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
1997/12/29 296 300 296 300 33,000
1997/12/25 268 294 268 294 58,000
1997/12/19 380 380 370 370 6,000
1997/12/18 398 398 397 397 3,000
1997/12/17 394 400 388 398 14,000
1997/12/16 405 405 394 394 38,000
1997/12/15 398 398 398 398 4,000
1997/12/12 399 399 399 399 85,000
1997/12/11 396 396 396 396 8,000
1997/12/10 398 398 398 398 1,000
1997/12/04 398 398 398 398 1,000
1997/12/01 388 389 385 385 9,000
1997/11/28 377 377 377 377 3,000
1997/11/27 379 379 370 370 12,000
1997/11/26 428 428 397 397 31,000
1997/11/21 458 458 450 451 8,000
1997/11/19 477 477 470 472 18,000
1997/11/18 483 483 483 483 1,000
1997/11/17 455 465 449 465 35,000
1997/11/14 464 465 460 460 9,000
1997/11/13 465 466 465 466 2,000
1997/11/12 483 483 465 465 11,000
1997/11/11 515 515 515 515 2,000
1997/11/10 530 530 519 519 7,000
1997/11/07 570 570 550 550 7,000
1997/11/06 565 567 561 567 5,000
1997/11/05 550 550 550 550 1,000
1997/11/04 525 550 525 550 62,000
1997/10/31 535 535 535 535 1,000
1997/10/29 560 561 560 561 3,000
1997/10/28 539 539 527 527 11,000
1997/10/27 560 568 552 555 26,000
1997/10/23 555 574 555 574 8,000
1997/10/22 503 506 500 505 15,000
1997/10/21 511 511 498 498 14,000
1997/10/17 520 520 498 498 12,000
1997/10/16 520 520 520 520 1,000
1997/10/15 470 470 461 461 9,000
1997/10/14 482 482 470 470 8,000
1997/10/13 486 486 480 480 14,000
1997/10/09 493 496 480 486 11,000
1997/10/08 496 496 486 490 28,000
1997/10/07 540 540 496 496 26,000
1997/10/06 600 600 554 560 11,000
1997/10/02 610 610 607 607 4,000
1997/10/01 620 620 614 614 9,000
1997/09/30 635 636 633 634 5,000
1997/09/29 690 690 690 690 1,000
1997/09/26 720 720 711 711 5,000
1997/09/25 779 779 765 765 4,000
1997/09/24 792 793 792 793 20,000
1997/09/19 762 765 762 765 3,000
1997/09/18 768 768 763 763 3,000
1997/09/17 764 765 764 765 3,000
1997/09/12 740 741 740 740 14,000
1997/09/11 750 751 749 749 6,000
1997/09/10 774 774 747 754 13,000
1997/09/09 800 800 776 776 20,000
1997/09/08 819 820 808 808 4,000
1997/09/05 814 820 814 820 3,000
1997/09/04 824 824 814 815 4,000
1997/09/03 853 853 851 851 4,000
1997/09/02 855 855 855 855 1,000
1997/08/29 829 860 824 859 9,000
1997/08/28 800 800 790 790 2,000
1997/08/27 822 822 781 781 21,000
1997/08/26 831 831 825 825 3,000
1997/08/25 834 834 823 825 12,000
1997/08/22 846 846 828 828 2,000
1997/08/21 874 874 842 842 12,000
1997/08/20 869 870 866 866 4,000
1997/08/19 865 874 865 874 2,000
1997/08/18 885 885 882 882 5,000
1997/08/15 910 910 910 910 1,000
1997/08/08 938 938 938 938 1,000
1997/08/07 950 950 950 950 1,000
1997/08/06 964 964 964 964 2,000
1997/08/05 980 980 980 980 1,000
1997/08/04 1,010 1,010 995 995 3,000
1997/08/01 995 996 995 996 2,000
1997/07/31 1,010 1,010 1,000 1,000 2,000
1997/07/30 1,010 1,010 1,000 1,000 11,000
1997/07/29 1,020 1,020 1,020 1,020 1,000
1997/07/28 1,010 1,010 1,010 1,010 1,000
1997/07/25 1,010 1,010 1,010 1,010 1,000
1997/07/24 1,050 1,050 1,050 1,050 2,000
1997/07/23 1,030 1,030 1,030 1,030 1,000
1997/07/22 1,050 1,050 1,030 1,030 3,000
1997/07/18 1,100 1,100 1,080 1,090 4,000
1997/07/17 1,130 1,130 1,130 1,130 19,000
1997/07/14 1,110 1,120 1,110 1,120 16,000
1997/07/10 1,100 1,100 1,100 1,100 3,000
1997/07/09 1,100 1,100 1,100 1,100 1,000
1997/07/08 1,100 1,100 1,080 1,080 11,000
1997/07/07 1,100 1,100 1,100 1,100 1,000
1997/07/01 1,170 1,170 1,100 1,100 7,000
1997/06/30 1,170 1,170 1,170 1,170 3,000
1997/06/27 1,160 1,170 1,160 1,160 9,000
1997/06/26 1,170 1,170 1,150 1,150 6,000
1997/06/23 1,150 1,150 1,150 1,150 2,000
1997/06/20 1,120 1,120 1,120 1,120 1,000
1997/06/18 1,120 1,120 1,120 1,120 2,000
1997/06/17 1,170 1,170 1,170 1,170 1,000
1997/06/13 1,120 1,120 1,120 1,120 16,000
1997/06/12 1,170 1,180 1,170 1,180 2,000
1997/06/09 1,130 1,130 1,130 1,130 1,000
1997/06/04 1,190 1,190 1,190 1,190 1,000
1997/05/30 1,170 1,170 1,170 1,170 8,000
1997/05/27 1,150 1,150 1,150 1,150 1,000
1997/05/23 1,110 1,110 1,110 1,110 1,000
1997/05/22 1,180 1,180 1,180 1,180 2,000
1997/05/21 1,160 1,180 1,160 1,180 3,000
1997/05/19 1,160 1,160 1,160 1,160 2,000
1997/05/16 1,130 1,130 1,130 1,130 1,000
1997/05/15 1,120 1,120 1,120 1,120 1,000
1997/05/13 1,120 1,120 1,120 1,120 1,000
1997/05/12 1,120 1,120 1,120 1,120 2,000
1997/05/09 1,130 1,130 1,130 1,130 1,000
1997/05/06 1,150 1,150 1,150 1,150 1,000
1997/04/30 1,020 1,020 1,020 1,020 9,000
1997/04/28 1,010 1,010 1,010 1,010 1,000
1997/04/24 1,030 1,030 1,030 1,030 1,000
1997/04/23 1,070 1,070 1,060 1,060 9,000
1997/04/22 1,080 1,080 1,070 1,070 40,000
1997/04/18 990 990 990 990 1,000
1997/04/15 975 975 975 975 2,000
1997/04/11 982 982 979 979 2,000
1997/04/10 995 995 982 982 7,000
1997/04/08 1,010 1,010 1,010 1,010 1,000
1997/04/07 1,050 1,050 1,010 1,010 2,000
1997/04/04 1,080 1,080 1,080 1,080 1,000
1997/04/03 1,080 1,080 1,080 1,080 2,000
1997/03/25 984 984 984 984 1,000
1997/03/24 1,010 1,010 1,010 1,010 9,000
1997/03/21 1,000 1,010 1,000 1,010 16,000
1997/03/19 991 1,020 991 1,020 3,000
1997/03/18 1,080 1,080 1,080 1,080 1,000
1997/03/17 1,080 1,100 1,080 1,100 2,000
1997/03/14 995 995 995 995 14,000
1997/03/12 990 990 990 990 1,000
1997/03/07 1,030 1,030 1,030 1,030 1,000
1997/03/06 1,040 1,040 1,040 1,040 3,000
1997/03/05 1,040 1,040 1,040 1,040 1,000
1997/02/25 1,140 1,140 1,140 1,140 8,000
1997/02/20 1,150 1,150 1,150 1,150 1,000
1997/02/17 1,150 1,150 1,150 1,150 1,000
1997/02/13 1,140 1,140 1,140 1,140 2,000
1997/02/10 1,140 1,140 1,140 1,140 1,000
1997/02/05 1,120 1,120 1,120 1,120 1,000
1997/01/31 1,170 1,170 1,170 1,170 1,000
1997/01/30 1,140 1,140 1,140 1,140 1,000
1997/01/29 1,190 1,190 1,190 1,190 8,000
1997/01/28 1,200 1,210 1,200 1,200 10,000
1997/01/27 1,180 1,180 1,180 1,180 1,000
1997/01/22 1,220 1,220 1,220 1,220 2,000
1997/01/20 1,270 1,270 1,240 1,240 2,000
1997/01/16 1,260 1,260 1,260 1,260 1,000
1997/01/10 1,050 1,080 1,040 1,080 4,000
1997/01/09 1,020 1,020 1,020 1,020 1,000
1997/01/08 1,140 1,150 1,100 1,100 9,000
1997/01/07 1,200 1,200 1,200 1,200 4,000
1997/01/06 1,160 1,160 1,160 1,160 1,000

このページの先頭へ