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
1989/12/29 2,800 2,800 2,800 2,800 10,000
1989/12/27 2,750 2,750 2,750 2,750 5,000
1989/12/26 2,800 2,800 2,750 2,750 7,000
1989/12/22 2,780 2,780 2,780 2,780 98,000
1989/12/21 2,800 2,800 2,760 2,760 3,000
1989/12/20 2,800 2,800 2,760 2,760 81,000
1989/12/19 2,810 2,850 2,810 2,850 2,000
1989/12/15 2,890 2,890 2,830 2,830 13,000
1989/12/14 2,830 2,850 2,830 2,850 3,000
1989/12/12 2,840 2,840 2,840 2,840 12,000
1989/12/06 2,700 2,700 2,700 2,700 6,000
1989/12/05 2,700 2,700 2,700 2,700 104,000
1989/12/04 2,740 2,740 2,740 2,740 10,000
1989/11/29 2,700 2,700 2,700 2,700 2,000
1989/11/28 2,750 2,750 2,750 2,750 1,000
1989/11/27 2,760 2,760 2,730 2,730 9,000
1989/11/24 2,800 2,800 2,720 2,720 5,000
1989/11/21 2,780 2,780 2,780 2,780 5,000
1989/11/20 2,800 2,800 2,760 2,760 2,000
1989/11/17 2,880 2,880 2,880 2,880 1,000
1989/11/15 2,840 2,900 2,840 2,840 18,000
1989/11/08 2,800 2,800 2,800 2,800 1,000
1989/11/07 2,800 2,850 2,800 2,850 92,000
1989/11/02 2,700 2,700 2,700 2,700 4,000
1989/10/31 2,660 2,700 2,660 2,700 16,000
1989/10/30 2,700 2,710 2,700 2,700 138,000
1989/10/27 2,740 2,750 2,740 2,740 26,000
1989/10/26 2,850 2,850 2,850 2,850 8,000
1989/10/24 2,850 2,850 2,850 2,850 5,000
1989/10/20 2,910 2,910 2,850 2,850 7,000
1989/10/19 2,920 2,920 2,870 2,870 14,000
1989/10/18 2,970 2,970 2,960 2,960 2,000
1989/10/16 3,010 3,020 3,010 3,020 3,000
1989/10/13 3,150 3,150 3,000 3,010 18,000
1989/10/11 3,180 3,180 3,150 3,150 3,000
1989/10/09 3,050 3,050 3,050 3,050 1,000
1989/10/06 3,050 3,050 3,050 3,050 2,000
1989/10/05 2,950 3,010 2,950 3,010 37,000
1989/10/04 2,990 2,990 2,990 2,990 2,000
1989/10/03 3,000 3,000 3,000 3,000 1,000
1989/10/02 3,090 3,100 3,010 3,010 8,000
1989/09/29 3,150 3,150 3,080 3,090 8,000
1989/09/28 3,100 3,100 3,100 3,100 3,000
1989/09/27 3,140 3,140 3,130 3,130 10,000
1989/09/26 2,900 3,210 2,900 3,210 96,000
1989/09/25 2,930 2,930 2,900 2,900 26,000
1989/09/20 2,990 2,990 2,970 2,970 67,000
1989/09/19 2,970 3,000 2,970 3,000 24,000
1989/09/18 3,000 3,000 3,000 3,000 2,000
1989/09/14 2,970 3,020 2,960 3,020 32,000
1989/09/13 3,010 3,010 3,010 3,010 6,000
1989/09/12 3,050 3,050 3,000 3,000 4,000
1989/09/11 3,120 3,120 3,050 3,050 15,000
1989/09/08 3,170 3,250 3,080 3,080 34,000
1989/09/07 3,010 3,120 2,980 3,120 17,000
1989/09/06 3,070 3,080 3,050 3,060 22,000
1989/09/05 3,100 3,100 3,090 3,100 24,000
1989/09/04 3,110 3,160 3,050 3,050 30,000
1989/09/01 3,270 3,270 3,110 3,110 235,000
1989/08/31 3,150 3,220 3,100 3,220 83,000
1989/08/30 3,080 3,150 3,080 3,100 103,000
1989/08/29 2,970 3,050 2,950 3,050 15,000
1989/08/28 3,000 3,000 2,970 2,970 6,000
1989/08/25 2,950 3,000 2,940 2,990 37,000
1989/08/24 2,930 2,950 2,910 2,950 45,000
1989/08/23 2,800 2,910 2,800 2,900 22,000
1989/08/22 2,790 2,790 2,790 2,790 3,000
1989/08/21 2,710 2,800 2,710 2,800 3,000
1989/08/18 2,790 2,790 2,750 2,750 28,000
1989/08/17 2,680 2,680 2,680 2,680 2,000
1989/08/15 2,680 2,680 2,680 2,680 4,000
1989/08/14 2,680 2,680 2,680 2,680 2,000
1989/08/11 2,670 2,670 2,660 2,660 4,000
1989/08/10 2,600 2,650 2,590 2,650 31,000
1989/08/09 2,590 2,590 2,590 2,590 1,000
1989/08/08 2,550 2,590 2,550 2,590 4,000
1989/08/07 2,560 2,560 2,560 2,560 1,000
1989/08/04 2,570 2,570 2,560 2,560 26,000
1989/08/03 2,560 2,560 2,560 2,560 7,000
1989/07/31 2,530 2,530 2,530 2,530 3,000
1989/07/25 2,360 2,360 2,360 2,360 1,000
1989/07/24 2,400 2,410 2,400 2,400 17,000
1989/07/21 2,350 2,360 2,350 2,360 7,000
1989/07/18 2,420 2,420 2,370 2,370 4,000
1989/07/17 2,510 2,510 2,420 2,420 2,000
1989/07/11 2,510 2,510 2,500 2,510 11,000
1989/07/10 2,500 2,550 2,500 2,540 18,000
1989/07/07 2,500 2,500 2,500 2,500 9,000
1989/07/06 2,500 2,520 2,490 2,500 72,000
1989/07/05 2,500 2,560 2,500 2,520 15,000
1989/07/04 2,460 2,500 2,460 2,500 7,000
1989/06/30 2,300 2,300 2,260 2,260 69,000
1989/06/29 2,240 2,300 2,240 2,300 9,000
1989/06/28 2,300 2,300 2,300 2,300 1,000
1989/06/27 2,350 2,350 2,300 2,310 5,000
1989/06/26 2,380 2,380 2,350 2,350 3,000
1989/06/23 2,370 2,380 2,370 2,380 2,000
1989/06/20 2,210 2,210 2,210 2,210 1,000
1989/06/19 2,200 2,200 2,200 2,200 4,000
1989/06/15 2,270 2,270 2,210 2,210 3,000
1989/06/07 2,400 2,400 2,400 2,400 3,000
1989/06/06 2,400 2,400 2,390 2,400 10,000
1989/06/05 2,420 2,460 2,420 2,420 4,000
1989/06/02 2,490 2,490 2,450 2,450 10,000
1989/06/01 2,490 2,500 2,410 2,410 16,000
1989/05/31 2,400 2,500 2,400 2,500 7,000
1989/05/30 2,400 2,400 2,400 2,400 2,000
1989/05/29 2,420 2,420 2,390 2,390 9,000
1989/05/26 2,330 2,400 2,330 2,400 4,000
1989/05/25 2,340 2,370 2,340 2,350 6,000
1989/05/24 2,340 2,390 2,330 2,330 7,000
1989/05/23 2,270 2,270 2,270 2,270 2,000
1989/05/19 2,160 2,240 2,160 2,240 10,000
1989/05/17 2,200 2,200 2,200 2,200 1,000
1989/05/15 2,200 2,200 2,200 2,200 1,000
1989/05/12 2,170 2,170 2,170 2,170 1,000
1989/05/10 2,130 2,130 2,130 2,130 3,000
1989/05/09 2,150 2,150 2,130 2,130 3,000
1989/05/08 2,120 2,120 2,120 2,120 1,000
1989/04/24 2,090 2,090 2,090 2,090 6,000
1989/04/20 2,070 2,090 2,050 2,050 11,000
1989/04/04 2,150 2,150 2,150 2,150 1,000
1989/03/31 2,200 2,200 2,200 2,200 1,000
1989/03/27 2,130 2,130 2,130 2,130 2,000
1989/03/24 2,130 2,170 2,130 2,140 13,000
1989/03/17 2,030 2,030 2,010 2,010 30,000
1989/03/16 2,040 2,040 2,010 2,010 15,000
1989/03/15 2,020 2,020 2,000 2,020 8,000
1989/03/14 2,020 2,020 1,980 2,000 12,000
1989/03/10 2,050 2,050 2,050 2,050 8,000
1989/03/09 2,100 2,100 2,090 2,090 6,000
1989/03/08 2,110 2,110 2,110 2,110 1,000
1989/03/03 2,180 2,180 2,180 2,180 1,000
1989/03/01 2,180 2,180 2,180 2,180 5,000
1989/02/27 2,240 2,240 2,240 2,240 1,000
1989/02/20 2,260 2,260 2,260 2,260 1,000
1989/02/06 2,470 2,470 2,460 2,460 4,000
1989/01/18 2,260 2,260 2,260 2,260 3,000
1989/01/13 2,220 2,220 2,220 2,220 3,000
1989/01/06 2,210 2,210 2,210 2,210 4,000

このページの先頭へ