8173 上新電機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 296 | 300 | 296 | 300 | 33,000 | 600 |
| 1997-12-25 | 268 | 294 | 268 | 294 | 58,000 | 588 |
| 1997-12-19 | 380 | 380 | 370 | 370 | 6,000 | 740 |
| 1997-12-18 | 398 | 398 | 397 | 397 | 3,000 | 794 |
| 1997-12-17 | 394 | 400 | 388 | 398 | 14,000 | 796 |
| 1997-12-16 | 405 | 405 | 394 | 394 | 38,000 | 788 |
| 1997-12-15 | 398 | 398 | 398 | 398 | 4,000 | 796 |
| 1997-12-12 | 399 | 399 | 399 | 399 | 85,000 | 798 |
| 1997-12-11 | 396 | 396 | 396 | 396 | 8,000 | 792 |
| 1997-12-10 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 1997-12-04 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 1997-12-01 | 388 | 389 | 385 | 385 | 9,000 | 770 |
| 1997-11-28 | 377 | 377 | 377 | 377 | 3,000 | 754 |
| 1997-11-27 | 379 | 379 | 370 | 370 | 12,000 | 740 |
| 1997-11-26 | 428 | 428 | 397 | 397 | 31,000 | 794 |
| 1997-11-21 | 458 | 458 | 450 | 451 | 8,000 | 902 |
| 1997-11-19 | 477 | 477 | 470 | 472 | 18,000 | 944 |
| 1997-11-18 | 483 | 483 | 483 | 483 | 1,000 | 966 |
| 1997-11-17 | 455 | 465 | 449 | 465 | 35,000 | 930 |
| 1997-11-14 | 464 | 465 | 460 | 460 | 9,000 | 920 |
| 1997-11-13 | 465 | 466 | 465 | 466 | 2,000 | 932 |
| 1997-11-12 | 483 | 483 | 465 | 465 | 11,000 | 930 |
| 1997-11-11 | 515 | 515 | 515 | 515 | 2,000 | 1,030 |
| 1997-11-10 | 530 | 530 | 519 | 519 | 7,000 | 1,038 |
| 1997-11-07 | 570 | 570 | 550 | 550 | 7,000 | 1,100 |
| 1997-11-06 | 565 | 567 | 561 | 567 | 5,000 | 1,134 |
| 1997-11-05 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1997-11-04 | 525 | 550 | 525 | 550 | 62,000 | 1,100 |
| 1997-10-31 | 535 | 535 | 535 | 535 | 1,000 | 1,070 |
| 1997-10-29 | 560 | 561 | 560 | 561 | 3,000 | 1,122 |
| 1997-10-28 | 539 | 539 | 527 | 527 | 11,000 | 1,054 |
| 1997-10-27 | 560 | 568 | 552 | 555 | 26,000 | 1,110 |
| 1997-10-23 | 555 | 574 | 555 | 574 | 8,000 | 1,148 |
| 1997-10-22 | 503 | 506 | 500 | 505 | 15,000 | 1,010 |
| 1997-10-21 | 511 | 511 | 498 | 498 | 14,000 | 996 |
| 1997-10-17 | 520 | 520 | 498 | 498 | 12,000 | 996 |
| 1997-10-16 | 520 | 520 | 520 | 520 | 1,000 | 1,040 |
| 1997-10-15 | 470 | 470 | 461 | 461 | 9,000 | 922 |
| 1997-10-14 | 482 | 482 | 470 | 470 | 8,000 | 940 |
| 1997-10-13 | 486 | 486 | 480 | 480 | 14,000 | 960 |
| 1997-10-09 | 493 | 496 | 480 | 486 | 11,000 | 972 |
| 1997-10-08 | 496 | 496 | 486 | 490 | 28,000 | 980 |
| 1997-10-07 | 540 | 540 | 496 | 496 | 26,000 | 992 |
| 1997-10-06 | 600 | 600 | 554 | 560 | 11,000 | 1,120 |
| 1997-10-02 | 610 | 610 | 607 | 607 | 4,000 | 1,214 |
| 1997-10-01 | 620 | 620 | 614 | 614 | 9,000 | 1,228 |
| 1997-09-30 | 635 | 636 | 633 | 634 | 5,000 | 1,268 |
| 1997-09-29 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 1997-09-26 | 720 | 720 | 711 | 711 | 5,000 | 1,422 |
| 1997-09-25 | 779 | 779 | 765 | 765 | 4,000 | 1,530 |
| 1997-09-24 | 792 | 793 | 792 | 793 | 20,000 | 1,586 |
| 1997-09-19 | 762 | 765 | 762 | 765 | 3,000 | 1,530 |
| 1997-09-18 | 768 | 768 | 763 | 763 | 3,000 | 1,526 |
| 1997-09-17 | 764 | 765 | 764 | 765 | 3,000 | 1,530 |
| 1997-09-12 | 740 | 741 | 740 | 740 | 14,000 | 1,480 |
| 1997-09-11 | 750 | 751 | 749 | 749 | 6,000 | 1,498 |
| 1997-09-10 | 774 | 774 | 747 | 754 | 13,000 | 1,508 |
| 1997-09-09 | 800 | 800 | 776 | 776 | 20,000 | 1,552 |
| 1997-09-08 | 819 | 820 | 808 | 808 | 4,000 | 1,616 |
| 1997-09-05 | 814 | 820 | 814 | 820 | 3,000 | 1,640 |
| 1997-09-04 | 824 | 824 | 814 | 815 | 4,000 | 1,630 |
| 1997-09-03 | 853 | 853 | 851 | 851 | 4,000 | 1,702 |
| 1997-09-02 | 855 | 855 | 855 | 855 | 1,000 | 1,710 |
| 1997-08-29 | 829 | 860 | 824 | 859 | 9,000 | 1,718 |
| 1997-08-28 | 800 | 800 | 790 | 790 | 2,000 | 1,580 |
| 1997-08-27 | 822 | 822 | 781 | 781 | 21,000 | 1,562 |
| 1997-08-26 | 831 | 831 | 825 | 825 | 3,000 | 1,650 |
| 1997-08-25 | 834 | 834 | 823 | 825 | 12,000 | 1,650 |
| 1997-08-22 | 846 | 846 | 828 | 828 | 2,000 | 1,656 |
| 1997-08-21 | 874 | 874 | 842 | 842 | 12,000 | 1,684 |
| 1997-08-20 | 869 | 870 | 866 | 866 | 4,000 | 1,732 |
| 1997-08-19 | 865 | 874 | 865 | 874 | 2,000 | 1,748 |
| 1997-08-18 | 885 | 885 | 882 | 882 | 5,000 | 1,764 |
| 1997-08-15 | 910 | 910 | 910 | 910 | 1,000 | 1,820 |
| 1997-08-08 | 938 | 938 | 938 | 938 | 1,000 | 1,876 |
| 1997-08-07 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1997-08-06 | 964 | 964 | 964 | 964 | 2,000 | 1,928 |
| 1997-08-05 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1997-08-04 | 1,010 | 1,010 | 995 | 995 | 3,000 | 1,990 |
| 1997-08-01 | 995 | 996 | 995 | 996 | 2,000 | 1,992 |
| 1997-07-31 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1997-07-30 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 2,000 |
| 1997-07-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1997-07-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1997-07-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1997-07-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,100 |
| 1997-07-23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 1997-07-22 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 2,060 |
| 1997-07-18 | 1,100 | 1,100 | 1,080 | 1,090 | 4,000 | 2,180 |
| 1997-07-17 | 1,130 | 1,130 | 1,130 | 1,130 | 19,000 | 2,260 |
| 1997-07-14 | 1,110 | 1,120 | 1,110 | 1,120 | 16,000 | 2,240 |
| 1997-07-10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1997-07-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1997-07-08 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 | 2,160 |
| 1997-07-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1997-07-01 | 1,170 | 1,170 | 1,100 | 1,100 | 7,000 | 2,200 |
| 1997-06-30 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 2,340 |
| 1997-06-27 | 1,160 | 1,170 | 1,160 | 1,160 | 9,000 | 2,320 |
| 1997-06-26 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 | 2,300 |
| 1997-06-23 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 2,300 |
| 1997-06-20 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 1997-06-18 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 2,240 |
| 1997-06-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1997-06-13 | 1,120 | 1,120 | 1,120 | 1,120 | 16,000 | 2,240 |
| 1997-06-12 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 | 2,360 |
| 1997-06-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1997-06-04 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 1997-05-30 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 | 2,340 |
| 1997-05-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1997-05-23 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 2,220 |
| 1997-05-22 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 2,360 |
| 1997-05-21 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 | 2,360 |
| 1997-05-19 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 2,320 |
| 1997-05-16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1997-05-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 1997-05-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 1997-05-12 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 2,240 |
| 1997-05-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 2,260 |
| 1997-05-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1997-04-30 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 2,040 |
| 1997-04-28 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1997-04-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 1997-04-23 | 1,070 | 1,070 | 1,060 | 1,060 | 9,000 | 2,120 |
| 1997-04-22 | 1,080 | 1,080 | 1,070 | 1,070 | 40,000 | 2,140 |
| 1997-04-18 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1997-04-15 | 975 | 975 | 975 | 975 | 2,000 | 1,950 |
| 1997-04-11 | 982 | 982 | 979 | 979 | 2,000 | 1,958 |
| 1997-04-10 | 995 | 995 | 982 | 982 | 7,000 | 1,964 |
| 1997-04-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1997-04-07 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 | 2,020 |
| 1997-04-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 1997-04-03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 2,160 |
| 1997-03-25 | 984 | 984 | 984 | 984 | 1,000 | 1,968 |
| 1997-03-24 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 2,020 |
| 1997-03-21 | 1,000 | 1,010 | 1,000 | 1,010 | 16,000 | 2,020 |
| 1997-03-19 | 991 | 1,020 | 991 | 1,020 | 3,000 | 2,040 |
| 1997-03-18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 1997-03-17 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 2,200 |
| 1997-03-14 | 995 | 995 | 995 | 995 | 14,000 | 1,990 |
| 1997-03-12 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1997-03-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 1997-03-06 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 2,080 |
| 1997-03-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 1997-02-25 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 2,280 |
| 1997-02-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1997-02-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1997-02-13 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 2,280 |
| 1997-02-10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,280 |
| 1997-02-05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 1997-01-31 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1997-01-30 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 2,280 |
| 1997-01-29 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 | 2,380 |
| 1997-01-28 | 1,200 | 1,210 | 1,200 | 1,200 | 10,000 | 2,400 |
| 1997-01-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 2,360 |
| 1997-01-22 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 2,440 |
| 1997-01-20 | 1,270 | 1,270 | 1,240 | 1,240 | 2,000 | 2,480 |
| 1997-01-16 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,520 |
| 1997-01-10 | 1,050 | 1,080 | 1,040 | 1,080 | 4,000 | 2,160 |
| 1997-01-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1997-01-08 | 1,140 | 1,150 | 1,100 | 1,100 | 9,000 | 2,200 |
| 1997-01-07 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 2,400 |
| 1997-01-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 2,320 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
