8173 上新電機(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 300 | 300 | 300 | 300 | 7,000 | 600 |
| 1998-12-29 | 304 | 304 | 304 | 304 | 1,000 | 608 |
| 1998-12-28 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 1998-12-25 | 282 | 283 | 282 | 283 | 4,000 | 566 |
| 1998-12-22 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 1998-12-21 | 283 | 290 | 283 | 285 | 6,000 | 570 |
| 1998-12-18 | 308 | 308 | 308 | 308 | 1,000 | 616 |
| 1998-12-15 | 308 | 308 | 308 | 308 | 33,000 | 616 |
| 1998-12-11 | 305 | 306 | 305 | 306 | 83,000 | 612 |
| 1998-12-10 | 301 | 301 | 301 | 301 | 1,000 | 602 |
| 1998-12-09 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1998-12-01 | 295 | 295 | 285 | 285 | 30,000 | 570 |
| 1998-11-30 | 301 | 301 | 301 | 301 | 4,000 | 602 |
| 1998-11-26 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 1998-11-20 | 264 | 264 | 264 | 264 | 2,000 | 528 |
| 1998-11-17 | 259 | 259 | 259 | 259 | 3,000 | 518 |
| 1998-11-09 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 1998-11-02 | 247 | 247 | 247 | 247 | 1,000 | 494 |
| 1998-10-28 | 234 | 234 | 234 | 234 | 5,000 | 468 |
| 1998-10-27 | 240 | 240 | 240 | 240 | 33,000 | 480 |
| 1998-10-20 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 1998-10-15 | 234 | 234 | 234 | 234 | 3,000 | 468 |
| 1998-10-09 | 233 | 237 | 229 | 229 | 6,000 | 458 |
| 1998-10-08 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 1998-10-07 | 230 | 250 | 230 | 250 | 15,000 | 500 |
| 1998-10-06 | 217 | 217 | 217 | 217 | 1,000 | 434 |
| 1998-10-05 | 228 | 228 | 228 | 228 | 2,000 | 456 |
| 1998-10-02 | 209 | 230 | 209 | 230 | 11,000 | 460 |
| 1998-10-01 | 217 | 217 | 217 | 217 | 1,000 | 434 |
| 1998-09-30 | 241 | 241 | 240 | 240 | 3,000 | 480 |
| 1998-09-29 | 271 | 271 | 270 | 270 | 2,000 | 540 |
| 1998-09-25 | 271 | 271 | 270 | 270 | 3,000 | 540 |
| 1998-09-22 | 287 | 295 | 287 | 287 | 44,000 | 574 |
| 1998-09-21 | 293 | 293 | 293 | 293 | 2,000 | 586 |
| 1998-09-17 | 284 | 284 | 284 | 284 | 1,000 | 568 |
| 1998-09-14 | 277 | 277 | 277 | 277 | 2,000 | 554 |
| 1998-09-11 | 283 | 283 | 276 | 276 | 11,000 | 552 |
| 1998-09-09 | 285 | 285 | 285 | 285 | 4,000 | 570 |
| 1998-09-07 | 278 | 281 | 275 | 281 | 4,000 | 562 |
| 1998-09-04 | 288 | 288 | 278 | 278 | 4,000 | 556 |
| 1998-09-01 | 292 | 292 | 292 | 292 | 1,000 | 584 |
| 1998-08-31 | 292 | 292 | 292 | 292 | 3,000 | 584 |
| 1998-08-28 | 279 | 294 | 278 | 294 | 5,000 | 588 |
| 1998-08-27 | 305 | 305 | 305 | 305 | 35,000 | 610 |
| 1998-08-25 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 1998-08-18 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 1998-08-17 | 326 | 326 | 310 | 313 | 10,000 | 626 |
| 1998-08-14 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 1998-08-13 | 335 | 336 | 335 | 336 | 5,000 | 672 |
| 1998-08-12 | 332 | 333 | 329 | 329 | 9,000 | 658 |
| 1998-08-10 | 347 | 347 | 342 | 342 | 5,000 | 684 |
| 1998-08-05 | 349 | 349 | 346 | 346 | 7,000 | 692 |
| 1998-08-04 | 352 | 357 | 352 | 357 | 4,000 | 714 |
| 1998-07-30 | 374 | 375 | 374 | 375 | 2,000 | 750 |
| 1998-07-28 | 345 | 350 | 345 | 350 | 4,000 | 700 |
| 1998-07-27 | 352 | 352 | 345 | 345 | 36,000 | 690 |
| 1998-07-24 | 349 | 350 | 348 | 350 | 15,000 | 700 |
| 1998-07-23 | 358 | 358 | 350 | 350 | 4,000 | 700 |
| 1998-07-22 | 370 | 370 | 362 | 362 | 4,000 | 724 |
| 1998-07-17 | 377 | 379 | 377 | 379 | 6,000 | 758 |
| 1998-07-16 | 388 | 388 | 382 | 382 | 4,000 | 764 |
| 1998-07-15 | 390 | 390 | 388 | 388 | 10,000 | 776 |
| 1998-07-14 | 393 | 393 | 392 | 392 | 4,000 | 784 |
| 1998-07-13 | 390 | 390 | 362 | 362 | 94,000 | 724 |
| 1998-07-10 | 393 | 393 | 385 | 386 | 15,000 | 772 |
| 1998-07-09 | 401 | 405 | 400 | 401 | 72,000 | 802 |
| 1998-07-08 | 402 | 404 | 390 | 402 | 119,000 | 804 |
| 1998-07-07 | 428 | 428 | 401 | 401 | 52,000 | 802 |
| 1998-07-06 | 395 | 420 | 390 | 403 | 83,000 | 806 |
| 1998-07-03 | 335 | 370 | 335 | 370 | 81,000 | 740 |
| 1998-07-02 | 347 | 347 | 337 | 337 | 34,000 | 674 |
| 1998-07-01 | 314 | 322 | 314 | 322 | 3,000 | 644 |
| 1998-06-30 | 303 | 305 | 301 | 305 | 12,000 | 610 |
| 1998-06-29 | 295 | 295 | 290 | 290 | 4,000 | 580 |
| 1998-06-26 | 283 | 287 | 283 | 287 | 10,000 | 574 |
| 1998-06-25 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 1998-06-24 | 272 | 276 | 272 | 273 | 11,000 | 546 |
| 1998-06-23 | 284 | 284 | 284 | 284 | 4,000 | 568 |
| 1998-06-22 | 280 | 281 | 275 | 275 | 17,000 | 550 |
| 1998-06-19 | 283 | 283 | 280 | 280 | 10,000 | 560 |
| 1998-06-18 | 291 | 291 | 279 | 279 | 16,000 | 558 |
| 1998-06-17 | 275 | 275 | 268 | 268 | 50,000 | 536 |
| 1998-06-16 | 285 | 285 | 275 | 275 | 12,000 | 550 |
| 1998-06-15 | 293 | 293 | 290 | 291 | 10,000 | 582 |
| 1998-06-12 | 285 | 287 | 285 | 287 | 35,000 | 574 |
| 1998-06-11 | 296 | 296 | 291 | 291 | 8,000 | 582 |
| 1998-06-10 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1998-06-08 | 307 | 307 | 307 | 307 | 2,000 | 614 |
| 1998-06-05 | 300 | 305 | 300 | 305 | 11,000 | 610 |
| 1998-06-04 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 1998-06-03 | 314 | 314 | 314 | 314 | 3,000 | 628 |
| 1998-06-02 | 300 | 300 | 295 | 297 | 16,000 | 594 |
| 1998-06-01 | 325 | 326 | 325 | 326 | 2,000 | 652 |
| 1998-05-29 | 320 | 323 | 305 | 305 | 14,000 | 610 |
| 1998-05-28 | 320 | 320 | 320 | 320 | 20,000 | 640 |
| 1998-05-27 | 320 | 322 | 320 | 320 | 16,000 | 640 |
| 1998-05-19 | 293 | 293 | 290 | 290 | 4,000 | 580 |
| 1998-05-18 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1998-05-15 | 293 | 293 | 293 | 293 | 4,000 | 586 |
| 1998-05-13 | 296 | 296 | 288 | 288 | 14,000 | 576 |
| 1998-05-12 | 310 | 310 | 300 | 300 | 6,000 | 600 |
| 1998-05-11 | 307 | 307 | 307 | 307 | 4,000 | 614 |
| 1998-05-08 | 290 | 290 | 288 | 288 | 13,000 | 576 |
| 1998-05-07 | 294 | 294 | 294 | 294 | 3,000 | 588 |
| 1998-05-06 | 310 | 310 | 300 | 300 | 7,000 | 600 |
| 1998-05-01 | 313 | 313 | 313 | 313 | 10,000 | 626 |
| 1998-04-30 | 309 | 309 | 309 | 309 | 16,000 | 618 |
| 1998-04-28 | 316 | 316 | 310 | 310 | 8,000 | 620 |
| 1998-04-27 | 315 | 315 | 311 | 311 | 2,000 | 622 |
| 1998-04-24 | 305 | 310 | 300 | 310 | 6,000 | 620 |
| 1998-04-21 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 1998-04-17 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 1998-04-16 | 338 | 338 | 334 | 334 | 7,000 | 668 |
| 1998-04-15 | 337 | 337 | 337 | 337 | 1,000 | 674 |
| 1998-04-14 | 333 | 333 | 326 | 326 | 4,000 | 652 |
| 1998-04-09 | 341 | 341 | 340 | 340 | 3,000 | 680 |
| 1998-04-08 | 340 | 340 | 340 | 340 | 9,000 | 680 |
| 1998-04-07 | 328 | 328 | 328 | 328 | 2,000 | 656 |
| 1998-04-06 | 331 | 331 | 321 | 321 | 12,000 | 642 |
| 1998-04-03 | 300 | 323 | 300 | 322 | 11,000 | 644 |
| 1998-04-02 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 1998-04-01 | 350 | 350 | 348 | 348 | 2,000 | 696 |
| 1998-03-31 | 387 | 387 | 380 | 380 | 3,000 | 760 |
| 1998-03-30 | 404 | 404 | 404 | 404 | 1,000 | 808 |
| 1998-03-26 | 378 | 378 | 377 | 377 | 5,000 | 754 |
| 1998-03-25 | 372 | 384 | 372 | 384 | 20,000 | 768 |
| 1998-03-24 | 400 | 400 | 390 | 390 | 31,000 | 780 |
| 1998-03-23 | 398 | 410 | 398 | 408 | 14,000 | 816 |
| 1998-03-20 | 394 | 400 | 394 | 400 | 4,000 | 800 |
| 1998-03-19 | 396 | 396 | 390 | 392 | 4,000 | 784 |
| 1998-03-18 | 400 | 400 | 395 | 395 | 5,000 | 790 |
| 1998-03-17 | 410 | 410 | 400 | 400 | 5,000 | 800 |
| 1998-03-13 | 400 | 400 | 400 | 400 | 5,000 | 800 |
| 1998-03-12 | 407 | 407 | 404 | 404 | 5,000 | 808 |
| 1998-03-11 | 406 | 407 | 406 | 407 | 4,000 | 814 |
| 1998-03-10 | 403 | 405 | 402 | 402 | 5,000 | 804 |
| 1998-03-09 | 395 | 401 | 395 | 395 | 31,000 | 790 |
| 1998-03-06 | 400 | 400 | 391 | 391 | 6,000 | 782 |
| 1998-03-05 | 408 | 408 | 400 | 400 | 21,000 | 800 |
| 1998-03-04 | 420 | 420 | 420 | 420 | 15,000 | 840 |
| 1998-03-03 | 430 | 430 | 420 | 420 | 20,000 | 840 |
| 1998-03-02 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 1998-02-27 | 402 | 403 | 402 | 403 | 3,000 | 806 |
| 1998-02-26 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1998-02-24 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 1998-02-19 | 409 | 409 | 400 | 400 | 15,000 | 800 |
| 1998-02-18 | 428 | 428 | 414 | 414 | 6,000 | 828 |
| 1998-02-17 | 434 | 435 | 431 | 431 | 21,000 | 862 |
| 1998-02-16 | 443 | 448 | 437 | 443 | 9,000 | 886 |
| 1998-02-13 | 462 | 462 | 449 | 449 | 20,000 | 898 |
| 1998-02-12 | 473 | 473 | 465 | 465 | 15,000 | 930 |
| 1998-02-10 | 450 | 459 | 450 | 459 | 26,000 | 918 |
| 1998-02-09 | 449 | 450 | 449 | 450 | 2,000 | 900 |
| 1998-02-06 | 438 | 438 | 430 | 430 | 3,000 | 860 |
| 1998-02-05 | 419 | 430 | 419 | 430 | 10,000 | 860 |
| 1998-02-04 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 1998-02-03 | 441 | 443 | 441 | 441 | 9,000 | 882 |
| 1998-02-02 | 423 | 423 | 420 | 420 | 6,000 | 840 |
| 1998-01-30 | 439 | 439 | 404 | 415 | 23,000 | 830 |
| 1998-01-29 | 502 | 503 | 447 | 452 | 73,000 | 904 |
| 1998-01-28 | 448 | 483 | 448 | 477 | 17,000 | 954 |
| 1998-01-27 | 405 | 425 | 399 | 425 | 54,000 | 850 |
| 1998-01-26 | 404 | 413 | 393 | 400 | 58,000 | 800 |
| 1998-01-23 | 340 | 375 | 340 | 373 | 55,000 | 746 |
| 1998-01-22 | 322 | 351 | 320 | 335 | 57,000 | 670 |
| 1998-01-21 | 312 | 318 | 310 | 311 | 57,000 | 622 |
| 1998-01-20 | 280 | 300 | 275 | 300 | 29,000 | 600 |
| 1998-01-19 | 283 | 283 | 279 | 280 | 84,000 | 560 |
| 1998-01-16 | 272 | 277 | 272 | 277 | 8,000 | 554 |
| 1998-01-14 | 259 | 262 | 255 | 262 | 9,000 | 524 |
| 1998-01-13 | 257 | 257 | 255 | 255 | 11,000 | 510 |
| 1998-01-12 | 273 | 274 | 273 | 274 | 2,000 | 548 |
| 1998-01-09 | 282 | 282 | 280 | 280 | 2,000 | 560 |
| 1998-01-07 | 302 | 302 | 302 | 302 | 2,000 | 604 |
| 1998-01-06 | 303 | 303 | 303 | 303 | 9,000 | 606 |
| 1998-01-05 | 313 | 313 | 305 | 305 | 13,000 | 610 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
