日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

上新電機(8173)の株価時系列情報

上新電機(8173)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 75 75 74 75 10,000
2002/12/27 76 76 72 75 26,000
2002/12/26 72 74 72 73 24,000
2002/12/25 67 75 67 72 62,000
2002/12/24 68 69 66 66 25,000
2002/12/20 66 69 66 69 20,000
2002/12/19 67 67 65 65 14,000
2002/12/18 70 73 66 66 39,000
2002/12/17 70 72 70 72 28,000
2002/12/16 73 76 71 71 25,000
2002/12/13 72 73 72 72 70,000
2002/12/12 78 78 72 72 28,000
2002/12/11 73 79 73 77 296,000
2002/12/10 67 72 67 72 24,000
2002/12/09 70 70 69 69 9,000
2002/12/06 70 70 70 70 4,000
2002/12/05 73 73 71 71 6,000
2002/12/04 73 77 72 72 27,000
2002/12/03 75 75 73 73 5,000
2002/12/02 74 74 72 72 52,000
2002/11/29 67 71 65 70 42,000
2002/11/28 66 66 64 66 24,000
2002/11/27 66 67 65 66 20,000
2002/11/26 66 68 65 67 128,000
2002/11/25 63 66 63 66 36,000
2002/11/22 62 63 60 60 38,000
2002/11/21 59 61 59 60 32,000
2002/11/20 53 60 53 57 104,000
2002/11/19 57 57 52 53 79,000
2002/11/18 67 67 59 60 155,000
2002/11/15 72 72 69 70 49,000
2002/11/14 72 72 70 72 18,000
2002/11/13 75 75 72 72 3,000
2002/11/12 72 73 72 73 6,000
2002/11/11 77 77 72 72 23,000
2002/11/08 74 75 72 75 19,000
2002/11/07 74 74 73 74 4,000
2002/11/06 77 77 75 75 10,000
2002/11/05 75 77 74 77 11,000
2002/11/01 75 75 75 75 6,000
2002/10/31 76 76 75 75 13,000
2002/10/30 75 78 75 78 11,000
2002/10/29 79 79 78 79 4,000
2002/10/28 78 79 77 78 72,000
2002/10/25 73 77 73 77 12,000
2002/10/24 74 74 72 73 24,000
2002/10/23 76 78 74 74 31,000
2002/10/22 78 79 77 78 21,000
2002/10/21 81 81 77 77 61,000
2002/10/18 81 82 80 82 13,000
2002/10/17 80 80 79 79 22,000
2002/10/16 81 81 76 76 75,000
2002/10/15 76 77 70 73 159,000
2002/10/11 82 83 75 75 81,000
2002/10/10 86 86 82 82 31,000
2002/10/09 85 85 84 84 7,000
2002/10/08 84 85 82 83 25,000
2002/10/07 93 97 82 84 21,000
2002/10/04 97 97 96 96 5,000
2002/10/03 99 99 99 99 2,000
2002/10/02 99 100 98 99 21,000
2002/10/01 100 100 97 97 17,000
2002/09/30 100 101 100 101 9,000
2002/09/27 103 103 100 102 41,000
2002/09/26 101 105 101 102 73,000
2002/09/25 105 105 101 101 14,000
2002/09/24 105 110 105 107 12,000
2002/09/20 107 109 105 105 10,000
2002/09/19 105 109 105 109 3,000
2002/09/18 107 109 107 108 10,000
2002/09/17 106 110 106 107 18,000
2002/09/13 104 113 104 109 65,000
2002/09/12 113 114 112 114 10,000
2002/09/11 109 109 108 108 4,000
2002/09/10 109 111 109 110 16,000
2002/09/09 109 109 108 108 3,000
2002/09/06 109 112 107 108 15,000
2002/09/05 110 117 110 113 9,000
2002/09/04 113 113 113 113 8,000
2002/09/03 114 115 114 115 5,000
2002/09/02 119 119 119 119 2,000
2002/08/30 116 120 116 120 7,000
2002/08/29 118 119 117 119 5,000
2002/08/28 117 118 117 118 3,000
2002/08/27 120 120 118 118 5,000
2002/08/26 119 122 119 120 47,000
2002/08/23 119 119 119 119 4,000
2002/08/22 118 119 116 119 5,000
2002/08/21 119 119 118 118 5,000
2002/08/20 120 120 117 118 19,000
2002/08/19 118 118 118 118 6,000
2002/08/16 120 120 120 120 1,000
2002/08/15 119 122 119 120 6,000
2002/08/14 118 119 118 119 6,000
2002/08/13 119 120 119 120 7,000
2002/08/12 121 122 120 120 6,000
2002/08/09 122 122 118 121 14,000
2002/08/08 119 124 119 124 3,000
2002/08/07 119 119 119 119 2,000
2002/08/06 125 125 119 119 8,000
2002/08/05 123 123 120 120 5,000
2002/08/02 126 127 123 123 7,000
2002/08/01 126 126 124 124 4,000
2002/07/31 125 125 125 125 3,000
2002/07/30 125 126 125 126 7,000
2002/07/29 126 126 122 122 20,000
2002/07/26 130 130 126 127 48,000
2002/07/25 130 130 127 130 6,000
2002/07/24 128 130 128 128 9,000
2002/07/23 126 127 125 127 7,000
2002/07/22 126 129 125 128 16,000
2002/07/19 129 133 129 131 22,000
2002/07/18 126 145 124 145 50,000
2002/07/17 127 127 123 123 17,000
2002/07/16 130 130 127 127 13,000
2002/07/15 135 135 131 131 20,000
2002/07/12 136 145 134 135 131,000
2002/07/11 129 135 129 134 59,000
2002/07/10 127 132 127 127 10,000
2002/07/09 127 132 127 132 6,000
2002/07/08 133 133 126 126 6,000
2002/07/05 130 130 130 130 3,000
2002/07/04 128 128 128 128 2,000
2002/07/03 125 130 125 130 13,000
2002/07/02 125 130 125 130 2,000
2002/07/01 124 129 124 129 8,000
2002/06/28 125 125 125 125 4,000
2002/06/27 128 128 124 124 32,000
2002/06/26 126 128 124 128 30,000
2002/06/25 124 124 124 124 1,000
2002/06/24 124 124 122 124 5,000
2002/06/21 125 125 125 125 3,000
2002/06/20 124 125 122 123 19,000
2002/06/19 132 135 116 124 44,000
2002/06/18 136 136 132 132 12,000
2002/06/17 138 138 130 131 29,000
2002/06/14 140 141 138 138 168,000
2002/06/13 155 155 141 141 104,000
2002/06/12 152 156 150 150 199,000
2002/06/11 137 150 134 142 151,000
2002/06/10 134 135 133 133 5,000
2002/06/07 136 137 133 133 23,000
2002/06/06 140 143 135 135 36,000
2002/06/05 139 139 139 139 5,000
2002/06/04 140 140 137 137 23,000
2002/06/03 145 145 145 145 1,000
2002/05/31 140 143 140 140 9,000
2002/05/30 142 142 140 140 18,000
2002/05/29 144 145 141 145 33,000
2002/05/28 144 145 142 145 47,000
2002/05/27 140 146 139 145 122,000
2002/05/24 140 140 133 135 35,000
2002/05/23 140 140 135 136 28,000
2002/05/22 134 139 134 139 16,000
2002/05/21 130 131 130 131 13,000
2002/05/20 134 135 130 130 40,000
2002/05/17 129 131 128 130 39,000
2002/05/16 125 125 123 123 3,000
2002/05/15 121 123 121 121 10,000
2002/05/14 123 123 120 121 12,000
2002/05/13 118 121 118 121 16,000
2002/05/10 123 129 123 123 8,000
2002/05/09 123 123 123 123 6,000
2002/05/08 124 129 123 123 10,000
2002/05/07 130 130 125 125 17,000
2002/05/01 128 129 125 125 42,000
2002/04/30 129 129 128 128 4,000
2002/04/26 129 131 128 129 53,000
2002/04/25 127 129 127 128 4,000
2002/04/24 127 127 127 127 7,000
2002/04/23 130 130 128 128 13,000
2002/04/22 127 129 125 129 29,000
2002/04/19 128 128 127 127 16,000
2002/04/18 127 130 127 127 25,000
2002/04/17 127 128 127 127 19,000
2002/04/16 130 131 127 131 19,000
2002/04/15 132 132 127 130 18,000
2002/04/12 126 130 126 127 19,000
2002/04/11 133 135 131 131 9,000
2002/04/10 137 137 135 136 19,000
2002/04/09 137 138 135 135 17,000
2002/04/08 137 138 137 137 8,000
2002/04/05 130 132 130 130 13,000
2002/04/04 126 130 126 130 6,000
2002/04/03 125 130 124 124 26,000
2002/04/02 125 125 123 125 23,000
2002/04/01 132 132 125 125 10,000
2002/03/29 135 136 133 133 11,000
2002/03/28 134 134 134 134 15,000
2002/03/27 135 138 130 134 16,000
2002/03/26 136 139 136 139 46,000
2002/03/25 137 137 133 136 33,000
2002/03/22 137 140 134 135 67,000
2002/03/20 139 139 135 136 24,000
2002/03/19 137 137 136 136 12,000
2002/03/18 137 137 133 133 32,000
2002/03/15 130 137 130 136 32,000
2002/03/14 130 132 126 127 44,000
2002/03/13 141 141 131 133 59,000
2002/03/12 144 144 136 138 125,000
2002/03/11 119 135 119 134 122,000
2002/03/08 115 117 113 116 110,000
2002/03/07 117 119 116 117 13,000
2002/03/06 118 118 114 117 13,000
2002/03/05 117 118 115 118 70,000
2002/03/04 116 119 116 117 58,000
2002/03/01 113 118 112 116 50,000
2002/02/28 110 113 110 113 89,000
2002/02/27 104 107 104 107 50,000
2002/02/26 105 108 103 104 230,000
2002/02/25 110 111 110 110 23,000
2002/02/22 108 110 108 109 10,000
2002/02/21 110 111 110 110 5,000
2002/02/20 111 111 110 110 6,000
2002/02/19 114 114 110 114 14,000
2002/02/18 106 113 106 113 20,000
2002/02/15 107 110 107 108 18,000
2002/02/14 108 112 106 106 31,000
2002/02/13 107 107 104 105 23,000
2002/02/12 107 108 107 108 15,000
2002/02/08 108 108 100 101 96,000
2002/02/07 107 107 105 105 14,000
2002/02/06 104 105 103 105 16,000
2002/02/05 106 112 104 106 76,000
2002/02/04 110 110 105 106 101,000
2002/02/01 115 115 106 106 18,000
2002/01/31 114 116 114 116 6,000
2002/01/30 112 114 111 114 7,000
2002/01/29 116 117 113 116 31,000
2002/01/28 109 115 109 113 60,000
2002/01/25 108 110 106 107 32,000
2002/01/24 103 108 103 108 38,000
2002/01/23 105 105 102 102 20,000
2002/01/22 107 108 106 106 28,000
2002/01/21 107 108 107 107 30,000
2002/01/18 108 108 104 106 48,000
2002/01/17 105 107 104 105 74,000
2002/01/16 103 104 99 100 135,000
2002/01/15 118 118 110 110 27,000
2002/01/11 123 124 118 118 42,000
2002/01/10 124 124 121 121 21,000
2002/01/09 126 126 123 123 18,000
2002/01/08 130 130 121 121 36,000
2002/01/07 131 132 129 132 25,000
2002/01/04 130 131 128 131 19,000

このページの先頭へ