8173 上新電機(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 75 | 75 | 74 | 75 | 10,000 | 150 |
| 2002-12-27 | 76 | 76 | 72 | 75 | 26,000 | 150 |
| 2002-12-26 | 72 | 74 | 72 | 73 | 24,000 | 146 |
| 2002-12-25 | 67 | 75 | 67 | 72 | 62,000 | 144 |
| 2002-12-24 | 68 | 69 | 66 | 66 | 25,000 | 132 |
| 2002-12-20 | 66 | 69 | 66 | 69 | 20,000 | 138 |
| 2002-12-19 | 67 | 67 | 65 | 65 | 14,000 | 130 |
| 2002-12-18 | 70 | 73 | 66 | 66 | 39,000 | 132 |
| 2002-12-17 | 70 | 72 | 70 | 72 | 28,000 | 144 |
| 2002-12-16 | 73 | 76 | 71 | 71 | 25,000 | 142 |
| 2002-12-13 | 72 | 73 | 72 | 72 | 70,000 | 144 |
| 2002-12-12 | 78 | 78 | 72 | 72 | 28,000 | 144 |
| 2002-12-11 | 73 | 79 | 73 | 77 | 296,000 | 154 |
| 2002-12-10 | 67 | 72 | 67 | 72 | 24,000 | 144 |
| 2002-12-09 | 70 | 70 | 69 | 69 | 9,000 | 138 |
| 2002-12-06 | 70 | 70 | 70 | 70 | 4,000 | 140 |
| 2002-12-05 | 73 | 73 | 71 | 71 | 6,000 | 142 |
| 2002-12-04 | 73 | 77 | 72 | 72 | 27,000 | 144 |
| 2002-12-03 | 75 | 75 | 73 | 73 | 5,000 | 146 |
| 2002-12-02 | 74 | 74 | 72 | 72 | 52,000 | 144 |
| 2002-11-29 | 67 | 71 | 65 | 70 | 42,000 | 140 |
| 2002-11-28 | 66 | 66 | 64 | 66 | 24,000 | 132 |
| 2002-11-27 | 66 | 67 | 65 | 66 | 20,000 | 132 |
| 2002-11-26 | 66 | 68 | 65 | 67 | 128,000 | 134 |
| 2002-11-25 | 63 | 66 | 63 | 66 | 36,000 | 132 |
| 2002-11-22 | 62 | 63 | 60 | 60 | 38,000 | 120 |
| 2002-11-21 | 59 | 61 | 59 | 60 | 32,000 | 120 |
| 2002-11-20 | 53 | 60 | 53 | 57 | 104,000 | 114 |
| 2002-11-19 | 57 | 57 | 52 | 53 | 79,000 | 106 |
| 2002-11-18 | 67 | 67 | 59 | 60 | 155,000 | 120 |
| 2002-11-15 | 72 | 72 | 69 | 70 | 49,000 | 140 |
| 2002-11-14 | 72 | 72 | 70 | 72 | 18,000 | 144 |
| 2002-11-13 | 75 | 75 | 72 | 72 | 3,000 | 144 |
| 2002-11-12 | 72 | 73 | 72 | 73 | 6,000 | 146 |
| 2002-11-11 | 77 | 77 | 72 | 72 | 23,000 | 144 |
| 2002-11-08 | 74 | 75 | 72 | 75 | 19,000 | 150 |
| 2002-11-07 | 74 | 74 | 73 | 74 | 4,000 | 148 |
| 2002-11-06 | 77 | 77 | 75 | 75 | 10,000 | 150 |
| 2002-11-05 | 75 | 77 | 74 | 77 | 11,000 | 154 |
| 2002-11-01 | 75 | 75 | 75 | 75 | 6,000 | 150 |
| 2002-10-31 | 76 | 76 | 75 | 75 | 13,000 | 150 |
| 2002-10-30 | 75 | 78 | 75 | 78 | 11,000 | 156 |
| 2002-10-29 | 79 | 79 | 78 | 79 | 4,000 | 158 |
| 2002-10-28 | 78 | 79 | 77 | 78 | 72,000 | 156 |
| 2002-10-25 | 73 | 77 | 73 | 77 | 12,000 | 154 |
| 2002-10-24 | 74 | 74 | 72 | 73 | 24,000 | 146 |
| 2002-10-23 | 76 | 78 | 74 | 74 | 31,000 | 148 |
| 2002-10-22 | 78 | 79 | 77 | 78 | 21,000 | 156 |
| 2002-10-21 | 81 | 81 | 77 | 77 | 61,000 | 154 |
| 2002-10-18 | 81 | 82 | 80 | 82 | 13,000 | 164 |
| 2002-10-17 | 80 | 80 | 79 | 79 | 22,000 | 158 |
| 2002-10-16 | 81 | 81 | 76 | 76 | 75,000 | 152 |
| 2002-10-15 | 76 | 77 | 70 | 73 | 159,000 | 146 |
| 2002-10-11 | 82 | 83 | 75 | 75 | 81,000 | 150 |
| 2002-10-10 | 86 | 86 | 82 | 82 | 31,000 | 164 |
| 2002-10-09 | 85 | 85 | 84 | 84 | 7,000 | 168 |
| 2002-10-08 | 84 | 85 | 82 | 83 | 25,000 | 166 |
| 2002-10-07 | 93 | 97 | 82 | 84 | 21,000 | 168 |
| 2002-10-04 | 97 | 97 | 96 | 96 | 5,000 | 192 |
| 2002-10-03 | 99 | 99 | 99 | 99 | 2,000 | 198 |
| 2002-10-02 | 99 | 100 | 98 | 99 | 21,000 | 198 |
| 2002-10-01 | 100 | 100 | 97 | 97 | 17,000 | 194 |
| 2002-09-30 | 100 | 101 | 100 | 101 | 9,000 | 202 |
| 2002-09-27 | 103 | 103 | 100 | 102 | 41,000 | 204 |
| 2002-09-26 | 101 | 105 | 101 | 102 | 73,000 | 204 |
| 2002-09-25 | 105 | 105 | 101 | 101 | 14,000 | 202 |
| 2002-09-24 | 105 | 110 | 105 | 107 | 12,000 | 214 |
| 2002-09-20 | 107 | 109 | 105 | 105 | 10,000 | 210 |
| 2002-09-19 | 105 | 109 | 105 | 109 | 3,000 | 218 |
| 2002-09-18 | 107 | 109 | 107 | 108 | 10,000 | 216 |
| 2002-09-17 | 106 | 110 | 106 | 107 | 18,000 | 214 |
| 2002-09-13 | 104 | 113 | 104 | 109 | 65,000 | 218 |
| 2002-09-12 | 113 | 114 | 112 | 114 | 10,000 | 228 |
| 2002-09-11 | 109 | 109 | 108 | 108 | 4,000 | 216 |
| 2002-09-10 | 109 | 111 | 109 | 110 | 16,000 | 220 |
| 2002-09-09 | 109 | 109 | 108 | 108 | 3,000 | 216 |
| 2002-09-06 | 109 | 112 | 107 | 108 | 15,000 | 216 |
| 2002-09-05 | 110 | 117 | 110 | 113 | 9,000 | 226 |
| 2002-09-04 | 113 | 113 | 113 | 113 | 8,000 | 226 |
| 2002-09-03 | 114 | 115 | 114 | 115 | 5,000 | 230 |
| 2002-09-02 | 119 | 119 | 119 | 119 | 2,000 | 238 |
| 2002-08-30 | 116 | 120 | 116 | 120 | 7,000 | 240 |
| 2002-08-29 | 118 | 119 | 117 | 119 | 5,000 | 238 |
| 2002-08-28 | 117 | 118 | 117 | 118 | 3,000 | 236 |
| 2002-08-27 | 120 | 120 | 118 | 118 | 5,000 | 236 |
| 2002-08-26 | 119 | 122 | 119 | 120 | 47,000 | 240 |
| 2002-08-23 | 119 | 119 | 119 | 119 | 4,000 | 238 |
| 2002-08-22 | 118 | 119 | 116 | 119 | 5,000 | 238 |
| 2002-08-21 | 119 | 119 | 118 | 118 | 5,000 | 236 |
| 2002-08-20 | 120 | 120 | 117 | 118 | 19,000 | 236 |
| 2002-08-19 | 118 | 118 | 118 | 118 | 6,000 | 236 |
| 2002-08-16 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2002-08-15 | 119 | 122 | 119 | 120 | 6,000 | 240 |
| 2002-08-14 | 118 | 119 | 118 | 119 | 6,000 | 238 |
| 2002-08-13 | 119 | 120 | 119 | 120 | 7,000 | 240 |
| 2002-08-12 | 121 | 122 | 120 | 120 | 6,000 | 240 |
| 2002-08-09 | 122 | 122 | 118 | 121 | 14,000 | 242 |
| 2002-08-08 | 119 | 124 | 119 | 124 | 3,000 | 248 |
| 2002-08-07 | 119 | 119 | 119 | 119 | 2,000 | 238 |
| 2002-08-06 | 125 | 125 | 119 | 119 | 8,000 | 238 |
| 2002-08-05 | 123 | 123 | 120 | 120 | 5,000 | 240 |
| 2002-08-02 | 126 | 127 | 123 | 123 | 7,000 | 246 |
| 2002-08-01 | 126 | 126 | 124 | 124 | 4,000 | 248 |
| 2002-07-31 | 125 | 125 | 125 | 125 | 3,000 | 250 |
| 2002-07-30 | 125 | 126 | 125 | 126 | 7,000 | 252 |
| 2002-07-29 | 126 | 126 | 122 | 122 | 20,000 | 244 |
| 2002-07-26 | 130 | 130 | 126 | 127 | 48,000 | 254 |
| 2002-07-25 | 130 | 130 | 127 | 130 | 6,000 | 260 |
| 2002-07-24 | 128 | 130 | 128 | 128 | 9,000 | 256 |
| 2002-07-23 | 126 | 127 | 125 | 127 | 7,000 | 254 |
| 2002-07-22 | 126 | 129 | 125 | 128 | 16,000 | 256 |
| 2002-07-19 | 129 | 133 | 129 | 131 | 22,000 | 262 |
| 2002-07-18 | 126 | 145 | 124 | 145 | 50,000 | 290 |
| 2002-07-17 | 127 | 127 | 123 | 123 | 17,000 | 246 |
| 2002-07-16 | 130 | 130 | 127 | 127 | 13,000 | 254 |
| 2002-07-15 | 135 | 135 | 131 | 131 | 20,000 | 262 |
| 2002-07-12 | 136 | 145 | 134 | 135 | 131,000 | 270 |
| 2002-07-11 | 129 | 135 | 129 | 134 | 59,000 | 268 |
| 2002-07-10 | 127 | 132 | 127 | 127 | 10,000 | 254 |
| 2002-07-09 | 127 | 132 | 127 | 132 | 6,000 | 264 |
| 2002-07-08 | 133 | 133 | 126 | 126 | 6,000 | 252 |
| 2002-07-05 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 2002-07-04 | 128 | 128 | 128 | 128 | 2,000 | 256 |
| 2002-07-03 | 125 | 130 | 125 | 130 | 13,000 | 260 |
| 2002-07-02 | 125 | 130 | 125 | 130 | 2,000 | 260 |
| 2002-07-01 | 124 | 129 | 124 | 129 | 8,000 | 258 |
| 2002-06-28 | 125 | 125 | 125 | 125 | 4,000 | 250 |
| 2002-06-27 | 128 | 128 | 124 | 124 | 32,000 | 248 |
| 2002-06-26 | 126 | 128 | 124 | 128 | 30,000 | 256 |
| 2002-06-25 | 124 | 124 | 124 | 124 | 1,000 | 248 |
| 2002-06-24 | 124 | 124 | 122 | 124 | 5,000 | 248 |
| 2002-06-21 | 125 | 125 | 125 | 125 | 3,000 | 250 |
| 2002-06-20 | 124 | 125 | 122 | 123 | 19,000 | 246 |
| 2002-06-19 | 132 | 135 | 116 | 124 | 44,000 | 248 |
| 2002-06-18 | 136 | 136 | 132 | 132 | 12,000 | 264 |
| 2002-06-17 | 138 | 138 | 130 | 131 | 29,000 | 262 |
| 2002-06-14 | 140 | 141 | 138 | 138 | 168,000 | 276 |
| 2002-06-13 | 155 | 155 | 141 | 141 | 104,000 | 282 |
| 2002-06-12 | 152 | 156 | 150 | 150 | 199,000 | 300 |
| 2002-06-11 | 137 | 150 | 134 | 142 | 151,000 | 284 |
| 2002-06-10 | 134 | 135 | 133 | 133 | 5,000 | 266 |
| 2002-06-07 | 136 | 137 | 133 | 133 | 23,000 | 266 |
| 2002-06-06 | 140 | 143 | 135 | 135 | 36,000 | 270 |
| 2002-06-05 | 139 | 139 | 139 | 139 | 5,000 | 278 |
| 2002-06-04 | 140 | 140 | 137 | 137 | 23,000 | 274 |
| 2002-06-03 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2002-05-31 | 140 | 143 | 140 | 140 | 9,000 | 280 |
| 2002-05-30 | 142 | 142 | 140 | 140 | 18,000 | 280 |
| 2002-05-29 | 144 | 145 | 141 | 145 | 33,000 | 290 |
| 2002-05-28 | 144 | 145 | 142 | 145 | 47,000 | 290 |
| 2002-05-27 | 140 | 146 | 139 | 145 | 122,000 | 290 |
| 2002-05-24 | 140 | 140 | 133 | 135 | 35,000 | 270 |
| 2002-05-23 | 140 | 140 | 135 | 136 | 28,000 | 272 |
| 2002-05-22 | 134 | 139 | 134 | 139 | 16,000 | 278 |
| 2002-05-21 | 130 | 131 | 130 | 131 | 13,000 | 262 |
| 2002-05-20 | 134 | 135 | 130 | 130 | 40,000 | 260 |
| 2002-05-17 | 129 | 131 | 128 | 130 | 39,000 | 260 |
| 2002-05-16 | 125 | 125 | 123 | 123 | 3,000 | 246 |
| 2002-05-15 | 121 | 123 | 121 | 121 | 10,000 | 242 |
| 2002-05-14 | 123 | 123 | 120 | 121 | 12,000 | 242 |
| 2002-05-13 | 118 | 121 | 118 | 121 | 16,000 | 242 |
| 2002-05-10 | 123 | 129 | 123 | 123 | 8,000 | 246 |
| 2002-05-09 | 123 | 123 | 123 | 123 | 6,000 | 246 |
| 2002-05-08 | 124 | 129 | 123 | 123 | 10,000 | 246 |
| 2002-05-07 | 130 | 130 | 125 | 125 | 17,000 | 250 |
| 2002-05-01 | 128 | 129 | 125 | 125 | 42,000 | 250 |
| 2002-04-30 | 129 | 129 | 128 | 128 | 4,000 | 256 |
| 2002-04-26 | 129 | 131 | 128 | 129 | 53,000 | 258 |
| 2002-04-25 | 127 | 129 | 127 | 128 | 4,000 | 256 |
| 2002-04-24 | 127 | 127 | 127 | 127 | 7,000 | 254 |
| 2002-04-23 | 130 | 130 | 128 | 128 | 13,000 | 256 |
| 2002-04-22 | 127 | 129 | 125 | 129 | 29,000 | 258 |
| 2002-04-19 | 128 | 128 | 127 | 127 | 16,000 | 254 |
| 2002-04-18 | 127 | 130 | 127 | 127 | 25,000 | 254 |
| 2002-04-17 | 127 | 128 | 127 | 127 | 19,000 | 254 |
| 2002-04-16 | 130 | 131 | 127 | 131 | 19,000 | 262 |
| 2002-04-15 | 132 | 132 | 127 | 130 | 18,000 | 260 |
| 2002-04-12 | 126 | 130 | 126 | 127 | 19,000 | 254 |
| 2002-04-11 | 133 | 135 | 131 | 131 | 9,000 | 262 |
| 2002-04-10 | 137 | 137 | 135 | 136 | 19,000 | 272 |
| 2002-04-09 | 137 | 138 | 135 | 135 | 17,000 | 270 |
| 2002-04-08 | 137 | 138 | 137 | 137 | 8,000 | 274 |
| 2002-04-05 | 130 | 132 | 130 | 130 | 13,000 | 260 |
| 2002-04-04 | 126 | 130 | 126 | 130 | 6,000 | 260 |
| 2002-04-03 | 125 | 130 | 124 | 124 | 26,000 | 248 |
| 2002-04-02 | 125 | 125 | 123 | 125 | 23,000 | 250 |
| 2002-04-01 | 132 | 132 | 125 | 125 | 10,000 | 250 |
| 2002-03-29 | 135 | 136 | 133 | 133 | 11,000 | 266 |
| 2002-03-28 | 134 | 134 | 134 | 134 | 15,000 | 268 |
| 2002-03-27 | 135 | 138 | 130 | 134 | 16,000 | 268 |
| 2002-03-26 | 136 | 139 | 136 | 139 | 46,000 | 278 |
| 2002-03-25 | 137 | 137 | 133 | 136 | 33,000 | 272 |
| 2002-03-22 | 137 | 140 | 134 | 135 | 67,000 | 270 |
| 2002-03-20 | 139 | 139 | 135 | 136 | 24,000 | 272 |
| 2002-03-19 | 137 | 137 | 136 | 136 | 12,000 | 272 |
| 2002-03-18 | 137 | 137 | 133 | 133 | 32,000 | 266 |
| 2002-03-15 | 130 | 137 | 130 | 136 | 32,000 | 272 |
| 2002-03-14 | 130 | 132 | 126 | 127 | 44,000 | 254 |
| 2002-03-13 | 141 | 141 | 131 | 133 | 59,000 | 266 |
| 2002-03-12 | 144 | 144 | 136 | 138 | 125,000 | 276 |
| 2002-03-11 | 119 | 135 | 119 | 134 | 122,000 | 268 |
| 2002-03-08 | 115 | 117 | 113 | 116 | 110,000 | 232 |
| 2002-03-07 | 117 | 119 | 116 | 117 | 13,000 | 234 |
| 2002-03-06 | 118 | 118 | 114 | 117 | 13,000 | 234 |
| 2002-03-05 | 117 | 118 | 115 | 118 | 70,000 | 236 |
| 2002-03-04 | 116 | 119 | 116 | 117 | 58,000 | 234 |
| 2002-03-01 | 113 | 118 | 112 | 116 | 50,000 | 232 |
| 2002-02-28 | 110 | 113 | 110 | 113 | 89,000 | 226 |
| 2002-02-27 | 104 | 107 | 104 | 107 | 50,000 | 214 |
| 2002-02-26 | 105 | 108 | 103 | 104 | 230,000 | 208 |
| 2002-02-25 | 110 | 111 | 110 | 110 | 23,000 | 220 |
| 2002-02-22 | 108 | 110 | 108 | 109 | 10,000 | 218 |
| 2002-02-21 | 110 | 111 | 110 | 110 | 5,000 | 220 |
| 2002-02-20 | 111 | 111 | 110 | 110 | 6,000 | 220 |
| 2002-02-19 | 114 | 114 | 110 | 114 | 14,000 | 228 |
| 2002-02-18 | 106 | 113 | 106 | 113 | 20,000 | 226 |
| 2002-02-15 | 107 | 110 | 107 | 108 | 18,000 | 216 |
| 2002-02-14 | 108 | 112 | 106 | 106 | 31,000 | 212 |
| 2002-02-13 | 107 | 107 | 104 | 105 | 23,000 | 210 |
| 2002-02-12 | 107 | 108 | 107 | 108 | 15,000 | 216 |
| 2002-02-08 | 108 | 108 | 100 | 101 | 96,000 | 202 |
| 2002-02-07 | 107 | 107 | 105 | 105 | 14,000 | 210 |
| 2002-02-06 | 104 | 105 | 103 | 105 | 16,000 | 210 |
| 2002-02-05 | 106 | 112 | 104 | 106 | 76,000 | 212 |
| 2002-02-04 | 110 | 110 | 105 | 106 | 101,000 | 212 |
| 2002-02-01 | 115 | 115 | 106 | 106 | 18,000 | 212 |
| 2002-01-31 | 114 | 116 | 114 | 116 | 6,000 | 232 |
| 2002-01-30 | 112 | 114 | 111 | 114 | 7,000 | 228 |
| 2002-01-29 | 116 | 117 | 113 | 116 | 31,000 | 232 |
| 2002-01-28 | 109 | 115 | 109 | 113 | 60,000 | 226 |
| 2002-01-25 | 108 | 110 | 106 | 107 | 32,000 | 214 |
| 2002-01-24 | 103 | 108 | 103 | 108 | 38,000 | 216 |
| 2002-01-23 | 105 | 105 | 102 | 102 | 20,000 | 204 |
| 2002-01-22 | 107 | 108 | 106 | 106 | 28,000 | 212 |
| 2002-01-21 | 107 | 108 | 107 | 107 | 30,000 | 214 |
| 2002-01-18 | 108 | 108 | 104 | 106 | 48,000 | 212 |
| 2002-01-17 | 105 | 107 | 104 | 105 | 74,000 | 210 |
| 2002-01-16 | 103 | 104 | 99 | 100 | 135,000 | 200 |
| 2002-01-15 | 118 | 118 | 110 | 110 | 27,000 | 220 |
| 2002-01-11 | 123 | 124 | 118 | 118 | 42,000 | 236 |
| 2002-01-10 | 124 | 124 | 121 | 121 | 21,000 | 242 |
| 2002-01-09 | 126 | 126 | 123 | 123 | 18,000 | 246 |
| 2002-01-08 | 130 | 130 | 121 | 121 | 36,000 | 242 |
| 2002-01-07 | 131 | 132 | 129 | 132 | 25,000 | 264 |
| 2002-01-04 | 130 | 131 | 128 | 131 | 19,000 | 262 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
