8173 上新電機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 270 | 272 | 270 | 272 | 6,000 | 544 |
| 2000-12-28 | 282 | 282 | 276 | 276 | 8,000 | 552 |
| 2000-12-27 | 284 | 285 | 278 | 278 | 18,000 | 556 |
| 2000-12-26 | 282 | 285 | 282 | 284 | 38,000 | 568 |
| 2000-12-25 | 272 | 282 | 272 | 282 | 6,000 | 564 |
| 2000-12-22 | 271 | 271 | 270 | 270 | 8,000 | 540 |
| 2000-12-21 | 262 | 265 | 261 | 264 | 33,000 | 528 |
| 2000-12-20 | 270 | 270 | 260 | 261 | 37,000 | 522 |
| 2000-12-19 | 281 | 281 | 278 | 278 | 12,000 | 556 |
| 2000-12-18 | 281 | 284 | 281 | 284 | 7,000 | 568 |
| 2000-12-15 | 297 | 297 | 278 | 278 | 18,000 | 556 |
| 2000-12-14 | 300 | 300 | 294 | 300 | 23,000 | 600 |
| 2000-12-13 | 286 | 290 | 286 | 290 | 5,000 | 580 |
| 2000-12-12 | 295 | 295 | 288 | 288 | 24,000 | 576 |
| 2000-12-11 | 276 | 292 | 276 | 285 | 103,000 | 570 |
| 2000-12-08 | 265 | 275 | 265 | 275 | 32,000 | 550 |
| 2000-12-07 | 277 | 278 | 270 | 278 | 17,000 | 556 |
| 2000-12-06 | 282 | 282 | 282 | 282 | 3,000 | 564 |
| 2000-12-05 | 282 | 282 | 277 | 277 | 9,000 | 554 |
| 2000-12-04 | 287 | 287 | 283 | 283 | 14,000 | 566 |
| 2000-11-29 | 278 | 278 | 277 | 277 | 4,000 | 554 |
| 2000-11-28 | 284 | 284 | 278 | 278 | 5,000 | 556 |
| 2000-11-27 | 267 | 282 | 267 | 282 | 37,000 | 564 |
| 2000-11-24 | 262 | 267 | 262 | 267 | 5,000 | 534 |
| 2000-11-22 | 264 | 270 | 263 | 263 | 26,000 | 526 |
| 2000-11-20 | 265 | 265 | 260 | 260 | 10,000 | 520 |
| 2000-11-17 | 266 | 266 | 260 | 260 | 17,000 | 520 |
| 2000-11-16 | 266 | 266 | 264 | 264 | 4,000 | 528 |
| 2000-11-15 | 270 | 274 | 268 | 268 | 6,000 | 536 |
| 2000-11-14 | 267 | 268 | 263 | 265 | 6,000 | 530 |
| 2000-11-13 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2000-11-10 | 265 | 269 | 265 | 269 | 10,000 | 538 |
| 2000-11-08 | 273 | 278 | 272 | 272 | 6,000 | 544 |
| 2000-11-07 | 265 | 266 | 265 | 266 | 7,000 | 532 |
| 2000-11-06 | 275 | 275 | 264 | 268 | 15,000 | 536 |
| 2000-11-02 | 262 | 265 | 262 | 265 | 5,000 | 530 |
| 2000-11-01 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2000-10-31 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 2000-10-27 | 270 | 270 | 265 | 269 | 7,000 | 538 |
| 2000-10-26 | 264 | 274 | 264 | 274 | 39,000 | 548 |
| 2000-10-25 | 265 | 270 | 261 | 261 | 15,000 | 522 |
| 2000-10-24 | 274 | 274 | 268 | 268 | 16,000 | 536 |
| 2000-10-23 | 275 | 275 | 274 | 274 | 8,000 | 548 |
| 2000-10-20 | 265 | 269 | 265 | 267 | 8,000 | 534 |
| 2000-10-19 | 270 | 271 | 270 | 270 | 6,000 | 540 |
| 2000-10-18 | 274 | 274 | 274 | 274 | 2,000 | 548 |
| 2000-10-17 | 281 | 281 | 276 | 279 | 19,000 | 558 |
| 2000-10-16 | 276 | 282 | 276 | 279 | 6,000 | 558 |
| 2000-10-13 | 268 | 275 | 268 | 274 | 13,000 | 548 |
| 2000-10-12 | 268 | 273 | 268 | 273 | 17,000 | 546 |
| 2000-10-11 | 281 | 281 | 273 | 273 | 3,000 | 546 |
| 2000-10-10 | 280 | 285 | 280 | 285 | 6,000 | 570 |
| 2000-10-06 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2000-10-04 | 290 | 290 | 285 | 285 | 10,000 | 570 |
| 2000-10-03 | 289 | 290 | 285 | 290 | 3,000 | 580 |
| 2000-10-02 | 285 | 285 | 275 | 285 | 11,000 | 570 |
| 2000-09-27 | 290 | 290 | 283 | 283 | 15,000 | 566 |
| 2000-09-26 | 295 | 300 | 295 | 300 | 34,000 | 600 |
| 2000-09-25 | 290 | 295 | 290 | 295 | 5,000 | 590 |
| 2000-09-22 | 295 | 295 | 287 | 287 | 10,000 | 574 |
| 2000-09-21 | 295 | 298 | 291 | 296 | 11,000 | 592 |
| 2000-09-20 | 295 | 299 | 295 | 299 | 5,000 | 598 |
| 2000-09-19 | 285 | 295 | 285 | 295 | 11,000 | 590 |
| 2000-09-18 | 291 | 291 | 282 | 285 | 16,000 | 570 |
| 2000-09-14 | 294 | 294 | 291 | 291 | 5,000 | 582 |
| 2000-09-13 | 295 | 299 | 292 | 299 | 10,000 | 598 |
| 2000-09-12 | 299 | 299 | 296 | 297 | 3,000 | 594 |
| 2000-09-11 | 300 | 300 | 295 | 300 | 5,000 | 600 |
| 2000-09-08 | 296 | 296 | 295 | 295 | 13,000 | 590 |
| 2000-09-07 | 307 | 307 | 296 | 296 | 25,000 | 592 |
| 2000-09-06 | 300 | 300 | 300 | 300 | 6,000 | 600 |
| 2000-09-05 | 311 | 311 | 306 | 306 | 5,000 | 612 |
| 2000-09-04 | 306 | 309 | 306 | 309 | 2,000 | 618 |
| 2000-09-01 | 307 | 307 | 305 | 305 | 6,000 | 610 |
| 2000-08-31 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2000-08-30 | 320 | 320 | 315 | 315 | 7,000 | 630 |
| 2000-08-29 | 328 | 328 | 320 | 320 | 5,000 | 640 |
| 2000-08-28 | 320 | 330 | 320 | 330 | 38,000 | 660 |
| 2000-08-25 | 303 | 312 | 303 | 312 | 3,000 | 624 |
| 2000-08-24 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2000-08-23 | 303 | 303 | 290 | 290 | 11,000 | 580 |
| 2000-08-22 | 301 | 301 | 301 | 301 | 2,000 | 602 |
| 2000-08-21 | 296 | 300 | 296 | 300 | 4,000 | 600 |
| 2000-08-18 | 301 | 301 | 301 | 301 | 2,000 | 602 |
| 2000-08-17 | 303 | 303 | 299 | 299 | 6,000 | 598 |
| 2000-08-16 | 303 | 303 | 303 | 303 | 2,000 | 606 |
| 2000-08-15 | 304 | 312 | 302 | 312 | 8,000 | 624 |
| 2000-08-10 | 297 | 297 | 296 | 296 | 4,000 | 592 |
| 2000-08-09 | 297 | 297 | 295 | 296 | 4,000 | 592 |
| 2000-08-08 | 291 | 292 | 291 | 292 | 3,000 | 584 |
| 2000-08-07 | 298 | 298 | 295 | 295 | 5,000 | 590 |
| 2000-08-04 | 295 | 295 | 295 | 295 | 3,000 | 590 |
| 2000-08-03 | 298 | 298 | 297 | 297 | 5,000 | 594 |
| 2000-08-02 | 305 | 305 | 297 | 297 | 25,000 | 594 |
| 2000-08-01 | 297 | 300 | 297 | 300 | 15,000 | 600 |
| 2000-07-31 | 300 | 300 | 290 | 291 | 11,000 | 582 |
| 2000-07-28 | 307 | 307 | 305 | 305 | 6,000 | 610 |
| 2000-07-27 | 320 | 320 | 311 | 317 | 12,000 | 634 |
| 2000-07-26 | 320 | 331 | 320 | 320 | 66,000 | 640 |
| 2000-07-25 | 320 | 320 | 315 | 320 | 4,000 | 640 |
| 2000-07-24 | 317 | 325 | 317 | 320 | 17,000 | 640 |
| 2000-07-21 | 335 | 339 | 320 | 320 | 9,000 | 640 |
| 2000-07-19 | 320 | 329 | 320 | 320 | 17,000 | 640 |
| 2000-07-18 | 348 | 348 | 320 | 323 | 33,000 | 646 |
| 2000-07-17 | 326 | 350 | 326 | 349 | 46,000 | 698 |
| 2000-07-14 | 335 | 335 | 318 | 324 | 27,000 | 648 |
| 2000-07-13 | 340 | 342 | 335 | 335 | 25,000 | 670 |
| 2000-07-12 | 349 | 349 | 341 | 341 | 11,000 | 682 |
| 2000-07-11 | 350 | 351 | 346 | 346 | 89,000 | 692 |
| 2000-07-10 | 349 | 353 | 349 | 350 | 19,000 | 700 |
| 2000-07-07 | 340 | 355 | 340 | 341 | 27,000 | 682 |
| 2000-07-06 | 343 | 345 | 340 | 344 | 23,000 | 688 |
| 2000-07-05 | 359 | 360 | 348 | 348 | 49,000 | 696 |
| 2000-07-04 | 375 | 377 | 361 | 363 | 66,000 | 726 |
| 2000-07-03 | 344 | 380 | 341 | 355 | 119,000 | 710 |
| 2000-06-30 | 323 | 340 | 323 | 337 | 23,000 | 674 |
| 2000-06-29 | 320 | 331 | 320 | 326 | 46,000 | 652 |
| 2000-06-28 | 328 | 330 | 320 | 320 | 57,000 | 640 |
| 2000-06-27 | 315 | 324 | 311 | 323 | 61,000 | 646 |
| 2000-06-26 | 296 | 310 | 296 | 310 | 67,000 | 620 |
| 2000-06-23 | 296 | 298 | 293 | 293 | 13,000 | 586 |
| 2000-06-22 | 290 | 297 | 287 | 292 | 24,000 | 584 |
| 2000-06-21 | 295 | 297 | 286 | 286 | 10,000 | 572 |
| 2000-06-20 | 283 | 290 | 283 | 285 | 11,000 | 570 |
| 2000-06-19 | 285 | 285 | 280 | 280 | 4,000 | 560 |
| 2000-06-16 | 285 | 285 | 280 | 285 | 21,000 | 570 |
| 2000-06-15 | 285 | 290 | 284 | 290 | 22,000 | 580 |
| 2000-06-14 | 284 | 289 | 283 | 284 | 11,000 | 568 |
| 2000-06-13 | 285 | 285 | 285 | 285 | 8,000 | 570 |
| 2000-06-12 | 266 | 275 | 266 | 275 | 7,000 | 550 |
| 2000-06-09 | 263 | 268 | 263 | 266 | 26,000 | 532 |
| 2000-06-08 | 268 | 268 | 265 | 268 | 23,000 | 536 |
| 2000-06-07 | 265 | 265 | 265 | 265 | 14,000 | 530 |
| 2000-06-06 | 270 | 270 | 265 | 265 | 6,000 | 530 |
| 2000-06-05 | 270 | 270 | 264 | 264 | 7,000 | 528 |
| 2000-06-02 | 262 | 262 | 262 | 262 | 1,000 | 524 |
| 2000-06-01 | 262 | 262 | 262 | 262 | 3,000 | 524 |
| 2000-05-31 | 266 | 266 | 265 | 265 | 6,000 | 530 |
| 2000-05-29 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2000-05-26 | 279 | 279 | 261 | 261 | 44,000 | 522 |
| 2000-05-25 | 279 | 279 | 279 | 279 | 3,000 | 558 |
| 2000-05-24 | 278 | 278 | 265 | 266 | 9,000 | 532 |
| 2000-05-23 | 280 | 280 | 279 | 279 | 17,000 | 558 |
| 2000-05-22 | 270 | 285 | 265 | 285 | 3,000 | 570 |
| 2000-05-19 | 280 | 280 | 270 | 270 | 21,000 | 540 |
| 2000-05-18 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2000-05-17 | 295 | 300 | 290 | 290 | 16,000 | 580 |
| 2000-05-16 | 281 | 290 | 280 | 290 | 4,000 | 580 |
| 2000-05-15 | 282 | 290 | 280 | 280 | 16,000 | 560 |
| 2000-05-12 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2000-05-11 | 285 | 285 | 272 | 282 | 9,000 | 564 |
| 2000-05-10 | 272 | 272 | 270 | 272 | 11,000 | 544 |
| 2000-05-09 | 272 | 272 | 270 | 272 | 10,000 | 544 |
| 2000-05-08 | 275 | 279 | 275 | 279 | 7,000 | 558 |
| 2000-05-01 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2000-04-28 | 272 | 274 | 270 | 274 | 9,000 | 548 |
| 2000-04-27 | 279 | 279 | 270 | 270 | 9,000 | 540 |
| 2000-04-26 | 264 | 279 | 264 | 279 | 34,000 | 558 |
| 2000-04-25 | 270 | 270 | 261 | 261 | 4,000 | 522 |
| 2000-04-21 | 266 | 266 | 265 | 265 | 10,000 | 530 |
| 2000-04-20 | 265 | 265 | 265 | 265 | 3,000 | 530 |
| 2000-04-19 | 265 | 265 | 260 | 265 | 8,000 | 530 |
| 2000-04-18 | 274 | 274 | 265 | 265 | 5,000 | 530 |
| 2000-04-17 | 280 | 280 | 265 | 269 | 20,000 | 538 |
| 2000-04-14 | 285 | 285 | 280 | 280 | 6,000 | 560 |
| 2000-04-13 | 285 | 285 | 285 | 285 | 5,000 | 570 |
| 2000-04-12 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2000-04-11 | 285 | 290 | 285 | 290 | 4,000 | 580 |
| 2000-04-10 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 2000-04-07 | 283 | 283 | 283 | 283 | 3,000 | 566 |
| 2000-04-06 | 285 | 288 | 285 | 286 | 9,000 | 572 |
| 2000-04-04 | 288 | 288 | 288 | 288 | 2,000 | 576 |
| 2000-04-03 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2000-03-31 | 287 | 298 | 283 | 298 | 6,000 | 596 |
| 2000-03-30 | 282 | 282 | 282 | 282 | 7,000 | 564 |
| 2000-03-29 | 297 | 297 | 294 | 294 | 8,000 | 588 |
| 2000-03-28 | 312 | 312 | 312 | 312 | 19,000 | 624 |
| 2000-03-27 | 290 | 312 | 290 | 312 | 31,000 | 624 |
| 2000-03-24 | 285 | 295 | 285 | 290 | 9,000 | 580 |
| 2000-03-23 | 273 | 281 | 273 | 281 | 17,000 | 562 |
| 2000-03-22 | 282 | 290 | 277 | 280 | 16,000 | 560 |
| 2000-03-21 | 283 | 287 | 282 | 287 | 14,000 | 574 |
| 2000-03-17 | 278 | 280 | 278 | 280 | 9,000 | 560 |
| 2000-03-16 | 278 | 288 | 278 | 278 | 11,000 | 556 |
| 2000-03-15 | 278 | 288 | 278 | 278 | 9,000 | 556 |
| 2000-03-14 | 280 | 280 | 277 | 277 | 6,000 | 554 |
| 2000-03-13 | 290 | 299 | 285 | 285 | 13,000 | 570 |
| 2000-03-10 | 289 | 295 | 280 | 295 | 95,000 | 590 |
| 2000-03-09 | 270 | 270 | 266 | 266 | 5,000 | 532 |
| 2000-03-08 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2000-03-07 | 280 | 280 | 270 | 270 | 3,000 | 540 |
| 2000-03-06 | 275 | 275 | 265 | 265 | 11,000 | 530 |
| 2000-03-03 | 270 | 270 | 270 | 270 | 6,000 | 540 |
| 2000-03-02 | 270 | 270 | 270 | 270 | 7,000 | 540 |
| 2000-03-01 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2000-02-29 | 280 | 280 | 270 | 275 | 7,000 | 550 |
| 2000-02-28 | 266 | 280 | 265 | 280 | 51,000 | 560 |
| 2000-02-25 | 263 | 266 | 258 | 265 | 9,000 | 530 |
| 2000-02-24 | 265 | 265 | 258 | 258 | 10,000 | 516 |
| 2000-02-23 | 266 | 266 | 265 | 265 | 2,000 | 530 |
| 2000-02-22 | 269 | 269 | 266 | 266 | 3,000 | 532 |
| 2000-02-21 | 268 | 270 | 268 | 269 | 7,000 | 538 |
| 2000-02-18 | 270 | 271 | 268 | 268 | 17,000 | 536 |
| 2000-02-17 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2000-02-16 | 276 | 276 | 270 | 270 | 6,000 | 540 |
| 2000-02-15 | 279 | 279 | 275 | 275 | 7,000 | 550 |
| 2000-02-14 | 280 | 280 | 278 | 278 | 10,000 | 556 |
| 2000-02-10 | 288 | 288 | 280 | 280 | 12,000 | 560 |
| 2000-02-09 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2000-02-08 | 290 | 295 | 288 | 288 | 18,000 | 576 |
| 2000-02-07 | 288 | 290 | 288 | 290 | 2,000 | 580 |
| 2000-02-04 | 290 | 290 | 286 | 286 | 5,000 | 572 |
| 2000-02-03 | 290 | 290 | 285 | 285 | 4,000 | 570 |
| 2000-02-01 | 295 | 295 | 285 | 286 | 15,000 | 572 |
| 2000-01-31 | 301 | 305 | 300 | 300 | 6,000 | 600 |
| 2000-01-28 | 301 | 301 | 300 | 301 | 7,000 | 602 |
| 2000-01-27 | 306 | 306 | 301 | 301 | 6,000 | 602 |
| 2000-01-26 | 310 | 314 | 304 | 312 | 37,000 | 624 |
| 2000-01-25 | 303 | 303 | 300 | 300 | 3,000 | 600 |
| 2000-01-24 | 312 | 315 | 305 | 307 | 20,000 | 614 |
| 2000-01-21 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 2000-01-20 | 321 | 321 | 305 | 320 | 4,000 | 640 |
| 2000-01-19 | 315 | 319 | 315 | 317 | 8,000 | 634 |
| 2000-01-18 | 306 | 315 | 306 | 310 | 6,000 | 620 |
| 2000-01-17 | 306 | 311 | 306 | 311 | 7,000 | 622 |
| 2000-01-14 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2000-01-13 | 270 | 275 | 270 | 272 | 26,000 | 544 |
| 2000-01-11 | 291 | 296 | 289 | 294 | 26,000 | 588 |
| 2000-01-07 | 296 | 296 | 296 | 296 | 2,000 | 592 |
| 2000-01-06 | 276 | 276 | 276 | 276 | 2,000 | 552 |
| 2000-01-05 | 279 | 282 | 270 | 270 | 19,000 | 540 |
| 2000-01-04 | 276 | 276 | 276 | 276 | 7,000 | 552 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
