8173 上新電機(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 288 | 288 | 281 | 281 | 3,000 | 562 |
| 1999-12-28 | 290 | 295 | 288 | 288 | 7,000 | 576 |
| 1999-12-27 | 292 | 295 | 285 | 293 | 39,000 | 586 |
| 1999-12-22 | 287 | 287 | 282 | 282 | 4,000 | 564 |
| 1999-12-21 | 285 | 290 | 280 | 290 | 4,000 | 580 |
| 1999-12-20 | 290 | 290 | 275 | 284 | 13,000 | 568 |
| 1999-12-17 | 295 | 295 | 280 | 280 | 33,000 | 560 |
| 1999-12-16 | 296 | 296 | 295 | 295 | 6,000 | 590 |
| 1999-12-15 | 300 | 300 | 296 | 296 | 46,000 | 592 |
| 1999-12-14 | 297 | 297 | 297 | 297 | 76,000 | 594 |
| 1999-12-13 | 291 | 291 | 291 | 291 | 3,000 | 582 |
| 1999-12-10 | 287 | 290 | 287 | 290 | 32,000 | 580 |
| 1999-12-08 | 300 | 300 | 299 | 299 | 2,000 | 598 |
| 1999-12-07 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1999-12-06 | 300 | 300 | 295 | 300 | 6,000 | 600 |
| 1999-12-02 | 295 | 300 | 286 | 286 | 9,000 | 572 |
| 1999-12-01 | 295 | 300 | 295 | 300 | 7,000 | 600 |
| 1999-11-30 | 297 | 300 | 297 | 299 | 12,000 | 598 |
| 1999-11-29 | 301 | 301 | 295 | 297 | 5,000 | 594 |
| 1999-11-26 | 300 | 300 | 290 | 291 | 4,000 | 582 |
| 1999-11-25 | 308 | 308 | 290 | 290 | 18,000 | 580 |
| 1999-11-24 | 305 | 308 | 298 | 298 | 37,000 | 596 |
| 1999-11-22 | 325 | 325 | 300 | 305 | 26,000 | 610 |
| 1999-11-19 | 301 | 325 | 301 | 311 | 10,000 | 622 |
| 1999-11-18 | 292 | 297 | 292 | 297 | 5,000 | 594 |
| 1999-11-17 | 291 | 294 | 286 | 286 | 8,000 | 572 |
| 1999-11-16 | 280 | 280 | 275 | 275 | 5,000 | 550 |
| 1999-11-15 | 298 | 298 | 290 | 290 | 7,000 | 580 |
| 1999-11-12 | 302 | 302 | 295 | 295 | 3,000 | 590 |
| 1999-11-11 | 289 | 291 | 289 | 291 | 3,000 | 582 |
| 1999-11-10 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 1999-11-09 | 286 | 290 | 283 | 285 | 11,000 | 570 |
| 1999-11-08 | 312 | 312 | 284 | 284 | 12,000 | 568 |
| 1999-11-05 | 314 | 314 | 313 | 313 | 2,000 | 626 |
| 1999-11-04 | 314 | 319 | 314 | 314 | 5,000 | 628 |
| 1999-10-29 | 323 | 323 | 313 | 313 | 2,000 | 626 |
| 1999-10-27 | 325 | 325 | 323 | 323 | 4,000 | 646 |
| 1999-10-26 | 323 | 328 | 323 | 328 | 29,000 | 656 |
| 1999-10-20 | 336 | 336 | 336 | 336 | 1,000 | 672 |
| 1999-10-18 | 341 | 341 | 336 | 336 | 5,000 | 672 |
| 1999-10-15 | 351 | 351 | 351 | 351 | 3,000 | 702 |
| 1999-10-14 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 1999-10-12 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 1999-10-08 | 365 | 365 | 355 | 355 | 6,000 | 710 |
| 1999-10-06 | 375 | 375 | 365 | 365 | 7,000 | 730 |
| 1999-10-01 | 380 | 380 | 370 | 370 | 4,000 | 740 |
| 1999-09-30 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 1999-09-29 | 356 | 356 | 356 | 356 | 2,000 | 712 |
| 1999-09-24 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 1999-09-22 | 386 | 386 | 380 | 380 | 27,000 | 760 |
| 1999-09-21 | 390 | 390 | 386 | 386 | 2,000 | 772 |
| 1999-09-20 | 385 | 385 | 385 | 385 | 12,000 | 770 |
| 1999-09-16 | 399 | 399 | 381 | 381 | 7,000 | 762 |
| 1999-09-14 | 400 | 400 | 395 | 395 | 11,000 | 790 |
| 1999-09-13 | 410 | 410 | 395 | 400 | 19,000 | 800 |
| 1999-09-10 | 401 | 406 | 400 | 405 | 32,000 | 810 |
| 1999-09-08 | 405 | 405 | 394 | 394 | 5,000 | 788 |
| 1999-09-07 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1999-09-06 | 402 | 402 | 392 | 392 | 4,000 | 784 |
| 1999-09-03 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 1999-09-02 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 1999-09-01 | 400 | 400 | 389 | 389 | 7,000 | 778 |
| 1999-08-30 | 419 | 420 | 419 | 420 | 2,000 | 840 |
| 1999-08-27 | 426 | 426 | 420 | 420 | 22,000 | 840 |
| 1999-08-25 | 430 | 430 | 426 | 426 | 4,000 | 852 |
| 1999-08-24 | 425 | 425 | 425 | 425 | 2,000 | 850 |
| 1999-08-23 | 427 | 427 | 420 | 420 | 3,000 | 840 |
| 1999-08-20 | 441 | 441 | 426 | 426 | 8,000 | 852 |
| 1999-08-18 | 426 | 430 | 426 | 426 | 12,000 | 852 |
| 1999-08-17 | 434 | 434 | 426 | 426 | 16,000 | 852 |
| 1999-08-16 | 442 | 442 | 428 | 428 | 4,000 | 856 |
| 1999-08-10 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 1999-08-09 | 440 | 440 | 440 | 440 | 5,000 | 880 |
| 1999-08-04 | 465 | 472 | 465 | 472 | 8,000 | 944 |
| 1999-08-03 | 450 | 452 | 445 | 445 | 21,000 | 890 |
| 1999-08-02 | 450 | 455 | 450 | 450 | 10,000 | 900 |
| 1999-07-30 | 451 | 451 | 451 | 451 | 2,000 | 902 |
| 1999-07-28 | 454 | 458 | 451 | 451 | 23,000 | 902 |
| 1999-07-27 | 450 | 470 | 450 | 454 | 12,000 | 908 |
| 1999-07-26 | 450 | 455 | 450 | 451 | 4,000 | 902 |
| 1999-07-23 | 450 | 450 | 446 | 446 | 3,000 | 892 |
| 1999-07-22 | 472 | 472 | 465 | 465 | 4,000 | 930 |
| 1999-07-21 | 472 | 472 | 472 | 472 | 2,000 | 944 |
| 1999-07-19 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 1999-07-16 | 470 | 473 | 468 | 470 | 24,000 | 940 |
| 1999-07-15 | 478 | 484 | 473 | 473 | 38,000 | 946 |
| 1999-07-14 | 484 | 484 | 475 | 475 | 10,000 | 950 |
| 1999-07-13 | 483 | 483 | 480 | 481 | 58,000 | 962 |
| 1999-07-12 | 473 | 481 | 470 | 480 | 21,000 | 960 |
| 1999-07-09 | 481 | 486 | 465 | 465 | 22,000 | 930 |
| 1999-07-08 | 499 | 500 | 480 | 485 | 22,000 | 970 |
| 1999-07-07 | 501 | 501 | 489 | 500 | 34,000 | 1,000 |
| 1999-07-06 | 505 | 510 | 505 | 510 | 29,000 | 1,020 |
| 1999-07-05 | 511 | 511 | 501 | 504 | 19,000 | 1,008 |
| 1999-07-02 | 510 | 515 | 501 | 501 | 32,000 | 1,002 |
| 1999-07-01 | 505 | 510 | 500 | 500 | 21,000 | 1,000 |
| 1999-06-30 | 481 | 500 | 480 | 500 | 22,000 | 1,000 |
| 1999-06-29 | 504 | 505 | 486 | 486 | 41,000 | 972 |
| 1999-06-28 | 461 | 495 | 461 | 495 | 11,000 | 990 |
| 1999-06-25 | 480 | 482 | 455 | 455 | 18,000 | 910 |
| 1999-06-24 | 495 | 500 | 485 | 485 | 46,000 | 970 |
| 1999-06-23 | 483 | 495 | 483 | 485 | 45,000 | 970 |
| 1999-06-22 | 500 | 501 | 478 | 478 | 127,000 | 956 |
| 1999-06-21 | 470 | 520 | 470 | 492 | 119,000 | 984 |
| 1999-06-18 | 433 | 450 | 431 | 440 | 36,000 | 880 |
| 1999-06-17 | 411 | 420 | 411 | 415 | 22,000 | 830 |
| 1999-06-16 | 403 | 410 | 400 | 410 | 8,000 | 820 |
| 1999-06-15 | 406 | 410 | 401 | 403 | 10,000 | 806 |
| 1999-06-14 | 410 | 410 | 400 | 401 | 6,000 | 802 |
| 1999-06-11 | 395 | 410 | 395 | 410 | 44,000 | 820 |
| 1999-06-10 | 385 | 390 | 385 | 390 | 7,000 | 780 |
| 1999-06-09 | 381 | 382 | 381 | 382 | 4,000 | 764 |
| 1999-06-04 | 376 | 376 | 366 | 366 | 2,000 | 732 |
| 1999-06-03 | 373 | 373 | 363 | 366 | 7,000 | 732 |
| 1999-06-02 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 1999-05-31 | 363 | 363 | 363 | 363 | 1,000 | 726 |
| 1999-05-27 | 383 | 388 | 383 | 388 | 3,000 | 776 |
| 1999-05-26 | 391 | 391 | 388 | 388 | 29,000 | 776 |
| 1999-05-25 | 393 | 395 | 386 | 386 | 3,000 | 772 |
| 1999-05-21 | 390 | 390 | 385 | 390 | 8,000 | 780 |
| 1999-05-20 | 388 | 388 | 375 | 375 | 17,000 | 750 |
| 1999-05-19 | 405 | 405 | 382 | 397 | 30,000 | 794 |
| 1999-05-18 | 404 | 411 | 401 | 401 | 18,000 | 802 |
| 1999-05-17 | 395 | 395 | 389 | 394 | 7,000 | 788 |
| 1999-05-14 | 392 | 392 | 390 | 390 | 3,000 | 780 |
| 1999-05-13 | 397 | 397 | 397 | 397 | 12,000 | 794 |
| 1999-05-11 | 390 | 393 | 390 | 393 | 2,000 | 786 |
| 1999-05-10 | 390 | 390 | 385 | 390 | 5,000 | 780 |
| 1999-05-07 | 400 | 400 | 391 | 395 | 9,000 | 790 |
| 1999-05-06 | 400 | 400 | 390 | 390 | 5,000 | 780 |
| 1999-04-30 | 405 | 405 | 385 | 385 | 10,000 | 770 |
| 1999-04-28 | 395 | 400 | 395 | 400 | 2,000 | 800 |
| 1999-04-27 | 398 | 400 | 395 | 395 | 20,000 | 790 |
| 1999-04-26 | 380 | 395 | 380 | 395 | 9,000 | 790 |
| 1999-04-23 | 379 | 380 | 375 | 380 | 14,000 | 760 |
| 1999-04-22 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 1999-04-21 | 375 | 380 | 375 | 380 | 5,000 | 760 |
| 1999-04-20 | 375 | 380 | 370 | 370 | 16,000 | 740 |
| 1999-04-19 | 375 | 375 | 374 | 374 | 3,000 | 748 |
| 1999-04-16 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 1999-04-15 | 377 | 377 | 375 | 375 | 3,000 | 750 |
| 1999-04-14 | 380 | 380 | 377 | 377 | 4,000 | 754 |
| 1999-04-12 | 395 | 395 | 388 | 388 | 6,000 | 776 |
| 1999-04-09 | 394 | 399 | 390 | 392 | 8,000 | 784 |
| 1999-04-08 | 400 | 400 | 388 | 388 | 18,000 | 776 |
| 1999-04-07 | 374 | 406 | 374 | 391 | 32,000 | 782 |
| 1999-04-06 | 365 | 370 | 364 | 364 | 16,000 | 728 |
| 1999-04-05 | 351 | 364 | 346 | 364 | 21,000 | 728 |
| 1999-03-30 | 335 | 335 | 335 | 335 | 3,000 | 670 |
| 1999-03-26 | 350 | 350 | 349 | 349 | 3,000 | 698 |
| 1999-03-25 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 1999-03-24 | 335 | 337 | 335 | 335 | 29,000 | 670 |
| 1999-03-23 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 1999-03-19 | 344 | 350 | 344 | 350 | 7,000 | 700 |
| 1999-03-18 | 337 | 345 | 337 | 345 | 11,000 | 690 |
| 1999-03-17 | 335 | 341 | 331 | 340 | 6,000 | 680 |
| 1999-03-16 | 325 | 330 | 325 | 330 | 6,000 | 660 |
| 1999-03-12 | 330 | 330 | 320 | 320 | 8,000 | 640 |
| 1999-03-11 | 315 | 320 | 315 | 320 | 2,000 | 640 |
| 1999-03-08 | 305 | 305 | 305 | 305 | 3,000 | 610 |
| 1999-03-03 | 320 | 320 | 310 | 310 | 5,000 | 620 |
| 1999-03-02 | 324 | 329 | 324 | 324 | 16,000 | 648 |
| 1999-03-01 | 324 | 326 | 324 | 325 | 16,000 | 650 |
| 1999-02-26 | 319 | 320 | 319 | 319 | 12,000 | 638 |
| 1999-02-25 | 328 | 328 | 314 | 314 | 5,000 | 628 |
| 1999-02-24 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1999-02-18 | 282 | 285 | 280 | 280 | 5,000 | 560 |
| 1999-02-17 | 287 | 287 | 287 | 287 | 6,000 | 574 |
| 1999-02-15 | 278 | 279 | 278 | 279 | 3,000 | 558 |
| 1999-02-12 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 1999-02-10 | 296 | 296 | 295 | 295 | 3,000 | 590 |
| 1999-02-05 | 288 | 289 | 288 | 289 | 2,000 | 578 |
| 1999-02-04 | 293 | 298 | 293 | 298 | 8,000 | 596 |
| 1999-02-03 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 1999-02-01 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1999-01-29 | 276 | 281 | 275 | 275 | 5,000 | 550 |
| 1999-01-28 | 286 | 286 | 286 | 286 | 28,000 | 572 |
| 1999-01-27 | 280 | 290 | 280 | 290 | 3,000 | 580 |
| 1999-01-26 | 278 | 278 | 278 | 278 | 2,000 | 556 |
| 1999-01-25 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 1999-01-22 | 270 | 270 | 269 | 269 | 4,000 | 538 |
| 1999-01-21 | 270 | 270 | 270 | 270 | 5,000 | 540 |
| 1999-01-20 | 266 | 266 | 266 | 266 | 3,000 | 532 |
| 1999-01-18 | 271 | 272 | 270 | 271 | 18,000 | 542 |
| 1999-01-14 | 271 | 271 | 271 | 271 | 3,000 | 542 |
| 1999-01-13 | 271 | 271 | 271 | 271 | 20,000 | 542 |
| 1999-01-12 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 1999-01-08 | 291 | 291 | 291 | 291 | 3,000 | 582 |
| 1999-01-06 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 1999-01-04 | 300 | 300 | 300 | 300 | 26,000 | 600 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
