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
1999/12/29 288 288 281 281 3,000
1999/12/28 290 295 288 288 7,000
1999/12/27 292 295 285 293 39,000
1999/12/22 287 287 282 282 4,000
1999/12/21 285 290 280 290 4,000
1999/12/20 290 290 275 284 13,000
1999/12/17 295 295 280 280 33,000
1999/12/16 296 296 295 295 6,000
1999/12/15 300 300 296 296 46,000
1999/12/14 297 297 297 297 76,000
1999/12/13 291 291 291 291 3,000
1999/12/10 287 290 287 290 32,000
1999/12/08 300 300 299 299 2,000
1999/12/07 300 300 300 300 1,000
1999/12/06 300 300 295 300 6,000
1999/12/02 295 300 286 286 9,000
1999/12/01 295 300 295 300 7,000
1999/11/30 297 300 297 299 12,000
1999/11/29 301 301 295 297 5,000
1999/11/26 300 300 290 291 4,000
1999/11/25 308 308 290 290 18,000
1999/11/24 305 308 298 298 37,000
1999/11/22 325 325 300 305 26,000
1999/11/19 301 325 301 311 10,000
1999/11/18 292 297 292 297 5,000
1999/11/17 291 294 286 286 8,000
1999/11/16 280 280 275 275 5,000
1999/11/15 298 298 290 290 7,000
1999/11/12 302 302 295 295 3,000
1999/11/11 289 291 289 291 3,000
1999/11/10 282 282 282 282 1,000
1999/11/09 286 290 283 285 11,000
1999/11/08 312 312 284 284 12,000
1999/11/05 314 314 313 313 2,000
1999/11/04 314 319 314 314 5,000
1999/10/29 323 323 313 313 2,000
1999/10/27 325 325 323 323 4,000
1999/10/26 323 328 323 328 29,000
1999/10/20 336 336 336 336 1,000
1999/10/18 341 341 336 336 5,000
1999/10/15 351 351 351 351 3,000
1999/10/14 350 350 350 350 1,000
1999/10/12 360 360 360 360 2,000
1999/10/08 365 365 355 355 6,000
1999/10/06 375 375 365 365 7,000
1999/10/01 380 380 370 370 4,000
1999/09/30 360 360 360 360 3,000
1999/09/29 356 356 356 356 2,000
1999/09/24 380 380 380 380 3,000
1999/09/22 386 386 380 380 27,000
1999/09/21 390 390 386 386 2,000
1999/09/20 385 385 385 385 12,000
1999/09/16 399 399 381 381 7,000
1999/09/14 400 400 395 395 11,000
1999/09/13 410 410 395 400 19,000
1999/09/10 401 406 400 405 32,000
1999/09/08 405 405 394 394 5,000
1999/09/07 400 400 400 400 2,000
1999/09/06 402 402 392 392 4,000
1999/09/03 400 400 400 400 1,000
1999/09/02 400 400 400 400 3,000
1999/09/01 400 400 389 389 7,000
1999/08/30 419 420 419 420 2,000
1999/08/27 426 426 420 420 22,000
1999/08/25 430 430 426 426 4,000
1999/08/24 425 425 425 425 2,000
1999/08/23 427 427 420 420 3,000
1999/08/20 441 441 426 426 8,000
1999/08/18 426 430 426 426 12,000
1999/08/17 434 434 426 426 16,000
1999/08/16 442 442 428 428 4,000
1999/08/10 455 455 455 455 2,000
1999/08/09 440 440 440 440 5,000
1999/08/04 465 472 465 472 8,000
1999/08/03 450 452 445 445 21,000
1999/08/02 450 455 450 450 10,000
1999/07/30 451 451 451 451 2,000
1999/07/28 454 458 451 451 23,000
1999/07/27 450 470 450 454 12,000
1999/07/26 450 455 450 451 4,000
1999/07/23 450 450 446 446 3,000
1999/07/22 472 472 465 465 4,000
1999/07/21 472 472 472 472 2,000
1999/07/19 472 472 472 472 1,000
1999/07/16 470 473 468 470 24,000
1999/07/15 478 484 473 473 38,000
1999/07/14 484 484 475 475 10,000
1999/07/13 483 483 480 481 58,000
1999/07/12 473 481 470 480 21,000
1999/07/09 481 486 465 465 22,000
1999/07/08 499 500 480 485 22,000
1999/07/07 501 501 489 500 34,000
1999/07/06 505 510 505 510 29,000
1999/07/05 511 511 501 504 19,000
1999/07/02 510 515 501 501 32,000
1999/07/01 505 510 500 500 21,000
1999/06/30 481 500 480 500 22,000
1999/06/29 504 505 486 486 41,000
1999/06/28 461 495 461 495 11,000
1999/06/25 480 482 455 455 18,000
1999/06/24 495 500 485 485 46,000
1999/06/23 483 495 483 485 45,000
1999/06/22 500 501 478 478 127,000
1999/06/21 470 520 470 492 119,000
1999/06/18 433 450 431 440 36,000
1999/06/17 411 420 411 415 22,000
1999/06/16 403 410 400 410 8,000
1999/06/15 406 410 401 403 10,000
1999/06/14 410 410 400 401 6,000
1999/06/11 395 410 395 410 44,000
1999/06/10 385 390 385 390 7,000
1999/06/09 381 382 381 382 4,000
1999/06/04 376 376 366 366 2,000
1999/06/03 373 373 363 366 7,000
1999/06/02 366 366 366 366 1,000
1999/05/31 363 363 363 363 1,000
1999/05/27 383 388 383 388 3,000
1999/05/26 391 391 388 388 29,000
1999/05/25 393 395 386 386 3,000
1999/05/21 390 390 385 390 8,000
1999/05/20 388 388 375 375 17,000
1999/05/19 405 405 382 397 30,000
1999/05/18 404 411 401 401 18,000
1999/05/17 395 395 389 394 7,000
1999/05/14 392 392 390 390 3,000
1999/05/13 397 397 397 397 12,000
1999/05/11 390 393 390 393 2,000
1999/05/10 390 390 385 390 5,000
1999/05/07 400 400 391 395 9,000
1999/05/06 400 400 390 390 5,000
1999/04/30 405 405 385 385 10,000
1999/04/28 395 400 395 400 2,000
1999/04/27 398 400 395 395 20,000
1999/04/26 380 395 380 395 9,000
1999/04/23 379 380 375 380 14,000
1999/04/22 375 375 375 375 2,000
1999/04/21 375 380 375 380 5,000
1999/04/20 375 380 370 370 16,000
1999/04/19 375 375 374 374 3,000
1999/04/16 375 375 375 375 1,000
1999/04/15 377 377 375 375 3,000
1999/04/14 380 380 377 377 4,000
1999/04/12 395 395 388 388 6,000
1999/04/09 394 399 390 392 8,000
1999/04/08 400 400 388 388 18,000
1999/04/07 374 406 374 391 32,000
1999/04/06 365 370 364 364 16,000
1999/04/05 351 364 346 364 21,000
1999/03/30 335 335 335 335 3,000
1999/03/26 350 350 349 349 3,000
1999/03/25 340 340 340 340 1,000
1999/03/24 335 337 335 335 29,000
1999/03/23 345 345 345 345 1,000
1999/03/19 344 350 344 350 7,000
1999/03/18 337 345 337 345 11,000
1999/03/17 335 341 331 340 6,000
1999/03/16 325 330 325 330 6,000
1999/03/12 330 330 320 320 8,000
1999/03/11 315 320 315 320 2,000
1999/03/08 305 305 305 305 3,000
1999/03/03 320 320 310 310 5,000
1999/03/02 324 329 324 324 16,000
1999/03/01 324 326 324 325 16,000
1999/02/26 319 320 319 319 12,000
1999/02/25 328 328 314 314 5,000
1999/02/24 330 330 330 330 1,000
1999/02/18 282 285 280 280 5,000
1999/02/17 287 287 287 287 6,000
1999/02/15 278 279 278 279 3,000
1999/02/12 288 288 288 288 1,000
1999/02/10 296 296 295 295 3,000
1999/02/05 288 289 288 289 2,000
1999/02/04 293 298 293 298 8,000
1999/02/03 274 274 274 274 1,000
1999/02/01 270 270 270 270 2,000
1999/01/29 276 281 275 275 5,000
1999/01/28 286 286 286 286 28,000
1999/01/27 280 290 280 290 3,000
1999/01/26 278 278 278 278 2,000
1999/01/25 269 269 269 269 1,000
1999/01/22 270 270 269 269 4,000
1999/01/21 270 270 270 270 5,000
1999/01/20 266 266 266 266 3,000
1999/01/18 271 272 270 271 18,000
1999/01/14 271 271 271 271 3,000
1999/01/13 271 271 271 271 20,000
1999/01/12 271 271 271 271 1,000
1999/01/08 291 291 291 291 3,000
1999/01/06 291 291 291 291 1,000
1999/01/04 300 300 300 300 26,000

このページの先頭へ