |
| 2003/07/22 | 2,700 | 2,700 | 2,690 | 2,700 | 12,000 |
| 2003/07/18 | 2,700 | 2,700 | 2,690 | 2,700 | 23,000 |
| 2003/07/17 | 2,800 | 2,800 | 2,650 | 2,700 | 11,000 |
| 2003/07/16 | 2,855 | 2,855 | 2,800 | 2,800 | 10,000 |
| 2003/07/15 | 2,775 | 2,775 | 2,775 | 2,775 | 10,000 |
| 2003/07/14 | 2,595 | 2,600 | 2,570 | 2,575 | 5,000 |
| 2003/07/11 | 2,590 | 2,595 | 2,590 | 2,595 | 6,000 |
| 2003/07/10 | 2,585 | 2,600 | 2,585 | 2,600 | 5,000 |
| 2003/07/09 | 2,580 | 2,580 | 2,580 | 2,580 | 3,000 |
| 2003/07/08 | 2,580 | 2,580 | 2,580 | 2,580 | 27,000 |
| 2003/07/07 | 2,520 | 2,580 | 2,520 | 2,580 | 5,000 |
| 2003/07/04 | 2,520 | 2,520 | 2,520 | 2,520 | 2,000 |
| 2003/07/03 | 2,500 | 2,520 | 2,500 | 2,520 | 3,000 |
| 2003/07/02 | 2,550 | 2,570 | 2,550 | 2,570 | 22,000 |
| 2003/07/01 | 2,490 | 2,550 | 2,450 | 2,510 | 32,000 |
| 2003/06/30 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 |
| 2003/06/27 | 2,405 | 2,420 | 2,405 | 2,410 | 16,000 |
| 2003/06/26 | 2,410 | 2,430 | 2,400 | 2,420 | 27,000 |
| 2003/06/25 | 2,360 | 2,405 | 2,360 | 2,400 | 21,000 |
| 2003/06/24 | 2,410 | 2,410 | 2,370 | 2,400 | 25,000 |
| 2003/06/23 | 2,405 | 2,470 | 2,400 | 2,470 | 23,000 |
| 2003/06/20 | 2,420 | 2,425 | 2,405 | 2,420 | 16,000 |
| 2003/06/19 | 2,450 | 2,450 | 2,420 | 2,450 | 35,000 |
| 2003/06/18 | 2,400 | 2,450 | 2,400 | 2,450 | 38,000 |
| 2003/06/17 | 2,395 | 2,420 | 2,395 | 2,420 | 43,000 |
| 2003/06/16 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
| 2003/06/13 | 2,300 | 2,330 | 2,300 | 2,330 | 8,000 |
| 2003/06/12 | 2,400 | 2,410 | 2,270 | 2,300 | 9,000 |
| 2003/06/11 | 2,300 | 2,320 | 2,300 | 2,310 | 22,000 |
| 2003/06/10 | 2,245 | 2,300 | 2,245 | 2,300 | 6,000 |
| 2003/06/09 | 2,200 | 2,200 | 2,200 | 2,200 | 12,000 |
| 2003/06/06 | 2,210 | 2,215 | 2,150 | 2,200 | 29,000 |
| 2003/06/05 | 2,150 | 2,230 | 2,150 | 2,215 | 35,000 |
| 2003/06/04 | 2,200 | 2,200 | 2,160 | 2,160 | 9,000 |
| 2003/06/03 | 2,200 | 2,250 | 2,200 | 2,250 | 24,000 |
| 2003/06/02 | 2,220 | 2,220 | 2,200 | 2,220 | 12,000 |
| 2003/05/30 | 2,210 | 2,210 | 2,200 | 2,200 | 17,000 |
| 2003/05/29 | 2,195 | 2,200 | 2,195 | 2,200 | 5,000 |
| 2003/05/28 | 2,200 | 2,200 | 2,100 | 2,200 | 7,000 |
| 2003/05/27 | 2,075 | 2,100 | 2,050 | 2,100 | 10,000 |
| 2003/05/26 | 2,100 | 2,110 | 2,020 | 2,020 | 25,000 |
| 2003/05/23 | 2,000 | 2,010 | 1,955 | 2,000 | 31,000 |
| 2003/05/21 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2003/05/20 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 |
| 2003/05/16 | 1,900 | 1,900 | 1,810 | 1,810 | 4,000 |
| 2003/05/15 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 |
| 2003/05/14 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 2003/05/13 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 |
| 2003/05/12 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 |
| 2003/05/09 | 1,901 | 1,940 | 1,901 | 1,940 | 2,000 |
| 2003/05/08 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
| 2003/05/06 | 2,000 | 2,000 | 1,950 | 1,950 | 8,000 |
| 2003/05/02 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 2003/04/30 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 2003/04/28 | 2,000 | 2,000 | 1,940 | 1,940 | 8,000 |
| 2003/04/25 | 2,100 | 2,100 | 2,000 | 2,000 | 7,000 |
| 2003/04/24 | 2,075 | 2,090 | 2,070 | 2,070 | 40,000 |
| 2003/04/23 | 2,100 | 2,100 | 2,070 | 2,070 | 14,000 |
| 2003/04/22 | 2,115 | 2,115 | 2,100 | 2,100 | 14,000 |
| 2003/04/21 | 2,050 | 2,050 | 2,035 | 2,035 | 7,000 |
| 2003/04/18 | 2,020 | 2,090 | 2,020 | 2,050 | 6,000 |
| 2003/04/17 | 1,886 | 1,940 | 1,885 | 1,940 | 10,000 |
| 2003/04/16 | 1,885 | 1,885 | 1,884 | 1,885 | 4,000 |
| 2003/04/15 | 1,830 | 1,884 | 1,830 | 1,884 | 9,000 |
| 2003/04/11 | 1,839 | 1,849 | 1,830 | 1,830 | 6,000 |
| 2003/04/10 | 1,839 | 1,839 | 1,836 | 1,839 | 7,000 |
| 2003/04/09 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 2003/04/08 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2003/04/04 | 1,720 | 1,720 | 1,719 | 1,719 | 4,000 |
| 2003/04/03 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 |
| 2003/04/02 | 1,720 | 1,720 | 1,710 | 1,710 | 4,000 |
| 2003/03/31 | 1,701 | 1,710 | 1,701 | 1,710 | 3,000 |
| 2003/03/28 | 1,702 | 1,702 | 1,701 | 1,701 | 3,000 |
| 2003/03/27 | 1,701 | 1,701 | 1,701 | 1,701 | 2,000 |
| 2003/03/25 | 1,830 | 1,830 | 1,700 | 1,700 | 11,000 |
| 2003/03/24 | 1,700 | 1,700 | 1,650 | 1,650 | 4,000 |
| 2003/03/20 | 1,701 | 1,701 | 1,700 | 1,700 | 2,000 |
| 2003/03/19 | 1,690 | 1,690 | 1,620 | 1,649 | 12,000 |
| 2003/03/18 | 1,660 | 1,660 | 1,601 | 1,601 | 40,000 |
| 2003/03/17 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 2003/03/14 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 2003/03/13 | 1,700 | 1,700 | 1,660 | 1,660 | 10,000 |
| 2003/03/12 | 1,719 | 1,720 | 1,701 | 1,701 | 12,000 |
| 2003/03/11 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 2003/03/10 | 1,750 | 1,750 | 1,720 | 1,720 | 13,000 |
| 2003/03/07 | 1,751 | 1,751 | 1,720 | 1,720 | 12,000 |
| 2003/03/06 | 1,740 | 1,750 | 1,740 | 1,750 | 16,000 |
| 2003/03/05 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 2003/03/04 | 1,700 | 1,713 | 1,700 | 1,713 | 4,000 |
| 2003/02/28 | 1,702 | 1,702 | 1,702 | 1,702 | 1,000 |
| 2003/02/27 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 2003/02/25 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 |
| 2003/02/24 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 2003/02/21 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2003/02/20 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 2003/02/19 | 1,781 | 1,800 | 1,780 | 1,780 | 31,000 |
| 2003/02/18 | 1,700 | 1,750 | 1,700 | 1,750 | 23,000 |
| 2003/02/17 | 1,664 | 1,680 | 1,601 | 1,680 | 28,000 |
| 2003/02/14 | 1,664 | 1,664 | 1,664 | 1,664 | 142,000 |
| 2003/02/12 | 1,680 | 1,680 | 1,605 | 1,665 | 5,000 |
| 2003/02/10 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 |
| 2003/02/07 | 1,611 | 1,611 | 1,611 | 1,611 | 1,000 |
| 2003/02/06 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 |
| 2003/02/05 | 1,650 | 1,651 | 1,650 | 1,650 | 12,000 |
| 2003/02/04 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 |
| 2003/01/31 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2003/01/30 | 1,605 | 1,605 | 1,605 | 1,605 | 10,000 |
| 2003/01/29 | 1,633 | 1,633 | 1,605 | 1,605 | 10,000 |
| 2003/01/28 | 1,634 | 1,634 | 1,633 | 1,633 | 9,000 |
| 2003/01/27 | 1,633 | 1,633 | 1,633 | 1,633 | 9,000 |
| 2003/01/24 | 1,650 | 1,650 | 1,633 | 1,633 | 13,000 |
| 2003/01/23 | 1,649 | 1,650 | 1,649 | 1,650 | 6,000 |
| 2003/01/22 | 1,680 | 1,680 | 1,650 | 1,650 | 21,000 |
| 2003/01/21 | 1,685 | 1,685 | 1,680 | 1,680 | 17,000 |
| 2003/01/20 | 1,720 | 1,720 | 1,720 | 1,720 | 9,000 |
| 2003/01/17 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 2003/01/16 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 |
| 2003/01/10 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 2003/01/07 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 |