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 |
---|---|---|---|---|---|
2002/12/30 | 75 | 75 | 74 | 75 | 10,000 |
2002/12/27 | 76 | 76 | 72 | 75 | 26,000 |
2002/12/26 | 72 | 74 | 72 | 73 | 24,000 |
2002/12/25 | 67 | 75 | 67 | 72 | 62,000 |
2002/12/24 | 68 | 69 | 66 | 66 | 25,000 |
2002/12/20 | 66 | 69 | 66 | 69 | 20,000 |
2002/12/19 | 67 | 67 | 65 | 65 | 14,000 |
2002/12/18 | 70 | 73 | 66 | 66 | 39,000 |
2002/12/17 | 70 | 72 | 70 | 72 | 28,000 |
2002/12/16 | 73 | 76 | 71 | 71 | 25,000 |
2002/12/13 | 72 | 73 | 72 | 72 | 70,000 |
2002/12/12 | 78 | 78 | 72 | 72 | 28,000 |
2002/12/11 | 73 | 79 | 73 | 77 | 296,000 |
2002/12/10 | 67 | 72 | 67 | 72 | 24,000 |
2002/12/09 | 70 | 70 | 69 | 69 | 9,000 |
2002/12/06 | 70 | 70 | 70 | 70 | 4,000 |
2002/12/05 | 73 | 73 | 71 | 71 | 6,000 |
2002/12/04 | 73 | 77 | 72 | 72 | 27,000 |
2002/12/03 | 75 | 75 | 73 | 73 | 5,000 |
2002/12/02 | 74 | 74 | 72 | 72 | 52,000 |
2002/11/29 | 67 | 71 | 65 | 70 | 42,000 |
2002/11/28 | 66 | 66 | 64 | 66 | 24,000 |
2002/11/27 | 66 | 67 | 65 | 66 | 20,000 |
2002/11/26 | 66 | 68 | 65 | 67 | 128,000 |
2002/11/25 | 63 | 66 | 63 | 66 | 36,000 |
2002/11/22 | 62 | 63 | 60 | 60 | 38,000 |
2002/11/21 | 59 | 61 | 59 | 60 | 32,000 |
2002/11/20 | 53 | 60 | 53 | 57 | 104,000 |
2002/11/19 | 57 | 57 | 52 | 53 | 79,000 |
2002/11/18 | 67 | 67 | 59 | 60 | 155,000 |
2002/11/15 | 72 | 72 | 69 | 70 | 49,000 |
2002/11/14 | 72 | 72 | 70 | 72 | 18,000 |
2002/11/13 | 75 | 75 | 72 | 72 | 3,000 |
2002/11/12 | 72 | 73 | 72 | 73 | 6,000 |
2002/11/11 | 77 | 77 | 72 | 72 | 23,000 |
2002/11/08 | 74 | 75 | 72 | 75 | 19,000 |
2002/11/07 | 74 | 74 | 73 | 74 | 4,000 |
2002/11/06 | 77 | 77 | 75 | 75 | 10,000 |
2002/11/05 | 75 | 77 | 74 | 77 | 11,000 |
2002/11/01 | 75 | 75 | 75 | 75 | 6,000 |
2002/10/31 | 76 | 76 | 75 | 75 | 13,000 |
2002/10/30 | 75 | 78 | 75 | 78 | 11,000 |
2002/10/29 | 79 | 79 | 78 | 79 | 4,000 |
2002/10/28 | 78 | 79 | 77 | 78 | 72,000 |
2002/10/25 | 73 | 77 | 73 | 77 | 12,000 |
2002/10/24 | 74 | 74 | 72 | 73 | 24,000 |
2002/10/23 | 76 | 78 | 74 | 74 | 31,000 |
2002/10/22 | 78 | 79 | 77 | 78 | 21,000 |
2002/10/21 | 81 | 81 | 77 | 77 | 61,000 |
2002/10/18 | 81 | 82 | 80 | 82 | 13,000 |
2002/10/17 | 80 | 80 | 79 | 79 | 22,000 |
2002/10/16 | 81 | 81 | 76 | 76 | 75,000 |
2002/10/15 | 76 | 77 | 70 | 73 | 159,000 |
2002/10/11 | 82 | 83 | 75 | 75 | 81,000 |
2002/10/10 | 86 | 86 | 82 | 82 | 31,000 |
2002/10/09 | 85 | 85 | 84 | 84 | 7,000 |
2002/10/08 | 84 | 85 | 82 | 83 | 25,000 |
2002/10/07 | 93 | 97 | 82 | 84 | 21,000 |
2002/10/04 | 97 | 97 | 96 | 96 | 5,000 |
2002/10/03 | 99 | 99 | 99 | 99 | 2,000 |
2002/10/02 | 99 | 100 | 98 | 99 | 21,000 |
2002/10/01 | 100 | 100 | 97 | 97 | 17,000 |
2002/09/30 | 100 | 101 | 100 | 101 | 9,000 |
2002/09/27 | 103 | 103 | 100 | 102 | 41,000 |
2002/09/26 | 101 | 105 | 101 | 102 | 73,000 |
2002/09/25 | 105 | 105 | 101 | 101 | 14,000 |
2002/09/24 | 105 | 110 | 105 | 107 | 12,000 |
2002/09/20 | 107 | 109 | 105 | 105 | 10,000 |
2002/09/19 | 105 | 109 | 105 | 109 | 3,000 |
2002/09/18 | 107 | 109 | 107 | 108 | 10,000 |
2002/09/17 | 106 | 110 | 106 | 107 | 18,000 |
2002/09/13 | 104 | 113 | 104 | 109 | 65,000 |
2002/09/12 | 113 | 114 | 112 | 114 | 10,000 |
2002/09/11 | 109 | 109 | 108 | 108 | 4,000 |
2002/09/10 | 109 | 111 | 109 | 110 | 16,000 |
2002/09/09 | 109 | 109 | 108 | 108 | 3,000 |
2002/09/06 | 109 | 112 | 107 | 108 | 15,000 |
2002/09/05 | 110 | 117 | 110 | 113 | 9,000 |
2002/09/04 | 113 | 113 | 113 | 113 | 8,000 |
2002/09/03 | 114 | 115 | 114 | 115 | 5,000 |
2002/09/02 | 119 | 119 | 119 | 119 | 2,000 |
2002/08/30 | 116 | 120 | 116 | 120 | 7,000 |
2002/08/29 | 118 | 119 | 117 | 119 | 5,000 |
2002/08/28 | 117 | 118 | 117 | 118 | 3,000 |
2002/08/27 | 120 | 120 | 118 | 118 | 5,000 |
2002/08/26 | 119 | 122 | 119 | 120 | 47,000 |
2002/08/23 | 119 | 119 | 119 | 119 | 4,000 |
2002/08/22 | 118 | 119 | 116 | 119 | 5,000 |
2002/08/21 | 119 | 119 | 118 | 118 | 5,000 |
2002/08/20 | 120 | 120 | 117 | 118 | 19,000 |
2002/08/19 | 118 | 118 | 118 | 118 | 6,000 |
2002/08/16 | 120 | 120 | 120 | 120 | 1,000 |
2002/08/15 | 119 | 122 | 119 | 120 | 6,000 |
2002/08/14 | 118 | 119 | 118 | 119 | 6,000 |
2002/08/13 | 119 | 120 | 119 | 120 | 7,000 |
2002/08/12 | 121 | 122 | 120 | 120 | 6,000 |
2002/08/09 | 122 | 122 | 118 | 121 | 14,000 |
2002/08/08 | 119 | 124 | 119 | 124 | 3,000 |
2002/08/07 | 119 | 119 | 119 | 119 | 2,000 |
2002/08/06 | 125 | 125 | 119 | 119 | 8,000 |
2002/08/05 | 123 | 123 | 120 | 120 | 5,000 |
2002/08/02 | 126 | 127 | 123 | 123 | 7,000 |
2002/08/01 | 126 | 126 | 124 | 124 | 4,000 |
2002/07/31 | 125 | 125 | 125 | 125 | 3,000 |
2002/07/30 | 125 | 126 | 125 | 126 | 7,000 |
2002/07/29 | 126 | 126 | 122 | 122 | 20,000 |
2002/07/26 | 130 | 130 | 126 | 127 | 48,000 |
2002/07/25 | 130 | 130 | 127 | 130 | 6,000 |
2002/07/24 | 128 | 130 | 128 | 128 | 9,000 |
2002/07/23 | 126 | 127 | 125 | 127 | 7,000 |
2002/07/22 | 126 | 129 | 125 | 128 | 16,000 |
2002/07/19 | 129 | 133 | 129 | 131 | 22,000 |
2002/07/18 | 126 | 145 | 124 | 145 | 50,000 |
2002/07/17 | 127 | 127 | 123 | 123 | 17,000 |
2002/07/16 | 130 | 130 | 127 | 127 | 13,000 |
2002/07/15 | 135 | 135 | 131 | 131 | 20,000 |
2002/07/12 | 136 | 145 | 134 | 135 | 131,000 |
2002/07/11 | 129 | 135 | 129 | 134 | 59,000 |
2002/07/10 | 127 | 132 | 127 | 127 | 10,000 |
2002/07/09 | 127 | 132 | 127 | 132 | 6,000 |
2002/07/08 | 133 | 133 | 126 | 126 | 6,000 |
2002/07/05 | 130 | 130 | 130 | 130 | 3,000 |
2002/07/04 | 128 | 128 | 128 | 128 | 2,000 |
2002/07/03 | 125 | 130 | 125 | 130 | 13,000 |
2002/07/02 | 125 | 130 | 125 | 130 | 2,000 |
2002/07/01 | 124 | 129 | 124 | 129 | 8,000 |
2002/06/28 | 125 | 125 | 125 | 125 | 4,000 |
2002/06/27 | 128 | 128 | 124 | 124 | 32,000 |
2002/06/26 | 126 | 128 | 124 | 128 | 30,000 |
2002/06/25 | 124 | 124 | 124 | 124 | 1,000 |
2002/06/24 | 124 | 124 | 122 | 124 | 5,000 |
2002/06/21 | 125 | 125 | 125 | 125 | 3,000 |
2002/06/20 | 124 | 125 | 122 | 123 | 19,000 |
2002/06/19 | 132 | 135 | 116 | 124 | 44,000 |
2002/06/18 | 136 | 136 | 132 | 132 | 12,000 |
2002/06/17 | 138 | 138 | 130 | 131 | 29,000 |
2002/06/14 | 140 | 141 | 138 | 138 | 168,000 |
2002/06/13 | 155 | 155 | 141 | 141 | 104,000 |
2002/06/12 | 152 | 156 | 150 | 150 | 199,000 |
2002/06/11 | 137 | 150 | 134 | 142 | 151,000 |
2002/06/10 | 134 | 135 | 133 | 133 | 5,000 |
2002/06/07 | 136 | 137 | 133 | 133 | 23,000 |
2002/06/06 | 140 | 143 | 135 | 135 | 36,000 |
2002/06/05 | 139 | 139 | 139 | 139 | 5,000 |
2002/06/04 | 140 | 140 | 137 | 137 | 23,000 |
2002/06/03 | 145 | 145 | 145 | 145 | 1,000 |
2002/05/31 | 140 | 143 | 140 | 140 | 9,000 |
2002/05/30 | 142 | 142 | 140 | 140 | 18,000 |
2002/05/29 | 144 | 145 | 141 | 145 | 33,000 |
2002/05/28 | 144 | 145 | 142 | 145 | 47,000 |
2002/05/27 | 140 | 146 | 139 | 145 | 122,000 |
2002/05/24 | 140 | 140 | 133 | 135 | 35,000 |
2002/05/23 | 140 | 140 | 135 | 136 | 28,000 |
2002/05/22 | 134 | 139 | 134 | 139 | 16,000 |
2002/05/21 | 130 | 131 | 130 | 131 | 13,000 |
2002/05/20 | 134 | 135 | 130 | 130 | 40,000 |
2002/05/17 | 129 | 131 | 128 | 130 | 39,000 |
2002/05/16 | 125 | 125 | 123 | 123 | 3,000 |
2002/05/15 | 121 | 123 | 121 | 121 | 10,000 |
2002/05/14 | 123 | 123 | 120 | 121 | 12,000 |
2002/05/13 | 118 | 121 | 118 | 121 | 16,000 |
2002/05/10 | 123 | 129 | 123 | 123 | 8,000 |
2002/05/09 | 123 | 123 | 123 | 123 | 6,000 |
2002/05/08 | 124 | 129 | 123 | 123 | 10,000 |
2002/05/07 | 130 | 130 | 125 | 125 | 17,000 |
2002/05/01 | 128 | 129 | 125 | 125 | 42,000 |
2002/04/30 | 129 | 129 | 128 | 128 | 4,000 |
2002/04/26 | 129 | 131 | 128 | 129 | 53,000 |
2002/04/25 | 127 | 129 | 127 | 128 | 4,000 |
2002/04/24 | 127 | 127 | 127 | 127 | 7,000 |
2002/04/23 | 130 | 130 | 128 | 128 | 13,000 |
2002/04/22 | 127 | 129 | 125 | 129 | 29,000 |
2002/04/19 | 128 | 128 | 127 | 127 | 16,000 |
2002/04/18 | 127 | 130 | 127 | 127 | 25,000 |
2002/04/17 | 127 | 128 | 127 | 127 | 19,000 |
2002/04/16 | 130 | 131 | 127 | 131 | 19,000 |
2002/04/15 | 132 | 132 | 127 | 130 | 18,000 |
2002/04/12 | 126 | 130 | 126 | 127 | 19,000 |
2002/04/11 | 133 | 135 | 131 | 131 | 9,000 |
2002/04/10 | 137 | 137 | 135 | 136 | 19,000 |
2002/04/09 | 137 | 138 | 135 | 135 | 17,000 |
2002/04/08 | 137 | 138 | 137 | 137 | 8,000 |
2002/04/05 | 130 | 132 | 130 | 130 | 13,000 |
2002/04/04 | 126 | 130 | 126 | 130 | 6,000 |
2002/04/03 | 125 | 130 | 124 | 124 | 26,000 |
2002/04/02 | 125 | 125 | 123 | 125 | 23,000 |
2002/04/01 | 132 | 132 | 125 | 125 | 10,000 |
2002/03/29 | 135 | 136 | 133 | 133 | 11,000 |
2002/03/28 | 134 | 134 | 134 | 134 | 15,000 |
2002/03/27 | 135 | 138 | 130 | 134 | 16,000 |
2002/03/26 | 136 | 139 | 136 | 139 | 46,000 |
2002/03/25 | 137 | 137 | 133 | 136 | 33,000 |
2002/03/22 | 137 | 140 | 134 | 135 | 67,000 |
2002/03/20 | 139 | 139 | 135 | 136 | 24,000 |
2002/03/19 | 137 | 137 | 136 | 136 | 12,000 |
2002/03/18 | 137 | 137 | 133 | 133 | 32,000 |
2002/03/15 | 130 | 137 | 130 | 136 | 32,000 |
2002/03/14 | 130 | 132 | 126 | 127 | 44,000 |
2002/03/13 | 141 | 141 | 131 | 133 | 59,000 |
2002/03/12 | 144 | 144 | 136 | 138 | 125,000 |
2002/03/11 | 119 | 135 | 119 | 134 | 122,000 |
2002/03/08 | 115 | 117 | 113 | 116 | 110,000 |
2002/03/07 | 117 | 119 | 116 | 117 | 13,000 |
2002/03/06 | 118 | 118 | 114 | 117 | 13,000 |
2002/03/05 | 117 | 118 | 115 | 118 | 70,000 |
2002/03/04 | 116 | 119 | 116 | 117 | 58,000 |
2002/03/01 | 113 | 118 | 112 | 116 | 50,000 |
2002/02/28 | 110 | 113 | 110 | 113 | 89,000 |
2002/02/27 | 104 | 107 | 104 | 107 | 50,000 |
2002/02/26 | 105 | 108 | 103 | 104 | 230,000 |
2002/02/25 | 110 | 111 | 110 | 110 | 23,000 |
2002/02/22 | 108 | 110 | 108 | 109 | 10,000 |
2002/02/21 | 110 | 111 | 110 | 110 | 5,000 |
2002/02/20 | 111 | 111 | 110 | 110 | 6,000 |
2002/02/19 | 114 | 114 | 110 | 114 | 14,000 |
2002/02/18 | 106 | 113 | 106 | 113 | 20,000 |
2002/02/15 | 107 | 110 | 107 | 108 | 18,000 |
2002/02/14 | 108 | 112 | 106 | 106 | 31,000 |
2002/02/13 | 107 | 107 | 104 | 105 | 23,000 |
2002/02/12 | 107 | 108 | 107 | 108 | 15,000 |
2002/02/08 | 108 | 108 | 100 | 101 | 96,000 |
2002/02/07 | 107 | 107 | 105 | 105 | 14,000 |
2002/02/06 | 104 | 105 | 103 | 105 | 16,000 |
2002/02/05 | 106 | 112 | 104 | 106 | 76,000 |
2002/02/04 | 110 | 110 | 105 | 106 | 101,000 |
2002/02/01 | 115 | 115 | 106 | 106 | 18,000 |
2002/01/31 | 114 | 116 | 114 | 116 | 6,000 |
2002/01/30 | 112 | 114 | 111 | 114 | 7,000 |
2002/01/29 | 116 | 117 | 113 | 116 | 31,000 |
2002/01/28 | 109 | 115 | 109 | 113 | 60,000 |
2002/01/25 | 108 | 110 | 106 | 107 | 32,000 |
2002/01/24 | 103 | 108 | 103 | 108 | 38,000 |
2002/01/23 | 105 | 105 | 102 | 102 | 20,000 |
2002/01/22 | 107 | 108 | 106 | 106 | 28,000 |
2002/01/21 | 107 | 108 | 107 | 107 | 30,000 |
2002/01/18 | 108 | 108 | 104 | 106 | 48,000 |
2002/01/17 | 105 | 107 | 104 | 105 | 74,000 |
2002/01/16 | 103 | 104 | 99 | 100 | 135,000 |
2002/01/15 | 118 | 118 | 110 | 110 | 27,000 |
2002/01/11 | 123 | 124 | 118 | 118 | 42,000 |
2002/01/10 | 124 | 124 | 121 | 121 | 21,000 |
2002/01/09 | 126 | 126 | 123 | 123 | 18,000 |
2002/01/08 | 130 | 130 | 121 | 121 | 36,000 |
2002/01/07 | 131 | 132 | 129 | 132 | 25,000 |
2002/01/04 | 130 | 131 | 128 | 131 | 19,000 |