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 |
---|---|---|---|---|---|
2001/12/28 | 127 | 130 | 127 | 130 | 12,000 |
2001/12/27 | 128 | 128 | 125 | 127 | 19,000 |
2001/12/26 | 126 | 129 | 126 | 127 | 70,000 |
2001/12/25 | 129 | 129 | 120 | 125 | 17,000 |
2001/12/21 | 119 | 120 | 118 | 118 | 16,000 |
2001/12/20 | 114 | 115 | 103 | 115 | 75,000 |
2001/12/19 | 129 | 129 | 110 | 118 | 77,000 |
2001/12/18 | 145 | 145 | 131 | 131 | 24,000 |
2001/12/17 | 146 | 150 | 145 | 148 | 45,000 |
2001/12/14 | 152 | 153 | 151 | 153 | 73,000 |
2001/12/13 | 158 | 161 | 157 | 160 | 22,000 |
2001/12/12 | 168 | 168 | 157 | 157 | 145,000 |
2001/12/11 | 161 | 168 | 158 | 168 | 56,000 |
2001/12/10 | 156 | 156 | 156 | 156 | 15,000 |
2001/12/07 | 155 | 165 | 151 | 155 | 18,000 |
2001/12/06 | 163 | 163 | 155 | 155 | 28,000 |
2001/12/05 | 158 | 158 | 156 | 158 | 16,000 |
2001/12/04 | 161 | 162 | 160 | 162 | 30,000 |
2001/12/03 | 166 | 166 | 162 | 163 | 25,000 |
2001/11/30 | 176 | 178 | 168 | 168 | 78,000 |
2001/11/29 | 182 | 182 | 175 | 178 | 305,000 |
2001/11/28 | 161 | 189 | 156 | 186 | 167,000 |
2001/11/27 | 163 | 164 | 160 | 161 | 28,000 |
2001/11/26 | 158 | 160 | 154 | 159 | 133,000 |
2001/11/22 | 152 | 154 | 150 | 154 | 28,000 |
2001/11/21 | 153 | 157 | 148 | 157 | 5,000 |
2001/11/20 | 155 | 155 | 148 | 149 | 28,000 |
2001/11/19 | 156 | 157 | 151 | 153 | 24,000 |
2001/11/16 | 158 | 158 | 155 | 155 | 7,000 |
2001/11/15 | 160 | 161 | 158 | 161 | 14,000 |
2001/11/14 | 158 | 158 | 158 | 158 | 3,000 |
2001/11/13 | 157 | 160 | 157 | 160 | 14,000 |
2001/11/12 | 160 | 160 | 157 | 157 | 14,000 |
2001/11/09 | 160 | 160 | 159 | 159 | 12,000 |
2001/11/08 | 163 | 163 | 160 | 162 | 16,000 |
2001/11/07 | 164 | 165 | 162 | 163 | 12,000 |
2001/11/06 | 162 | 164 | 162 | 164 | 3,000 |
2001/11/05 | 164 | 164 | 162 | 162 | 19,000 |
2001/11/02 | 165 | 165 | 164 | 164 | 3,000 |
2001/11/01 | 170 | 170 | 165 | 168 | 16,000 |
2001/10/31 | 170 | 170 | 165 | 168 | 16,000 |
2001/10/30 | 181 | 181 | 170 | 170 | 29,000 |
2001/10/29 | 179 | 184 | 178 | 181 | 55,000 |
2001/10/26 | 172 | 179 | 172 | 178 | 48,000 |
2001/10/25 | 165 | 170 | 165 | 170 | 7,000 |
2001/10/24 | 165 | 166 | 164 | 164 | 39,000 |
2001/10/23 | 165 | 167 | 163 | 166 | 24,000 |
2001/10/22 | 167 | 167 | 165 | 165 | 22,000 |
2001/10/19 | 171 | 172 | 165 | 167 | 15,000 |
2001/10/18 | 170 | 172 | 167 | 167 | 27,000 |
2001/10/17 | 170 | 172 | 168 | 170 | 24,000 |
2001/10/16 | 165 | 170 | 165 | 170 | 13,000 |
2001/10/15 | 165 | 167 | 164 | 165 | 22,000 |
2001/10/12 | 170 | 171 | 160 | 165 | 67,000 |
2001/10/11 | 171 | 174 | 169 | 171 | 37,000 |
2001/10/10 | 175 | 176 | 173 | 175 | 8,000 |
2001/10/09 | 177 | 177 | 175 | 175 | 26,000 |
2001/10/05 | 180 | 180 | 175 | 175 | 19,000 |
2001/10/04 | 179 | 179 | 175 | 179 | 16,000 |
2001/10/03 | 180 | 180 | 175 | 179 | 15,000 |
2001/10/02 | 174 | 175 | 173 | 175 | 10,000 |
2001/10/01 | 180 | 180 | 170 | 177 | 35,000 |
2001/09/28 | 168 | 169 | 165 | 165 | 22,000 |
2001/09/27 | 169 | 172 | 162 | 163 | 118,000 |
2001/09/26 | 160 | 170 | 159 | 169 | 124,000 |
2001/09/25 | 150 | 161 | 150 | 158 | 188,000 |
2001/09/21 | 211 | 211 | 205 | 205 | 28,000 |
2001/09/20 | 213 | 213 | 210 | 211 | 12,000 |
2001/09/19 | 220 | 222 | 213 | 217 | 46,000 |
2001/09/18 | 222 | 224 | 220 | 222 | 27,000 |
2001/09/17 | 226 | 226 | 222 | 223 | 21,000 |
2001/09/14 | 233 | 234 | 226 | 226 | 29,000 |
2001/09/13 | 215 | 225 | 215 | 225 | 41,000 |
2001/09/12 | 208 | 225 | 208 | 215 | 33,000 |
2001/09/11 | 235 | 236 | 233 | 233 | 13,000 |
2001/09/10 | 241 | 241 | 232 | 236 | 29,000 |
2001/09/07 | 248 | 248 | 244 | 244 | 13,000 |
2001/09/06 | 246 | 248 | 245 | 248 | 9,000 |
2001/09/05 | 246 | 249 | 246 | 249 | 7,000 |
2001/09/04 | 250 | 250 | 245 | 248 | 21,000 |
2001/09/03 | 258 | 258 | 250 | 250 | 17,000 |
2001/08/31 | 260 | 261 | 258 | 258 | 16,000 |
2001/08/30 | 265 | 265 | 260 | 260 | 33,000 |
2001/08/29 | 267 | 267 | 267 | 267 | 1,000 |
2001/08/28 | 268 | 268 | 265 | 265 | 8,000 |
2001/08/27 | 270 | 272 | 268 | 268 | 46,000 |
2001/08/24 | 273 | 273 | 270 | 270 | 4,000 |
2001/08/23 | 270 | 270 | 266 | 266 | 29,000 |
2001/08/22 | 271 | 272 | 271 | 272 | 2,000 |
2001/08/21 | 274 | 274 | 270 | 270 | 11,000 |
2001/08/20 | 273 | 273 | 273 | 273 | 1,000 |
2001/08/15 | 277 | 277 | 277 | 277 | 2,000 |
2001/08/14 | 274 | 274 | 274 | 274 | 6,000 |
2001/08/13 | 275 | 275 | 271 | 271 | 7,000 |
2001/08/10 | 276 | 276 | 276 | 276 | 10,000 |
2001/08/08 | 280 | 280 | 280 | 280 | 1,000 |
2001/08/07 | 275 | 278 | 275 | 278 | 3,000 |
2001/08/06 | 284 | 284 | 276 | 276 | 9,000 |
2001/08/03 | 285 | 285 | 283 | 283 | 5,000 |
2001/08/02 | 283 | 285 | 283 | 285 | 3,000 |
2001/08/01 | 283 | 283 | 280 | 283 | 6,000 |
2001/07/31 | 272 | 275 | 272 | 274 | 11,000 |
2001/07/30 | 281 | 288 | 281 | 285 | 10,000 |
2001/07/27 | 280 | 284 | 280 | 284 | 30,000 |
2001/07/26 | 274 | 280 | 272 | 280 | 10,000 |
2001/07/25 | 270 | 279 | 270 | 270 | 14,000 |
2001/07/24 | 270 | 275 | 269 | 275 | 16,000 |
2001/07/23 | 276 | 276 | 271 | 271 | 17,000 |
2001/07/19 | 280 | 282 | 278 | 278 | 16,000 |
2001/07/18 | 285 | 285 | 285 | 285 | 10,000 |
2001/07/17 | 291 | 291 | 285 | 285 | 17,000 |
2001/07/16 | 293 | 293 | 292 | 292 | 8,000 |
2001/07/13 | 293 | 295 | 292 | 293 | 49,000 |
2001/07/12 | 289 | 292 | 289 | 292 | 5,000 |
2001/07/11 | 290 | 290 | 285 | 289 | 84,000 |
2001/07/10 | 284 | 284 | 283 | 283 | 2,000 |
2001/07/09 | 282 | 286 | 281 | 281 | 7,000 |
2001/07/06 | 287 | 292 | 283 | 283 | 26,000 |
2001/07/05 | 290 | 291 | 287 | 291 | 15,000 |
2001/07/04 | 297 | 297 | 290 | 290 | 10,000 |
2001/07/03 | 298 | 300 | 298 | 298 | 47,000 |
2001/07/02 | 300 | 300 | 295 | 298 | 20,000 |
2001/06/29 | 298 | 298 | 294 | 294 | 3,000 |
2001/06/28 | 295 | 295 | 282 | 282 | 9,000 |
2001/06/27 | 298 | 301 | 298 | 301 | 25,000 |
2001/06/26 | 295 | 298 | 295 | 298 | 10,000 |
2001/06/25 | 297 | 298 | 295 | 295 | 7,000 |
2001/06/22 | 295 | 298 | 295 | 297 | 4,000 |
2001/06/21 | 290 | 291 | 290 | 291 | 2,000 |
2001/06/20 | 295 | 295 | 294 | 294 | 2,000 |
2001/06/19 | 286 | 300 | 286 | 300 | 2,000 |
2001/06/18 | 282 | 282 | 282 | 282 | 2,000 |
2001/06/15 | 289 | 289 | 281 | 281 | 8,000 |
2001/06/14 | 289 | 289 | 289 | 289 | 1,000 |
2001/06/13 | 280 | 293 | 280 | 293 | 12,000 |
2001/06/12 | 286 | 286 | 280 | 280 | 17,000 |
2001/06/11 | 294 | 294 | 290 | 290 | 25,000 |
2001/06/08 | 290 | 293 | 290 | 293 | 61,000 |
2001/06/06 | 290 | 300 | 290 | 300 | 6,000 |
2001/06/05 | 302 | 302 | 295 | 295 | 8,000 |
2001/06/04 | 302 | 303 | 302 | 303 | 5,000 |
2001/06/01 | 303 | 303 | 303 | 303 | 1,000 |
2001/05/31 | 309 | 309 | 302 | 303 | 10,000 |
2001/05/30 | 303 | 315 | 303 | 313 | 50,000 |
2001/05/29 | 306 | 309 | 305 | 305 | 9,000 |
2001/05/28 | 314 | 314 | 305 | 308 | 48,000 |
2001/05/25 | 308 | 315 | 308 | 314 | 31,000 |
2001/05/24 | 310 | 310 | 310 | 310 | 1,000 |
2001/05/23 | 310 | 313 | 307 | 307 | 6,000 |
2001/05/22 | 310 | 311 | 307 | 307 | 7,000 |
2001/05/21 | 312 | 312 | 306 | 309 | 18,000 |
2001/05/18 | 312 | 316 | 310 | 310 | 26,000 |
2001/05/17 | 309 | 311 | 306 | 306 | 18,000 |
2001/05/16 | 304 | 308 | 302 | 308 | 44,000 |
2001/05/15 | 301 | 304 | 300 | 304 | 49,000 |
2001/05/14 | 307 | 308 | 301 | 301 | 42,000 |
2001/05/11 | 306 | 307 | 300 | 302 | 20,000 |
2001/05/10 | 308 | 308 | 308 | 308 | 3,000 |
2001/05/09 | 309 | 309 | 301 | 303 | 33,000 |
2001/05/08 | 305 | 307 | 304 | 304 | 24,000 |
2001/05/07 | 305 | 306 | 303 | 304 | 20,000 |
2001/05/02 | 314 | 315 | 307 | 310 | 33,000 |
2001/05/01 | 307 | 311 | 307 | 310 | 52,000 |
2001/04/27 | 312 | 312 | 305 | 305 | 24,000 |
2001/04/26 | 310 | 315 | 305 | 313 | 55,000 |
2001/04/25 | 305 | 305 | 302 | 305 | 14,000 |
2001/04/24 | 301 | 301 | 299 | 300 | 20,000 |
2001/04/23 | 303 | 303 | 300 | 300 | 16,000 |
2001/04/20 | 304 | 307 | 301 | 301 | 14,000 |
2001/04/19 | 307 | 308 | 301 | 303 | 30,000 |
2001/04/18 | 308 | 309 | 301 | 304 | 34,000 |
2001/04/17 | 316 | 316 | 306 | 310 | 61,000 |
2001/04/16 | 320 | 325 | 316 | 320 | 70,000 |
2001/04/13 | 307 | 318 | 307 | 316 | 92,000 |
2001/04/12 | 292 | 310 | 292 | 302 | 67,000 |
2001/04/11 | 288 | 292 | 287 | 287 | 11,000 |
2001/04/10 | 290 | 290 | 288 | 289 | 4,000 |
2001/04/09 | 290 | 290 | 290 | 290 | 2,000 |
2001/04/06 | 294 | 294 | 290 | 294 | 30,000 |
2001/04/05 | 285 | 289 | 283 | 287 | 13,000 |
2001/04/04 | 280 | 286 | 280 | 283 | 10,000 |
2001/04/03 | 282 | 282 | 281 | 281 | 6,000 |
2001/04/02 | 285 | 286 | 281 | 286 | 4,000 |
2001/03/29 | 289 | 289 | 286 | 289 | 3,000 |
2001/03/28 | 290 | 290 | 279 | 289 | 12,000 |
2001/03/27 | 297 | 299 | 289 | 292 | 37,000 |
2001/03/26 | 296 | 302 | 296 | 301 | 73,000 |
2001/03/23 | 296 | 296 | 296 | 296 | 2,000 |
2001/03/22 | 296 | 296 | 296 | 296 | 2,000 |
2001/03/21 | 284 | 295 | 280 | 290 | 19,000 |
2001/03/19 | 289 | 289 | 284 | 287 | 10,000 |
2001/03/16 | 281 | 290 | 281 | 290 | 7,000 |
2001/03/15 | 279 | 285 | 275 | 276 | 14,000 |
2001/03/14 | 283 | 284 | 281 | 281 | 12,000 |
2001/03/13 | 275 | 281 | 275 | 281 | 31,000 |
2001/03/12 | 292 | 292 | 285 | 285 | 13,000 |
2001/03/09 | 303 | 303 | 290 | 290 | 38,000 |
2001/03/08 | 288 | 288 | 288 | 288 | 1,000 |
2001/03/07 | 290 | 290 | 285 | 285 | 4,000 |
2001/03/06 | 285 | 288 | 285 | 288 | 4,000 |
2001/03/05 | 294 | 294 | 286 | 286 | 9,000 |
2001/03/02 | 290 | 295 | 290 | 295 | 3,000 |
2001/03/01 | 295 | 295 | 295 | 295 | 5,000 |
2001/02/28 | 304 | 304 | 295 | 299 | 20,000 |
2001/02/27 | 304 | 307 | 301 | 301 | 25,000 |
2001/02/26 | 291 | 300 | 291 | 299 | 30,000 |
2001/02/23 | 293 | 294 | 290 | 290 | 22,000 |
2001/02/22 | 302 | 302 | 295 | 295 | 15,000 |
2001/02/21 | 303 | 307 | 302 | 302 | 26,000 |
2001/02/20 | 305 | 305 | 300 | 305 | 18,000 |
2001/02/19 | 300 | 305 | 300 | 301 | 24,000 |
2001/02/16 | 300 | 305 | 300 | 302 | 38,000 |
2001/02/15 | 295 | 299 | 295 | 299 | 10,000 |
2001/02/14 | 284 | 293 | 284 | 290 | 14,000 |
2001/02/13 | 286 | 289 | 286 | 289 | 9,000 |
2001/02/09 | 275 | 285 | 275 | 285 | 7,000 |
2001/02/08 | 284 | 285 | 284 | 285 | 7,000 |
2001/02/07 | 282 | 285 | 282 | 285 | 17,000 |
2001/02/06 | 276 | 282 | 276 | 282 | 17,000 |
2001/02/05 | 275 | 280 | 275 | 280 | 11,000 |
2001/02/02 | 278 | 282 | 278 | 282 | 3,000 |
2001/02/01 | 280 | 283 | 275 | 283 | 19,000 |
2001/01/31 | 284 | 284 | 277 | 283 | 12,000 |
2001/01/30 | 280 | 282 | 275 | 277 | 12,000 |
2001/01/29 | 275 | 276 | 275 | 275 | 15,000 |
2001/01/26 | 274 | 277 | 274 | 275 | 36,000 |
2001/01/25 | 269 | 277 | 267 | 274 | 7,000 |
2001/01/24 | 268 | 279 | 268 | 270 | 13,000 |
2001/01/23 | 267 | 267 | 266 | 266 | 2,000 |
2001/01/22 | 268 | 268 | 265 | 265 | 13,000 |
2001/01/19 | 265 | 270 | 265 | 270 | 5,000 |
2001/01/18 | 266 | 266 | 263 | 265 | 9,000 |
2001/01/17 | 267 | 267 | 261 | 261 | 9,000 |
2001/01/16 | 270 | 270 | 268 | 268 | 4,000 |
2001/01/15 | 260 | 270 | 260 | 270 | 5,000 |
2001/01/12 | 259 | 260 | 258 | 258 | 8,000 |
2001/01/11 | 260 | 260 | 259 | 259 | 4,000 |
2001/01/10 | 266 | 266 | 258 | 260 | 12,000 |
2001/01/09 | 272 | 272 | 263 | 263 | 19,000 |
2001/01/05 | 272 | 272 | 272 | 272 | 3,000 |
2001/01/04 | 273 | 273 | 272 | 272 | 7,000 |