8173 上新電機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 127 | 130 | 127 | 130 | 12,000 | 260 |
| 2001-12-27 | 128 | 128 | 125 | 127 | 19,000 | 254 |
| 2001-12-26 | 126 | 129 | 126 | 127 | 70,000 | 254 |
| 2001-12-25 | 129 | 129 | 120 | 125 | 17,000 | 250 |
| 2001-12-21 | 119 | 120 | 118 | 118 | 16,000 | 236 |
| 2001-12-20 | 114 | 115 | 103 | 115 | 75,000 | 230 |
| 2001-12-19 | 129 | 129 | 110 | 118 | 77,000 | 236 |
| 2001-12-18 | 145 | 145 | 131 | 131 | 24,000 | 262 |
| 2001-12-17 | 146 | 150 | 145 | 148 | 45,000 | 296 |
| 2001-12-14 | 152 | 153 | 151 | 153 | 73,000 | 306 |
| 2001-12-13 | 158 | 161 | 157 | 160 | 22,000 | 320 |
| 2001-12-12 | 168 | 168 | 157 | 157 | 145,000 | 314 |
| 2001-12-11 | 161 | 168 | 158 | 168 | 56,000 | 336 |
| 2001-12-10 | 156 | 156 | 156 | 156 | 15,000 | 312 |
| 2001-12-07 | 155 | 165 | 151 | 155 | 18,000 | 310 |
| 2001-12-06 | 163 | 163 | 155 | 155 | 28,000 | 310 |
| 2001-12-05 | 158 | 158 | 156 | 158 | 16,000 | 316 |
| 2001-12-04 | 161 | 162 | 160 | 162 | 30,000 | 324 |
| 2001-12-03 | 166 | 166 | 162 | 163 | 25,000 | 326 |
| 2001-11-30 | 176 | 178 | 168 | 168 | 78,000 | 336 |
| 2001-11-29 | 182 | 182 | 175 | 178 | 305,000 | 356 |
| 2001-11-28 | 161 | 189 | 156 | 186 | 167,000 | 372 |
| 2001-11-27 | 163 | 164 | 160 | 161 | 28,000 | 322 |
| 2001-11-26 | 158 | 160 | 154 | 159 | 133,000 | 318 |
| 2001-11-22 | 152 | 154 | 150 | 154 | 28,000 | 308 |
| 2001-11-21 | 153 | 157 | 148 | 157 | 5,000 | 314 |
| 2001-11-20 | 155 | 155 | 148 | 149 | 28,000 | 298 |
| 2001-11-19 | 156 | 157 | 151 | 153 | 24,000 | 306 |
| 2001-11-16 | 158 | 158 | 155 | 155 | 7,000 | 310 |
| 2001-11-15 | 160 | 161 | 158 | 161 | 14,000 | 322 |
| 2001-11-14 | 158 | 158 | 158 | 158 | 3,000 | 316 |
| 2001-11-13 | 157 | 160 | 157 | 160 | 14,000 | 320 |
| 2001-11-12 | 160 | 160 | 157 | 157 | 14,000 | 314 |
| 2001-11-09 | 160 | 160 | 159 | 159 | 12,000 | 318 |
| 2001-11-08 | 163 | 163 | 160 | 162 | 16,000 | 324 |
| 2001-11-07 | 164 | 165 | 162 | 163 | 12,000 | 326 |
| 2001-11-06 | 162 | 164 | 162 | 164 | 3,000 | 328 |
| 2001-11-05 | 164 | 164 | 162 | 162 | 19,000 | 324 |
| 2001-11-02 | 165 | 165 | 164 | 164 | 3,000 | 328 |
| 2001-11-01 | 170 | 170 | 165 | 168 | 16,000 | 336 |
| 2001-10-31 | 170 | 170 | 165 | 168 | 16,000 | 336 |
| 2001-10-30 | 181 | 181 | 170 | 170 | 29,000 | 340 |
| 2001-10-29 | 179 | 184 | 178 | 181 | 55,000 | 362 |
| 2001-10-26 | 172 | 179 | 172 | 178 | 48,000 | 356 |
| 2001-10-25 | 165 | 170 | 165 | 170 | 7,000 | 340 |
| 2001-10-24 | 165 | 166 | 164 | 164 | 39,000 | 328 |
| 2001-10-23 | 165 | 167 | 163 | 166 | 24,000 | 332 |
| 2001-10-22 | 167 | 167 | 165 | 165 | 22,000 | 330 |
| 2001-10-19 | 171 | 172 | 165 | 167 | 15,000 | 334 |
| 2001-10-18 | 170 | 172 | 167 | 167 | 27,000 | 334 |
| 2001-10-17 | 170 | 172 | 168 | 170 | 24,000 | 340 |
| 2001-10-16 | 165 | 170 | 165 | 170 | 13,000 | 340 |
| 2001-10-15 | 165 | 167 | 164 | 165 | 22,000 | 330 |
| 2001-10-12 | 170 | 171 | 160 | 165 | 67,000 | 330 |
| 2001-10-11 | 171 | 174 | 169 | 171 | 37,000 | 342 |
| 2001-10-10 | 175 | 176 | 173 | 175 | 8,000 | 350 |
| 2001-10-09 | 177 | 177 | 175 | 175 | 26,000 | 350 |
| 2001-10-05 | 180 | 180 | 175 | 175 | 19,000 | 350 |
| 2001-10-04 | 179 | 179 | 175 | 179 | 16,000 | 358 |
| 2001-10-03 | 180 | 180 | 175 | 179 | 15,000 | 358 |
| 2001-10-02 | 174 | 175 | 173 | 175 | 10,000 | 350 |
| 2001-10-01 | 180 | 180 | 170 | 177 | 35,000 | 354 |
| 2001-09-28 | 168 | 169 | 165 | 165 | 22,000 | 330 |
| 2001-09-27 | 169 | 172 | 162 | 163 | 118,000 | 326 |
| 2001-09-26 | 160 | 170 | 159 | 169 | 124,000 | 338 |
| 2001-09-25 | 150 | 161 | 150 | 158 | 188,000 | 316 |
| 2001-09-21 | 211 | 211 | 205 | 205 | 28,000 | 410 |
| 2001-09-20 | 213 | 213 | 210 | 211 | 12,000 | 422 |
| 2001-09-19 | 220 | 222 | 213 | 217 | 46,000 | 434 |
| 2001-09-18 | 222 | 224 | 220 | 222 | 27,000 | 444 |
| 2001-09-17 | 226 | 226 | 222 | 223 | 21,000 | 446 |
| 2001-09-14 | 233 | 234 | 226 | 226 | 29,000 | 452 |
| 2001-09-13 | 215 | 225 | 215 | 225 | 41,000 | 450 |
| 2001-09-12 | 208 | 225 | 208 | 215 | 33,000 | 430 |
| 2001-09-11 | 235 | 236 | 233 | 233 | 13,000 | 466 |
| 2001-09-10 | 241 | 241 | 232 | 236 | 29,000 | 472 |
| 2001-09-07 | 248 | 248 | 244 | 244 | 13,000 | 488 |
| 2001-09-06 | 246 | 248 | 245 | 248 | 9,000 | 496 |
| 2001-09-05 | 246 | 249 | 246 | 249 | 7,000 | 498 |
| 2001-09-04 | 250 | 250 | 245 | 248 | 21,000 | 496 |
| 2001-09-03 | 258 | 258 | 250 | 250 | 17,000 | 500 |
| 2001-08-31 | 260 | 261 | 258 | 258 | 16,000 | 516 |
| 2001-08-30 | 265 | 265 | 260 | 260 | 33,000 | 520 |
| 2001-08-29 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2001-08-28 | 268 | 268 | 265 | 265 | 8,000 | 530 |
| 2001-08-27 | 270 | 272 | 268 | 268 | 46,000 | 536 |
| 2001-08-24 | 273 | 273 | 270 | 270 | 4,000 | 540 |
| 2001-08-23 | 270 | 270 | 266 | 266 | 29,000 | 532 |
| 2001-08-22 | 271 | 272 | 271 | 272 | 2,000 | 544 |
| 2001-08-21 | 274 | 274 | 270 | 270 | 11,000 | 540 |
| 2001-08-20 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2001-08-15 | 277 | 277 | 277 | 277 | 2,000 | 554 |
| 2001-08-14 | 274 | 274 | 274 | 274 | 6,000 | 548 |
| 2001-08-13 | 275 | 275 | 271 | 271 | 7,000 | 542 |
| 2001-08-10 | 276 | 276 | 276 | 276 | 10,000 | 552 |
| 2001-08-08 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2001-08-07 | 275 | 278 | 275 | 278 | 3,000 | 556 |
| 2001-08-06 | 284 | 284 | 276 | 276 | 9,000 | 552 |
| 2001-08-03 | 285 | 285 | 283 | 283 | 5,000 | 566 |
| 2001-08-02 | 283 | 285 | 283 | 285 | 3,000 | 570 |
| 2001-08-01 | 283 | 283 | 280 | 283 | 6,000 | 566 |
| 2001-07-31 | 272 | 275 | 272 | 274 | 11,000 | 548 |
| 2001-07-30 | 281 | 288 | 281 | 285 | 10,000 | 570 |
| 2001-07-27 | 280 | 284 | 280 | 284 | 30,000 | 568 |
| 2001-07-26 | 274 | 280 | 272 | 280 | 10,000 | 560 |
| 2001-07-25 | 270 | 279 | 270 | 270 | 14,000 | 540 |
| 2001-07-24 | 270 | 275 | 269 | 275 | 16,000 | 550 |
| 2001-07-23 | 276 | 276 | 271 | 271 | 17,000 | 542 |
| 2001-07-19 | 280 | 282 | 278 | 278 | 16,000 | 556 |
| 2001-07-18 | 285 | 285 | 285 | 285 | 10,000 | 570 |
| 2001-07-17 | 291 | 291 | 285 | 285 | 17,000 | 570 |
| 2001-07-16 | 293 | 293 | 292 | 292 | 8,000 | 584 |
| 2001-07-13 | 293 | 295 | 292 | 293 | 49,000 | 586 |
| 2001-07-12 | 289 | 292 | 289 | 292 | 5,000 | 584 |
| 2001-07-11 | 290 | 290 | 285 | 289 | 84,000 | 578 |
| 2001-07-10 | 284 | 284 | 283 | 283 | 2,000 | 566 |
| 2001-07-09 | 282 | 286 | 281 | 281 | 7,000 | 562 |
| 2001-07-06 | 287 | 292 | 283 | 283 | 26,000 | 566 |
| 2001-07-05 | 290 | 291 | 287 | 291 | 15,000 | 582 |
| 2001-07-04 | 297 | 297 | 290 | 290 | 10,000 | 580 |
| 2001-07-03 | 298 | 300 | 298 | 298 | 47,000 | 596 |
| 2001-07-02 | 300 | 300 | 295 | 298 | 20,000 | 596 |
| 2001-06-29 | 298 | 298 | 294 | 294 | 3,000 | 588 |
| 2001-06-28 | 295 | 295 | 282 | 282 | 9,000 | 564 |
| 2001-06-27 | 298 | 301 | 298 | 301 | 25,000 | 602 |
| 2001-06-26 | 295 | 298 | 295 | 298 | 10,000 | 596 |
| 2001-06-25 | 297 | 298 | 295 | 295 | 7,000 | 590 |
| 2001-06-22 | 295 | 298 | 295 | 297 | 4,000 | 594 |
| 2001-06-21 | 290 | 291 | 290 | 291 | 2,000 | 582 |
| 2001-06-20 | 295 | 295 | 294 | 294 | 2,000 | 588 |
| 2001-06-19 | 286 | 300 | 286 | 300 | 2,000 | 600 |
| 2001-06-18 | 282 | 282 | 282 | 282 | 2,000 | 564 |
| 2001-06-15 | 289 | 289 | 281 | 281 | 8,000 | 562 |
| 2001-06-14 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2001-06-13 | 280 | 293 | 280 | 293 | 12,000 | 586 |
| 2001-06-12 | 286 | 286 | 280 | 280 | 17,000 | 560 |
| 2001-06-11 | 294 | 294 | 290 | 290 | 25,000 | 580 |
| 2001-06-08 | 290 | 293 | 290 | 293 | 61,000 | 586 |
| 2001-06-06 | 290 | 300 | 290 | 300 | 6,000 | 600 |
| 2001-06-05 | 302 | 302 | 295 | 295 | 8,000 | 590 |
| 2001-06-04 | 302 | 303 | 302 | 303 | 5,000 | 606 |
| 2001-06-01 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2001-05-31 | 309 | 309 | 302 | 303 | 10,000 | 606 |
| 2001-05-30 | 303 | 315 | 303 | 313 | 50,000 | 626 |
| 2001-05-29 | 306 | 309 | 305 | 305 | 9,000 | 610 |
| 2001-05-28 | 314 | 314 | 305 | 308 | 48,000 | 616 |
| 2001-05-25 | 308 | 315 | 308 | 314 | 31,000 | 628 |
| 2001-05-24 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2001-05-23 | 310 | 313 | 307 | 307 | 6,000 | 614 |
| 2001-05-22 | 310 | 311 | 307 | 307 | 7,000 | 614 |
| 2001-05-21 | 312 | 312 | 306 | 309 | 18,000 | 618 |
| 2001-05-18 | 312 | 316 | 310 | 310 | 26,000 | 620 |
| 2001-05-17 | 309 | 311 | 306 | 306 | 18,000 | 612 |
| 2001-05-16 | 304 | 308 | 302 | 308 | 44,000 | 616 |
| 2001-05-15 | 301 | 304 | 300 | 304 | 49,000 | 608 |
| 2001-05-14 | 307 | 308 | 301 | 301 | 42,000 | 602 |
| 2001-05-11 | 306 | 307 | 300 | 302 | 20,000 | 604 |
| 2001-05-10 | 308 | 308 | 308 | 308 | 3,000 | 616 |
| 2001-05-09 | 309 | 309 | 301 | 303 | 33,000 | 606 |
| 2001-05-08 | 305 | 307 | 304 | 304 | 24,000 | 608 |
| 2001-05-07 | 305 | 306 | 303 | 304 | 20,000 | 608 |
| 2001-05-02 | 314 | 315 | 307 | 310 | 33,000 | 620 |
| 2001-05-01 | 307 | 311 | 307 | 310 | 52,000 | 620 |
| 2001-04-27 | 312 | 312 | 305 | 305 | 24,000 | 610 |
| 2001-04-26 | 310 | 315 | 305 | 313 | 55,000 | 626 |
| 2001-04-25 | 305 | 305 | 302 | 305 | 14,000 | 610 |
| 2001-04-24 | 301 | 301 | 299 | 300 | 20,000 | 600 |
| 2001-04-23 | 303 | 303 | 300 | 300 | 16,000 | 600 |
| 2001-04-20 | 304 | 307 | 301 | 301 | 14,000 | 602 |
| 2001-04-19 | 307 | 308 | 301 | 303 | 30,000 | 606 |
| 2001-04-18 | 308 | 309 | 301 | 304 | 34,000 | 608 |
| 2001-04-17 | 316 | 316 | 306 | 310 | 61,000 | 620 |
| 2001-04-16 | 320 | 325 | 316 | 320 | 70,000 | 640 |
| 2001-04-13 | 307 | 318 | 307 | 316 | 92,000 | 632 |
| 2001-04-12 | 292 | 310 | 292 | 302 | 67,000 | 604 |
| 2001-04-11 | 288 | 292 | 287 | 287 | 11,000 | 574 |
| 2001-04-10 | 290 | 290 | 288 | 289 | 4,000 | 578 |
| 2001-04-09 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 2001-04-06 | 294 | 294 | 290 | 294 | 30,000 | 588 |
| 2001-04-05 | 285 | 289 | 283 | 287 | 13,000 | 574 |
| 2001-04-04 | 280 | 286 | 280 | 283 | 10,000 | 566 |
| 2001-04-03 | 282 | 282 | 281 | 281 | 6,000 | 562 |
| 2001-04-02 | 285 | 286 | 281 | 286 | 4,000 | 572 |
| 2001-03-29 | 289 | 289 | 286 | 289 | 3,000 | 578 |
| 2001-03-28 | 290 | 290 | 279 | 289 | 12,000 | 578 |
| 2001-03-27 | 297 | 299 | 289 | 292 | 37,000 | 584 |
| 2001-03-26 | 296 | 302 | 296 | 301 | 73,000 | 602 |
| 2001-03-23 | 296 | 296 | 296 | 296 | 2,000 | 592 |
| 2001-03-22 | 296 | 296 | 296 | 296 | 2,000 | 592 |
| 2001-03-21 | 284 | 295 | 280 | 290 | 19,000 | 580 |
| 2001-03-19 | 289 | 289 | 284 | 287 | 10,000 | 574 |
| 2001-03-16 | 281 | 290 | 281 | 290 | 7,000 | 580 |
| 2001-03-15 | 279 | 285 | 275 | 276 | 14,000 | 552 |
| 2001-03-14 | 283 | 284 | 281 | 281 | 12,000 | 562 |
| 2001-03-13 | 275 | 281 | 275 | 281 | 31,000 | 562 |
| 2001-03-12 | 292 | 292 | 285 | 285 | 13,000 | 570 |
| 2001-03-09 | 303 | 303 | 290 | 290 | 38,000 | 580 |
| 2001-03-08 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2001-03-07 | 290 | 290 | 285 | 285 | 4,000 | 570 |
| 2001-03-06 | 285 | 288 | 285 | 288 | 4,000 | 576 |
| 2001-03-05 | 294 | 294 | 286 | 286 | 9,000 | 572 |
| 2001-03-02 | 290 | 295 | 290 | 295 | 3,000 | 590 |
| 2001-03-01 | 295 | 295 | 295 | 295 | 5,000 | 590 |
| 2001-02-28 | 304 | 304 | 295 | 299 | 20,000 | 598 |
| 2001-02-27 | 304 | 307 | 301 | 301 | 25,000 | 602 |
| 2001-02-26 | 291 | 300 | 291 | 299 | 30,000 | 598 |
| 2001-02-23 | 293 | 294 | 290 | 290 | 22,000 | 580 |
| 2001-02-22 | 302 | 302 | 295 | 295 | 15,000 | 590 |
| 2001-02-21 | 303 | 307 | 302 | 302 | 26,000 | 604 |
| 2001-02-20 | 305 | 305 | 300 | 305 | 18,000 | 610 |
| 2001-02-19 | 300 | 305 | 300 | 301 | 24,000 | 602 |
| 2001-02-16 | 300 | 305 | 300 | 302 | 38,000 | 604 |
| 2001-02-15 | 295 | 299 | 295 | 299 | 10,000 | 598 |
| 2001-02-14 | 284 | 293 | 284 | 290 | 14,000 | 580 |
| 2001-02-13 | 286 | 289 | 286 | 289 | 9,000 | 578 |
| 2001-02-09 | 275 | 285 | 275 | 285 | 7,000 | 570 |
| 2001-02-08 | 284 | 285 | 284 | 285 | 7,000 | 570 |
| 2001-02-07 | 282 | 285 | 282 | 285 | 17,000 | 570 |
| 2001-02-06 | 276 | 282 | 276 | 282 | 17,000 | 564 |
| 2001-02-05 | 275 | 280 | 275 | 280 | 11,000 | 560 |
| 2001-02-02 | 278 | 282 | 278 | 282 | 3,000 | 564 |
| 2001-02-01 | 280 | 283 | 275 | 283 | 19,000 | 566 |
| 2001-01-31 | 284 | 284 | 277 | 283 | 12,000 | 566 |
| 2001-01-30 | 280 | 282 | 275 | 277 | 12,000 | 554 |
| 2001-01-29 | 275 | 276 | 275 | 275 | 15,000 | 550 |
| 2001-01-26 | 274 | 277 | 274 | 275 | 36,000 | 550 |
| 2001-01-25 | 269 | 277 | 267 | 274 | 7,000 | 548 |
| 2001-01-24 | 268 | 279 | 268 | 270 | 13,000 | 540 |
| 2001-01-23 | 267 | 267 | 266 | 266 | 2,000 | 532 |
| 2001-01-22 | 268 | 268 | 265 | 265 | 13,000 | 530 |
| 2001-01-19 | 265 | 270 | 265 | 270 | 5,000 | 540 |
| 2001-01-18 | 266 | 266 | 263 | 265 | 9,000 | 530 |
| 2001-01-17 | 267 | 267 | 261 | 261 | 9,000 | 522 |
| 2001-01-16 | 270 | 270 | 268 | 268 | 4,000 | 536 |
| 2001-01-15 | 260 | 270 | 260 | 270 | 5,000 | 540 |
| 2001-01-12 | 259 | 260 | 258 | 258 | 8,000 | 516 |
| 2001-01-11 | 260 | 260 | 259 | 259 | 4,000 | 518 |
| 2001-01-10 | 266 | 266 | 258 | 260 | 12,000 | 520 |
| 2001-01-09 | 272 | 272 | 263 | 263 | 19,000 | 526 |
| 2001-01-05 | 272 | 272 | 272 | 272 | 3,000 | 544 |
| 2001-01-04 | 273 | 273 | 272 | 272 | 7,000 | 544 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
