8173 上新電機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 269 | 284 | 262 | 284 | 1,854,000 | 568 |
| 2003-12-29 | 241 | 256 | 241 | 254 | 776,000 | 508 |
| 2003-12-26 | 242 | 245 | 239 | 242 | 571,000 | 484 |
| 2003-12-25 | 226 | 237 | 224 | 237 | 726,000 | 474 |
| 2003-12-24 | 226 | 229 | 222 | 223 | 795,000 | 446 |
| 2003-12-22 | 235 | 239 | 227 | 229 | 616,000 | 458 |
| 2003-12-19 | 231 | 246 | 231 | 238 | 1,469,000 | 476 |
| 2003-12-18 | 242 | 246 | 233 | 235 | 1,104,000 | 470 |
| 2003-12-17 | 258 | 259 | 246 | 249 | 729,000 | 498 |
| 2003-12-16 | 258 | 263 | 258 | 259 | 487,000 | 518 |
| 2003-12-15 | 265 | 268 | 260 | 265 | 250,000 | 530 |
| 2003-12-12 | 280 | 282 | 260 | 265 | 1,231,000 | 530 |
| 2003-12-11 | 266 | 278 | 260 | 273 | 1,305,000 | 546 |
| 2003-12-10 | 258 | 259 | 253 | 257 | 509,000 | 514 |
| 2003-12-09 | 259 | 260 | 253 | 258 | 350,000 | 516 |
| 2003-12-08 | 265 | 270 | 253 | 257 | 653,000 | 514 |
| 2003-12-05 | 280 | 287 | 267 | 267 | 1,918,000 | 534 |
| 2003-12-04 | 256 | 279 | 252 | 279 | 2,443,000 | 558 |
| 2003-12-03 | 247 | 253 | 247 | 251 | 375,000 | 502 |
| 2003-12-02 | 264 | 266 | 248 | 250 | 649,000 | 500 |
| 2003-12-01 | 250 | 267 | 248 | 260 | 1,300,000 | 520 |
| 2003-11-28 | 250 | 262 | 248 | 259 | 1,246,000 | 518 |
| 2003-11-27 | 258 | 268 | 244 | 253 | 2,755,000 | 506 |
| 2003-11-26 | 220 | 262 | 219 | 253 | 3,772,000 | 506 |
| 2003-11-25 | 205 | 210 | 203 | 210 | 1,024,000 | 420 |
| 2003-11-21 | 185 | 193 | 181 | 190 | 544,000 | 380 |
| 2003-11-20 | 187 | 194 | 182 | 189 | 744,000 | 378 |
| 2003-11-19 | 178 | 187 | 177 | 185 | 567,000 | 370 |
| 2003-11-18 | 183 | 187 | 174 | 187 | 863,000 | 374 |
| 2003-11-17 | 206 | 206 | 187 | 188 | 1,079,000 | 376 |
| 2003-11-14 | 210 | 210 | 202 | 206 | 403,000 | 412 |
| 2003-11-13 | 208 | 215 | 206 | 210 | 605,000 | 420 |
| 2003-11-12 | 207 | 213 | 201 | 203 | 892,000 | 406 |
| 2003-11-11 | 226 | 226 | 213 | 217 | 843,000 | 434 |
| 2003-11-10 | 242 | 243 | 230 | 231 | 915,000 | 462 |
| 2003-11-07 | 222 | 228 | 222 | 227 | 464,000 | 454 |
| 2003-11-06 | 233 | 233 | 226 | 226 | 387,000 | 452 |
| 2003-11-05 | 243 | 243 | 229 | 233 | 811,000 | 466 |
| 2003-11-04 | 228 | 247 | 228 | 246 | 1,466,000 | 492 |
| 2003-10-31 | 230 | 230 | 223 | 229 | 303,000 | 458 |
| 2003-10-30 | 230 | 233 | 224 | 230 | 566,000 | 460 |
| 2003-10-29 | 247 | 247 | 235 | 235 | 851,000 | 470 |
| 2003-10-28 | 223 | 247 | 222 | 242 | 1,930,000 | 484 |
| 2003-10-27 | 235 | 238 | 210 | 226 | 3,264,000 | 452 |
| 2003-10-24 | 284 | 293 | 242 | 250 | 1,655,000 | 500 |
| 2003-10-23 | 297 | 299 | 282 | 286 | 737,000 | 572 |
| 2003-10-22 | 302 | 308 | 302 | 302 | 540,000 | 604 |
| 2003-10-21 | 314 | 315 | 307 | 307 | 375,000 | 614 |
| 2003-10-20 | 330 | 335 | 312 | 317 | 692,000 | 634 |
| 2003-10-17 | 312 | 327 | 310 | 327 | 761,000 | 654 |
| 2003-10-16 | 311 | 311 | 306 | 311 | 328,000 | 622 |
| 2003-10-15 | 316 | 318 | 310 | 311 | 319,000 | 622 |
| 2003-10-14 | 319 | 325 | 317 | 317 | 577,000 | 634 |
| 2003-10-10 | 307 | 314 | 302 | 314 | 1,016,000 | 628 |
| 2003-10-09 | 319 | 319 | 301 | 306 | 992,000 | 612 |
| 2003-10-08 | 321 | 324 | 320 | 321 | 444,000 | 642 |
| 2003-10-07 | 332 | 332 | 323 | 325 | 358,000 | 650 |
| 2003-10-06 | 336 | 340 | 333 | 336 | 430,000 | 672 |
| 2003-10-03 | 330 | 346 | 320 | 341 | 746,000 | 682 |
| 2003-10-02 | 341 | 343 | 330 | 332 | 718,000 | 664 |
| 2003-10-01 | 350 | 355 | 344 | 347 | 585,000 | 694 |
| 2003-09-30 | 353 | 358 | 353 | 357 | 277,000 | 714 |
| 2003-09-29 | 349 | 355 | 347 | 353 | 430,000 | 706 |
| 2003-09-26 | 360 | 360 | 349 | 357 | 530,000 | 714 |
| 2003-09-25 | 365 | 369 | 361 | 362 | 474,000 | 724 |
| 2003-09-24 | 384 | 385 | 372 | 372 | 478,000 | 744 |
| 2003-09-22 | 374 | 387 | 373 | 379 | 418,000 | 758 |
| 2003-09-19 | 393 | 396 | 378 | 379 | 555,000 | 758 |
| 2003-09-18 | 375 | 392 | 371 | 390 | 930,000 | 780 |
| 2003-09-17 | 374 | 383 | 366 | 374 | 1,394,000 | 748 |
| 2003-09-16 | 405 | 406 | 382 | 382 | 1,663,000 | 764 |
| 2003-09-12 | 410 | 413 | 403 | 408 | 855,000 | 816 |
| 2003-09-11 | 415 | 427 | 399 | 405 | 2,307,000 | 810 |
| 2003-09-10 | 399 | 422 | 395 | 419 | 3,732,000 | 838 |
| 2003-09-09 | 381 | 395 | 378 | 392 | 587,000 | 784 |
| 2003-09-08 | 381 | 383 | 377 | 378 | 210,000 | 756 |
| 2003-09-05 | 380 | 384 | 372 | 376 | 664,000 | 752 |
| 2003-09-04 | 393 | 394 | 384 | 386 | 424,000 | 772 |
| 2003-09-03 | 400 | 403 | 386 | 389 | 495,000 | 778 |
| 2003-09-02 | 395 | 409 | 393 | 394 | 924,000 | 788 |
| 2003-09-01 | 385 | 393 | 380 | 391 | 640,000 | 782 |
| 2003-08-29 | 376 | 379 | 370 | 377 | 403,000 | 754 |
| 2003-08-28 | 370 | 380 | 369 | 371 | 465,000 | 742 |
| 2003-08-27 | 375 | 376 | 367 | 367 | 305,000 | 734 |
| 2003-08-26 | 365 | 383 | 355 | 376 | 941,000 | 752 |
| 2003-08-25 | 385 | 389 | 373 | 375 | 801,000 | 750 |
| 2003-08-22 | 405 | 409 | 393 | 397 | 723,000 | 794 |
| 2003-08-21 | 413 | 421 | 400 | 408 | 1,170,000 | 816 |
| 2003-08-20 | 375 | 418 | 374 | 417 | 3,854,000 | 834 |
| 2003-08-19 | 363 | 374 | 359 | 370 | 954,000 | 740 |
| 2003-08-18 | 365 | 373 | 361 | 365 | 555,000 | 730 |
| 2003-08-15 | 375 | 375 | 356 | 362 | 926,000 | 724 |
| 2003-08-14 | 340 | 367 | 337 | 367 | 817,000 | 734 |
| 2003-08-13 | 343 | 348 | 336 | 339 | 699,000 | 678 |
| 2003-08-12 | 321 | 348 | 321 | 338 | 1,426,000 | 676 |
| 2003-08-11 | 317 | 329 | 309 | 321 | 1,473,000 | 642 |
| 2003-08-08 | 340 | 343 | 313 | 322 | 2,351,000 | 644 |
| 2003-08-07 | 356 | 369 | 348 | 348 | 787,000 | 696 |
| 2003-08-06 | 355 | 365 | 355 | 360 | 602,000 | 720 |
| 2003-08-05 | 367 | 374 | 365 | 365 | 438,000 | 730 |
| 2003-08-04 | 377 | 380 | 366 | 370 | 694,000 | 740 |
| 2003-08-01 | 383 | 385 | 377 | 381 | 562,000 | 762 |
| 2003-07-31 | 392 | 398 | 379 | 381 | 576,000 | 762 |
| 2003-07-30 | 394 | 412 | 390 | 393 | 1,675,000 | 786 |
| 2003-07-29 | 381 | 393 | 376 | 390 | 710,000 | 780 |
| 2003-07-28 | 385 | 389 | 380 | 385 | 586,000 | 770 |
| 2003-07-25 | 389 | 391 | 382 | 388 | 635,000 | 776 |
| 2003-07-24 | 383 | 397 | 380 | 386 | 1,083,000 | 772 |
| 2003-07-23 | 383 | 384 | 361 | 378 | 1,071,000 | 756 |
| 2003-07-22 | 402 | 412 | 371 | 375 | 2,459,000 | 750 |
| 2003-07-18 | 351 | 413 | 350 | 393 | 6,222,000 | 786 |
| 2003-07-17 | 389 | 390 | 343 | 361 | 4,659,000 | 722 |
| 2003-07-16 | 438 | 445 | 399 | 404 | 2,824,000 | 808 |
| 2003-07-15 | 460 | 468 | 433 | 437 | 1,722,000 | 874 |
| 2003-07-14 | 475 | 483 | 451 | 457 | 2,237,000 | 914 |
| 2003-07-11 | 472 | 474 | 451 | 455 | 811,000 | 910 |
| 2003-07-10 | 475 | 485 | 461 | 462 | 710,000 | 924 |
| 2003-07-09 | 450 | 490 | 449 | 472 | 2,262,000 | 944 |
| 2003-07-08 | 464 | 477 | 450 | 455 | 1,366,000 | 910 |
| 2003-07-07 | 495 | 497 | 477 | 479 | 1,157,000 | 958 |
| 2003-07-04 | 480 | 497 | 475 | 494 | 1,686,000 | 988 |
| 2003-07-03 | 472 | 506 | 460 | 475 | 2,422,000 | 950 |
| 2003-07-02 | 490 | 497 | 461 | 477 | 1,876,000 | 954 |
| 2003-07-01 | 485 | 506 | 483 | 492 | 1,656,000 | 984 |
| 2003-06-30 | 510 | 515 | 486 | 492 | 2,083,000 | 984 |
| 2003-06-27 | 496 | 514 | 483 | 505 | 4,579,000 | 1,010 |
| 2003-06-26 | 473 | 515 | 452 | 476 | 7,541,000 | 952 |
| 2003-06-25 | 402 | 472 | 397 | 472 | 6,287,000 | 944 |
| 2003-06-24 | 430 | 441 | 390 | 392 | 7,096,000 | 784 |
| 2003-06-23 | 510 | 515 | 441 | 450 | 7,047,000 | 900 |
| 2003-06-20 | 487 | 524 | 483 | 516 | 9,852,000 | 1,032 |
| 2003-06-19 | 557 | 559 | 492 | 507 | 14,981,000 | 1,014 |
| 2003-06-18 | 485 | 555 | 484 | 537 | 30,694,000 | 1,074 |
| 2003-06-17 | 472 | 486 | 452 | 480 | 17,663,000 | 960 |
| 2003-06-16 | 406 | 406 | 406 | 406 | 2,585,000 | 812 |
| 2003-06-13 | 325 | 328 | 307 | 326 | 2,537,000 | 652 |
| 2003-06-12 | 346 | 350 | 330 | 331 | 1,186,000 | 662 |
| 2003-06-11 | 345 | 349 | 336 | 336 | 1,878,000 | 672 |
| 2003-06-10 | 351 | 363 | 347 | 350 | 1,746,000 | 700 |
| 2003-06-09 | 357 | 378 | 334 | 366 | 5,128,000 | 732 |
| 2003-06-06 | 306 | 357 | 306 | 357 | 6,193,000 | 714 |
| 2003-06-05 | 286 | 302 | 280 | 302 | 3,221,000 | 604 |
| 2003-06-04 | 265 | 276 | 263 | 276 | 2,372,000 | 552 |
| 2003-06-03 | 243 | 262 | 241 | 255 | 3,941,000 | 510 |
| 2003-06-02 | 243 | 248 | 239 | 243 | 922,000 | 486 |
| 2003-05-30 | 236 | 248 | 233 | 248 | 1,716,000 | 496 |
| 2003-05-29 | 252 | 253 | 237 | 237 | 2,549,000 | 474 |
| 2003-05-28 | 234 | 252 | 230 | 242 | 4,930,000 | 484 |
| 2003-05-27 | 186 | 225 | 186 | 221 | 4,808,000 | 442 |
| 2003-05-26 | 166 | 205 | 165 | 194 | 3,464,000 | 388 |
| 2003-05-23 | 155 | 163 | 153 | 156 | 1,061,000 | 312 |
| 2003-05-22 | 145 | 148 | 139 | 148 | 435,000 | 296 |
| 2003-05-21 | 130 | 148 | 130 | 140 | 304,000 | 280 |
| 2003-05-20 | 131 | 131 | 126 | 130 | 105,000 | 260 |
| 2003-05-19 | 133 | 135 | 132 | 135 | 147,000 | 270 |
| 2003-05-16 | 131 | 136 | 131 | 136 | 79,000 | 272 |
| 2003-05-15 | 130 | 132 | 129 | 132 | 102,000 | 264 |
| 2003-05-14 | 127 | 131 | 127 | 129 | 46,000 | 258 |
| 2003-05-13 | 132 | 133 | 125 | 128 | 93,000 | 256 |
| 2003-05-12 | 129 | 132 | 126 | 128 | 134,000 | 256 |
| 2003-05-09 | 126 | 126 | 124 | 126 | 69,000 | 252 |
| 2003-05-08 | 124 | 125 | 120 | 125 | 67,000 | 250 |
| 2003-05-07 | 120 | 123 | 120 | 123 | 65,000 | 246 |
| 2003-05-06 | 120 | 122 | 119 | 119 | 59,000 | 238 |
| 2003-05-02 | 122 | 122 | 118 | 120 | 44,000 | 240 |
| 2003-05-01 | 124 | 124 | 118 | 119 | 64,000 | 238 |
| 2003-04-30 | 124 | 124 | 119 | 120 | 116,000 | 240 |
| 2003-04-28 | 118 | 129 | 117 | 126 | 250,000 | 252 |
| 2003-04-25 | 117 | 119 | 115 | 117 | 95,000 | 234 |
| 2003-04-24 | 118 | 122 | 114 | 115 | 215,000 | 230 |
| 2003-04-23 | 126 | 131 | 117 | 123 | 231,000 | 246 |
| 2003-04-22 | 136 | 142 | 131 | 131 | 318,000 | 262 |
| 2003-04-21 | 140 | 140 | 133 | 140 | 437,000 | 280 |
| 2003-04-18 | 125 | 147 | 122 | 143 | 555,000 | 286 |
| 2003-04-17 | 114 | 124 | 114 | 123 | 269,000 | 246 |
| 2003-04-16 | 108 | 115 | 108 | 114 | 180,000 | 228 |
| 2003-04-15 | 107 | 111 | 107 | 111 | 44,000 | 222 |
| 2003-04-14 | 111 | 112 | 107 | 107 | 113,000 | 214 |
| 2003-04-11 | 111 | 115 | 107 | 111 | 244,000 | 222 |
| 2003-04-10 | 105 | 110 | 103 | 109 | 207,000 | 218 |
| 2003-04-09 | 95 | 104 | 94 | 103 | 165,000 | 206 |
| 2003-04-08 | 92 | 95 | 92 | 95 | 47,000 | 190 |
| 2003-04-07 | 90 | 93 | 90 | 93 | 32,000 | 186 |
| 2003-04-04 | 90 | 90 | 88 | 88 | 10,000 | 176 |
| 2003-04-03 | 90 | 90 | 90 | 90 | 28,000 | 180 |
| 2003-04-02 | 89 | 91 | 88 | 90 | 24,000 | 180 |
| 2003-04-01 | 86 | 89 | 86 | 89 | 11,000 | 178 |
| 2003-03-31 | 93 | 93 | 89 | 89 | 18,000 | 178 |
| 2003-03-28 | 91 | 93 | 90 | 93 | 10,000 | 186 |
| 2003-03-27 | 91 | 91 | 88 | 90 | 31,000 | 180 |
| 2003-03-26 | 91 | 93 | 88 | 91 | 71,000 | 182 |
| 2003-03-25 | 88 | 91 | 88 | 91 | 72,000 | 182 |
| 2003-03-24 | 92 | 93 | 89 | 92 | 58,000 | 184 |
| 2003-03-20 | 86 | 90 | 86 | 90 | 24,000 | 180 |
| 2003-03-19 | 88 | 88 | 84 | 84 | 12,000 | 168 |
| 2003-03-18 | 88 | 88 | 86 | 88 | 14,000 | 176 |
| 2003-03-17 | 89 | 89 | 84 | 86 | 25,000 | 172 |
| 2003-03-14 | 85 | 89 | 85 | 89 | 108,000 | 178 |
| 2003-03-13 | 86 | 88 | 83 | 88 | 10,000 | 176 |
| 2003-03-12 | 81 | 85 | 81 | 85 | 8,000 | 170 |
| 2003-03-11 | 82 | 85 | 80 | 85 | 42,000 | 170 |
| 2003-03-10 | 88 | 88 | 82 | 85 | 49,000 | 170 |
| 2003-03-07 | 95 | 95 | 86 | 89 | 67,000 | 178 |
| 2003-03-06 | 94 | 94 | 92 | 92 | 41,000 | 184 |
| 2003-03-05 | 94 | 95 | 93 | 95 | 47,000 | 190 |
| 2003-03-04 | 93 | 94 | 92 | 93 | 45,000 | 186 |
| 2003-03-03 | 89 | 93 | 89 | 92 | 63,000 | 184 |
| 2003-02-28 | 86 | 92 | 86 | 91 | 74,000 | 182 |
| 2003-02-27 | 84 | 86 | 84 | 86 | 20,000 | 172 |
| 2003-02-26 | 87 | 88 | 85 | 85 | 77,000 | 170 |
| 2003-02-25 | 87 | 87 | 84 | 87 | 36,000 | 174 |
| 2003-02-24 | 89 | 91 | 86 | 90 | 61,000 | 180 |
| 2003-02-21 | 89 | 92 | 87 | 92 | 28,000 | 184 |
| 2003-02-20 | 89 | 92 | 87 | 87 | 73,000 | 174 |
| 2003-02-19 | 87 | 93 | 87 | 88 | 52,000 | 176 |
| 2003-02-18 | 89 | 89 | 85 | 87 | 45,000 | 174 |
| 2003-02-17 | 87 | 89 | 85 | 89 | 80,000 | 178 |
| 2003-02-14 | 85 | 86 | 85 | 85 | 44,000 | 170 |
| 2003-02-13 | 86 | 86 | 84 | 85 | 37,000 | 170 |
| 2003-02-12 | 80 | 87 | 78 | 87 | 139,000 | 174 |
| 2003-02-10 | 77 | 79 | 77 | 79 | 24,000 | 158 |
| 2003-02-07 | 77 | 79 | 76 | 76 | 17,000 | 152 |
| 2003-02-06 | 79 | 79 | 74 | 74 | 89,000 | 148 |
| 2003-02-05 | 79 | 79 | 77 | 78 | 17,000 | 156 |
| 2003-02-04 | 78 | 79 | 77 | 77 | 18,000 | 154 |
| 2003-02-03 | 74 | 77 | 73 | 73 | 23,000 | 146 |
| 2003-01-31 | 71 | 73 | 71 | 73 | 9,000 | 146 |
| 2003-01-30 | 72 | 76 | 71 | 71 | 88,000 | 142 |
| 2003-01-29 | 79 | 79 | 74 | 76 | 20,000 | 152 |
| 2003-01-28 | 81 | 81 | 79 | 79 | 8,000 | 158 |
| 2003-01-27 | 80 | 83 | 80 | 81 | 94,000 | 162 |
| 2003-01-24 | 78 | 80 | 78 | 80 | 9,000 | 160 |
| 2003-01-23 | 81 | 81 | 77 | 79 | 16,000 | 158 |
| 2003-01-22 | 82 | 82 | 80 | 81 | 21,000 | 162 |
| 2003-01-21 | 76 | 80 | 75 | 80 | 55,000 | 160 |
| 2003-01-20 | 75 | 76 | 73 | 76 | 21,000 | 152 |
| 2003-01-17 | 76 | 76 | 74 | 74 | 6,000 | 148 |
| 2003-01-16 | 73 | 75 | 73 | 75 | 21,000 | 150 |
| 2003-01-15 | 72 | 76 | 71 | 76 | 21,000 | 152 |
| 2003-01-14 | 71 | 71 | 71 | 71 | 6,000 | 142 |
| 2003-01-10 | 71 | 71 | 71 | 71 | 13,000 | 142 |
| 2003-01-09 | 71 | 75 | 71 | 75 | 13,000 | 150 |
| 2003-01-08 | 76 | 76 | 71 | 74 | 20,000 | 148 |
| 2003-01-07 | 77 | 77 | 76 | 77 | 8,000 | 154 |
| 2003-01-06 | 74 | 77 | 74 | 77 | 18,000 | 154 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
