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
2004/12/30 348 353 346 350 287,000
2004/12/29 351 354 348 353 561,000
2004/12/28 350 355 345 354 825,000
2004/12/27 345 350 343 350 468,000
2004/12/24 345 347 340 342 601,000
2004/12/22 344 346 342 344 345,000
2004/12/21 347 347 339 341 573,000
2004/12/20 339 349 336 347 1,136,000
2004/12/17 332 339 328 338 451,000
2004/12/16 330 335 327 329 262,000
2004/12/15 328 340 328 334 472,000
2004/12/14 329 329 324 326 252,000
2004/12/13 323 330 319 325 425,000
2004/12/10 321 328 312 318 646,000
2004/12/09 338 342 315 320 1,050,000
2004/12/08 325 337 325 335 806,000
2004/12/07 321 331 320 327 796,000
2004/12/06 320 322 316 320 533,000
2004/12/03 313 323 311 321 548,000
2004/12/02 307 314 307 313 245,000
2004/12/01 310 310 304 307 180,000
2004/11/30 311 314 308 312 173,000
2004/11/29 310 311 306 310 208,000
2004/11/26 305 310 305 309 121,000
2004/11/25 309 309 306 308 104,000
2004/11/24 312 312 308 309 144,000
2004/11/22 318 319 309 311 381,000
2004/11/19 305 317 304 315 558,000
2004/11/18 299 303 298 302 169,000
2004/11/17 296 299 295 298 147,000
2004/11/16 302 303 300 300 82,000
2004/11/15 300 303 299 303 129,000
2004/11/12 298 303 298 302 118,000
2004/11/11 303 303 298 298 82,000
2004/11/10 301 304 300 302 96,000
2004/11/09 302 302 300 301 116,000
2004/11/08 296 301 296 299 184,000
2004/11/05 293 295 293 294 169,000
2004/11/04 294 296 291 292 112,000
2004/11/02 295 295 285 290 354,000
2004/11/01 285 289 278 280 282,000
2004/10/29 290 294 286 287 243,000
2004/10/28 293 298 291 294 269,000
2004/10/27 299 301 292 292 189,000
2004/10/26 297 301 297 299 100,000
2004/10/25 293 304 291 302 127,000
2004/10/22 301 304 301 303 33,000
2004/10/21 305 307 300 307 77,000
2004/10/20 306 307 303 303 124,000
2004/10/19 310 313 308 309 192,000
2004/10/18 304 311 303 305 116,000
2004/10/15 303 309 300 309 154,000
2004/10/14 310 311 306 309 195,000
2004/10/13 315 317 310 310 125,000
2004/10/12 313 318 310 316 209,000
2004/10/08 311 320 307 311 352,000
2004/10/07 322 322 314 315 200,000
2004/10/06 309 317 309 317 167,000
2004/10/05 310 312 306 310 194,000
2004/10/04 300 315 299 313 614,000
2004/10/01 286 299 285 291 378,000
2004/09/30 287 290 285 286 258,000
2004/09/29 288 293 285 285 535,000
2004/09/28 301 301 291 291 346,000
2004/09/27 314 317 300 303 321,000
2004/09/24 304 318 299 309 330,000
2004/09/22 304 307 302 305 183,000
2004/09/21 314 314 305 307 199,000
2004/09/17 322 323 314 315 262,000
2004/09/16 322 328 318 318 311,000
2004/09/15 333 333 324 325 246,000
2004/09/14 331 337 326 332 424,000
2004/09/13 334 335 329 330 264,000
2004/09/10 333 334 328 332 280,000
2004/09/09 330 344 330 332 798,000
2004/09/08 335 338 329 330 472,000
2004/09/07 341 341 331 334 317,000
2004/09/06 343 346 335 337 858,000
2004/09/03 321 350 319 338 1,273,000
2004/09/02 324 324 317 320 315,000
2004/09/01 314 322 311 320 385,000
2004/08/31 318 318 311 313 236,000
2004/08/30 319 323 313 316 548,000
2004/08/27 312 315 310 313 205,000
2004/08/26 307 312 307 308 274,000
2004/08/25 301 306 298 302 266,000
2004/08/24 313 313 301 303 246,000
2004/08/23 310 312 305 309 231,000
2004/08/20 299 307 296 303 309,000
2004/08/19 303 305 295 299 224,000
2004/08/18 307 308 301 304 205,000
2004/08/17 307 311 305 306 178,000
2004/08/16 314 314 305 307 131,000
2004/08/13 317 317 314 316 96,000
2004/08/12 319 320 318 319 69,000
2004/08/11 324 327 320 321 140,000
2004/08/10 311 321 310 319 165,000
2004/08/09 305 312 304 311 155,000
2004/08/06 312 317 308 315 135,000
2004/08/05 315 318 312 316 161,000
2004/08/04 316 319 310 318 221,000
2004/08/03 329 335 320 321 192,000
2004/08/02 331 333 326 327 198,000
2004/07/30 330 336 328 335 388,000
2004/07/29 336 336 319 322 489,000
2004/07/28 334 338 327 337 483,000
2004/07/27 358 358 316 323 958,000
2004/07/26 366 366 359 359 197,000
2004/07/23 380 381 369 371 214,000
2004/07/22 370 379 368 377 181,000
2004/07/21 370 373 367 372 173,000
2004/07/20 376 376 370 370 139,000
2004/07/16 368 373 364 373 144,000
2004/07/15 376 381 370 372 197,000
2004/07/14 383 386 375 375 308,000
2004/07/13 378 380 372 379 289,000
2004/07/12 364 376 363 374 460,000
2004/07/09 360 362 356 359 358,000
2004/07/08 370 370 360 360 260,000
2004/07/07 367 367 361 364 262,000
2004/07/06 363 368 363 363 263,000
2004/07/05 371 373 360 362 368,000
2004/07/02 383 389 379 379 290,000
2004/07/01 391 392 387 388 157,000
2004/06/30 388 390 385 388 362,000
2004/06/29 392 393 385 387 358,000
2004/06/28 383 391 383 388 354,000
2004/06/25 386 386 381 383 146,000
2004/06/24 381 386 380 381 300,000
2004/06/23 388 388 381 382 170,000
2004/06/22 387 387 380 383 215,000
2004/06/21 384 387 384 385 126,000
2004/06/18 389 389 382 384 262,000
2004/06/17 396 397 390 393 467,000
2004/06/16 400 404 399 400 211,000
2004/06/15 404 404 397 398 180,000
2004/06/14 402 409 398 408 316,000
2004/06/11 403 403 400 402 229,000
2004/06/10 406 408 401 403 341,000
2004/06/09 398 412 398 411 524,000
2004/06/08 399 399 389 396 169,000
2004/06/07 376 395 376 395 221,000
2004/06/04 377 378 367 371 178,000
2004/06/03 385 397 382 382 173,000
2004/06/02 394 395 383 385 148,000
2004/06/01 390 399 390 395 68,000
2004/05/31 402 402 392 394 136,000
2004/05/28 397 402 394 398 116,000
2004/05/27 394 403 394 397 123,000
2004/05/26 409 414 401 404 156,000
2004/05/25 417 417 405 409 389,000
2004/05/24 395 410 395 410 400,000
2004/05/21 381 395 381 395 178,000
2004/05/20 379 383 371 379 246,000
2004/05/19 364 385 358 384 183,000
2004/05/18 337 355 337 351 300,000
2004/05/17 372 372 342 342 396,000
2004/05/14 375 384 373 377 211,000
2004/05/13 385 388 381 385 380,000
2004/05/12 385 390 380 390 276,000
2004/05/11 347 371 341 365 475,000
2004/05/10 398 399 348 352 569,000
2004/05/07 406 408 399 403 286,000
2004/05/06 425 425 414 415 161,000
2004/04/30 418 420 412 416 156,000
2004/04/28 427 428 420 423 131,000
2004/04/27 424 428 422 425 156,000
2004/04/26 418 437 418 428 216,000
2004/04/23 432 439 426 428 308,000
2004/04/22 439 439 433 436 336,000
2004/04/21 435 440 434 437 337,000
2004/04/20 439 450 425 444 953,000
2004/04/19 421 443 421 442 1,951,000
2004/04/16 397 419 396 416 785,000
2004/04/15 403 405 394 396 407,000
2004/04/14 409 410 403 403 432,000
2004/04/13 410 418 410 414 267,000
2004/04/12 393 412 393 406 490,000
2004/04/09 413 415 386 398 714,000
2004/04/08 411 418 409 418 604,000
2004/04/07 435 435 418 420 498,000
2004/04/06 443 444 428 433 568,000
2004/04/05 440 445 433 437 946,000
2004/04/02 426 435 421 427 563,000
2004/04/01 439 443 426 434 1,965,000
2004/03/31 394 443 393 443 3,201,000
2004/03/30 373 384 373 384 503,000
2004/03/29 374 376 368 373 210,000
2004/03/26 382 384 374 374 334,000
2004/03/25 381 381 376 380 823,000
2004/03/24 370 375 368 372 250,000
2004/03/23 365 371 360 371 341,000
2004/03/22 371 373 365 369 276,000
2004/03/19 355 374 350 373 746,000
2004/03/18 368 368 356 357 846,000
2004/03/17 373 379 367 368 1,021,000
2004/03/16 387 387 376 378 791,000
2004/03/15 393 398 390 392 804,000
2004/03/12 371 394 370 384 1,841,000
2004/03/11 351 378 343 378 1,037,000
2004/03/10 346 357 343 357 561,000
2004/03/09 342 353 342 348 736,000
2004/03/08 351 361 348 357 1,405,000
2004/03/05 340 350 333 341 2,420,000
2004/03/04 307 327 307 327 1,701,000
2004/03/03 305 307 304 307 424,000
2004/03/02 309 309 301 303 508,000
2004/03/01 298 304 295 302 595,000
2004/02/27 286 289 283 288 175,000
2004/02/26 281 284 280 282 172,000
2004/02/25 280 284 279 280 172,000
2004/02/24 290 290 281 283 193,000
2004/02/23 288 288 285 287 117,000
2004/02/20 291 291 286 286 215,000
2004/02/19 295 299 290 292 530,000
2004/02/18 287 293 285 291 310,000
2004/02/17 282 288 281 285 200,000
2004/02/16 279 282 279 281 142,000
2004/02/13 286 286 280 281 208,000
2004/02/12 279 285 277 283 295,000
2004/02/10 280 280 275 277 129,000
2004/02/09 282 287 280 280 247,000
2004/02/06 271 278 271 277 144,000
2004/02/05 265 280 265 275 263,000
2004/02/04 282 282 269 271 761,000
2004/02/03 293 294 282 286 504,000
2004/02/02 299 299 291 293 148,000
2004/01/30 292 298 290 296 246,000
2004/01/29 295 296 291 293 337,000
2004/01/28 297 301 297 300 283,000
2004/01/27 307 310 296 302 628,000
2004/01/26 303 306 296 298 369,000
2004/01/23 309 310 301 303 994,000
2004/01/22 289 305 289 304 1,058,000
2004/01/21 297 297 289 289 205,000
2004/01/20 298 298 294 294 224,000
2004/01/19 286 296 286 293 324,000
2004/01/16 288 292 284 289 440,000
2004/01/15 300 303 293 293 385,000
2004/01/14 284 300 282 298 1,013,000
2004/01/13 302 304 292 294 715,000
2004/01/09 315 315 301 306 1,083,000
2004/01/08 306 315 300 309 1,526,000
2004/01/07 310 314 299 305 2,136,000
2004/01/06 279 310 277 307 3,293,000
2004/01/05 285 287 277 279 691,000

このページの先頭へ