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 |
---|---|---|---|---|---|
2004/12/30 | 348 | 353 | 346 | 350 | 287,000 |
2004/12/29 | 351 | 354 | 348 | 353 | 561,000 |
2004/12/28 | 350 | 355 | 345 | 354 | 825,000 |
2004/12/27 | 345 | 350 | 343 | 350 | 468,000 |
2004/12/24 | 345 | 347 | 340 | 342 | 601,000 |
2004/12/22 | 344 | 346 | 342 | 344 | 345,000 |
2004/12/21 | 347 | 347 | 339 | 341 | 573,000 |
2004/12/20 | 339 | 349 | 336 | 347 | 1,136,000 |
2004/12/17 | 332 | 339 | 328 | 338 | 451,000 |
2004/12/16 | 330 | 335 | 327 | 329 | 262,000 |
2004/12/15 | 328 | 340 | 328 | 334 | 472,000 |
2004/12/14 | 329 | 329 | 324 | 326 | 252,000 |
2004/12/13 | 323 | 330 | 319 | 325 | 425,000 |
2004/12/10 | 321 | 328 | 312 | 318 | 646,000 |
2004/12/09 | 338 | 342 | 315 | 320 | 1,050,000 |
2004/12/08 | 325 | 337 | 325 | 335 | 806,000 |
2004/12/07 | 321 | 331 | 320 | 327 | 796,000 |
2004/12/06 | 320 | 322 | 316 | 320 | 533,000 |
2004/12/03 | 313 | 323 | 311 | 321 | 548,000 |
2004/12/02 | 307 | 314 | 307 | 313 | 245,000 |
2004/12/01 | 310 | 310 | 304 | 307 | 180,000 |
2004/11/30 | 311 | 314 | 308 | 312 | 173,000 |
2004/11/29 | 310 | 311 | 306 | 310 | 208,000 |
2004/11/26 | 305 | 310 | 305 | 309 | 121,000 |
2004/11/25 | 309 | 309 | 306 | 308 | 104,000 |
2004/11/24 | 312 | 312 | 308 | 309 | 144,000 |
2004/11/22 | 318 | 319 | 309 | 311 | 381,000 |
2004/11/19 | 305 | 317 | 304 | 315 | 558,000 |
2004/11/18 | 299 | 303 | 298 | 302 | 169,000 |
2004/11/17 | 296 | 299 | 295 | 298 | 147,000 |
2004/11/16 | 302 | 303 | 300 | 300 | 82,000 |
2004/11/15 | 300 | 303 | 299 | 303 | 129,000 |
2004/11/12 | 298 | 303 | 298 | 302 | 118,000 |
2004/11/11 | 303 | 303 | 298 | 298 | 82,000 |
2004/11/10 | 301 | 304 | 300 | 302 | 96,000 |
2004/11/09 | 302 | 302 | 300 | 301 | 116,000 |
2004/11/08 | 296 | 301 | 296 | 299 | 184,000 |
2004/11/05 | 293 | 295 | 293 | 294 | 169,000 |
2004/11/04 | 294 | 296 | 291 | 292 | 112,000 |
2004/11/02 | 295 | 295 | 285 | 290 | 354,000 |
2004/11/01 | 285 | 289 | 278 | 280 | 282,000 |
2004/10/29 | 290 | 294 | 286 | 287 | 243,000 |
2004/10/28 | 293 | 298 | 291 | 294 | 269,000 |
2004/10/27 | 299 | 301 | 292 | 292 | 189,000 |
2004/10/26 | 297 | 301 | 297 | 299 | 100,000 |
2004/10/25 | 293 | 304 | 291 | 302 | 127,000 |
2004/10/22 | 301 | 304 | 301 | 303 | 33,000 |
2004/10/21 | 305 | 307 | 300 | 307 | 77,000 |
2004/10/20 | 306 | 307 | 303 | 303 | 124,000 |
2004/10/19 | 310 | 313 | 308 | 309 | 192,000 |
2004/10/18 | 304 | 311 | 303 | 305 | 116,000 |
2004/10/15 | 303 | 309 | 300 | 309 | 154,000 |
2004/10/14 | 310 | 311 | 306 | 309 | 195,000 |
2004/10/13 | 315 | 317 | 310 | 310 | 125,000 |
2004/10/12 | 313 | 318 | 310 | 316 | 209,000 |
2004/10/08 | 311 | 320 | 307 | 311 | 352,000 |
2004/10/07 | 322 | 322 | 314 | 315 | 200,000 |
2004/10/06 | 309 | 317 | 309 | 317 | 167,000 |
2004/10/05 | 310 | 312 | 306 | 310 | 194,000 |
2004/10/04 | 300 | 315 | 299 | 313 | 614,000 |
2004/10/01 | 286 | 299 | 285 | 291 | 378,000 |
2004/09/30 | 287 | 290 | 285 | 286 | 258,000 |
2004/09/29 | 288 | 293 | 285 | 285 | 535,000 |
2004/09/28 | 301 | 301 | 291 | 291 | 346,000 |
2004/09/27 | 314 | 317 | 300 | 303 | 321,000 |
2004/09/24 | 304 | 318 | 299 | 309 | 330,000 |
2004/09/22 | 304 | 307 | 302 | 305 | 183,000 |
2004/09/21 | 314 | 314 | 305 | 307 | 199,000 |
2004/09/17 | 322 | 323 | 314 | 315 | 262,000 |
2004/09/16 | 322 | 328 | 318 | 318 | 311,000 |
2004/09/15 | 333 | 333 | 324 | 325 | 246,000 |
2004/09/14 | 331 | 337 | 326 | 332 | 424,000 |
2004/09/13 | 334 | 335 | 329 | 330 | 264,000 |
2004/09/10 | 333 | 334 | 328 | 332 | 280,000 |
2004/09/09 | 330 | 344 | 330 | 332 | 798,000 |
2004/09/08 | 335 | 338 | 329 | 330 | 472,000 |
2004/09/07 | 341 | 341 | 331 | 334 | 317,000 |
2004/09/06 | 343 | 346 | 335 | 337 | 858,000 |
2004/09/03 | 321 | 350 | 319 | 338 | 1,273,000 |
2004/09/02 | 324 | 324 | 317 | 320 | 315,000 |
2004/09/01 | 314 | 322 | 311 | 320 | 385,000 |
2004/08/31 | 318 | 318 | 311 | 313 | 236,000 |
2004/08/30 | 319 | 323 | 313 | 316 | 548,000 |
2004/08/27 | 312 | 315 | 310 | 313 | 205,000 |
2004/08/26 | 307 | 312 | 307 | 308 | 274,000 |
2004/08/25 | 301 | 306 | 298 | 302 | 266,000 |
2004/08/24 | 313 | 313 | 301 | 303 | 246,000 |
2004/08/23 | 310 | 312 | 305 | 309 | 231,000 |
2004/08/20 | 299 | 307 | 296 | 303 | 309,000 |
2004/08/19 | 303 | 305 | 295 | 299 | 224,000 |
2004/08/18 | 307 | 308 | 301 | 304 | 205,000 |
2004/08/17 | 307 | 311 | 305 | 306 | 178,000 |
2004/08/16 | 314 | 314 | 305 | 307 | 131,000 |
2004/08/13 | 317 | 317 | 314 | 316 | 96,000 |
2004/08/12 | 319 | 320 | 318 | 319 | 69,000 |
2004/08/11 | 324 | 327 | 320 | 321 | 140,000 |
2004/08/10 | 311 | 321 | 310 | 319 | 165,000 |
2004/08/09 | 305 | 312 | 304 | 311 | 155,000 |
2004/08/06 | 312 | 317 | 308 | 315 | 135,000 |
2004/08/05 | 315 | 318 | 312 | 316 | 161,000 |
2004/08/04 | 316 | 319 | 310 | 318 | 221,000 |
2004/08/03 | 329 | 335 | 320 | 321 | 192,000 |
2004/08/02 | 331 | 333 | 326 | 327 | 198,000 |
2004/07/30 | 330 | 336 | 328 | 335 | 388,000 |
2004/07/29 | 336 | 336 | 319 | 322 | 489,000 |
2004/07/28 | 334 | 338 | 327 | 337 | 483,000 |
2004/07/27 | 358 | 358 | 316 | 323 | 958,000 |
2004/07/26 | 366 | 366 | 359 | 359 | 197,000 |
2004/07/23 | 380 | 381 | 369 | 371 | 214,000 |
2004/07/22 | 370 | 379 | 368 | 377 | 181,000 |
2004/07/21 | 370 | 373 | 367 | 372 | 173,000 |
2004/07/20 | 376 | 376 | 370 | 370 | 139,000 |
2004/07/16 | 368 | 373 | 364 | 373 | 144,000 |
2004/07/15 | 376 | 381 | 370 | 372 | 197,000 |
2004/07/14 | 383 | 386 | 375 | 375 | 308,000 |
2004/07/13 | 378 | 380 | 372 | 379 | 289,000 |
2004/07/12 | 364 | 376 | 363 | 374 | 460,000 |
2004/07/09 | 360 | 362 | 356 | 359 | 358,000 |
2004/07/08 | 370 | 370 | 360 | 360 | 260,000 |
2004/07/07 | 367 | 367 | 361 | 364 | 262,000 |
2004/07/06 | 363 | 368 | 363 | 363 | 263,000 |
2004/07/05 | 371 | 373 | 360 | 362 | 368,000 |
2004/07/02 | 383 | 389 | 379 | 379 | 290,000 |
2004/07/01 | 391 | 392 | 387 | 388 | 157,000 |
2004/06/30 | 388 | 390 | 385 | 388 | 362,000 |
2004/06/29 | 392 | 393 | 385 | 387 | 358,000 |
2004/06/28 | 383 | 391 | 383 | 388 | 354,000 |
2004/06/25 | 386 | 386 | 381 | 383 | 146,000 |
2004/06/24 | 381 | 386 | 380 | 381 | 300,000 |
2004/06/23 | 388 | 388 | 381 | 382 | 170,000 |
2004/06/22 | 387 | 387 | 380 | 383 | 215,000 |
2004/06/21 | 384 | 387 | 384 | 385 | 126,000 |
2004/06/18 | 389 | 389 | 382 | 384 | 262,000 |
2004/06/17 | 396 | 397 | 390 | 393 | 467,000 |
2004/06/16 | 400 | 404 | 399 | 400 | 211,000 |
2004/06/15 | 404 | 404 | 397 | 398 | 180,000 |
2004/06/14 | 402 | 409 | 398 | 408 | 316,000 |
2004/06/11 | 403 | 403 | 400 | 402 | 229,000 |
2004/06/10 | 406 | 408 | 401 | 403 | 341,000 |
2004/06/09 | 398 | 412 | 398 | 411 | 524,000 |
2004/06/08 | 399 | 399 | 389 | 396 | 169,000 |
2004/06/07 | 376 | 395 | 376 | 395 | 221,000 |
2004/06/04 | 377 | 378 | 367 | 371 | 178,000 |
2004/06/03 | 385 | 397 | 382 | 382 | 173,000 |
2004/06/02 | 394 | 395 | 383 | 385 | 148,000 |
2004/06/01 | 390 | 399 | 390 | 395 | 68,000 |
2004/05/31 | 402 | 402 | 392 | 394 | 136,000 |
2004/05/28 | 397 | 402 | 394 | 398 | 116,000 |
2004/05/27 | 394 | 403 | 394 | 397 | 123,000 |
2004/05/26 | 409 | 414 | 401 | 404 | 156,000 |
2004/05/25 | 417 | 417 | 405 | 409 | 389,000 |
2004/05/24 | 395 | 410 | 395 | 410 | 400,000 |
2004/05/21 | 381 | 395 | 381 | 395 | 178,000 |
2004/05/20 | 379 | 383 | 371 | 379 | 246,000 |
2004/05/19 | 364 | 385 | 358 | 384 | 183,000 |
2004/05/18 | 337 | 355 | 337 | 351 | 300,000 |
2004/05/17 | 372 | 372 | 342 | 342 | 396,000 |
2004/05/14 | 375 | 384 | 373 | 377 | 211,000 |
2004/05/13 | 385 | 388 | 381 | 385 | 380,000 |
2004/05/12 | 385 | 390 | 380 | 390 | 276,000 |
2004/05/11 | 347 | 371 | 341 | 365 | 475,000 |
2004/05/10 | 398 | 399 | 348 | 352 | 569,000 |
2004/05/07 | 406 | 408 | 399 | 403 | 286,000 |
2004/05/06 | 425 | 425 | 414 | 415 | 161,000 |
2004/04/30 | 418 | 420 | 412 | 416 | 156,000 |
2004/04/28 | 427 | 428 | 420 | 423 | 131,000 |
2004/04/27 | 424 | 428 | 422 | 425 | 156,000 |
2004/04/26 | 418 | 437 | 418 | 428 | 216,000 |
2004/04/23 | 432 | 439 | 426 | 428 | 308,000 |
2004/04/22 | 439 | 439 | 433 | 436 | 336,000 |
2004/04/21 | 435 | 440 | 434 | 437 | 337,000 |
2004/04/20 | 439 | 450 | 425 | 444 | 953,000 |
2004/04/19 | 421 | 443 | 421 | 442 | 1,951,000 |
2004/04/16 | 397 | 419 | 396 | 416 | 785,000 |
2004/04/15 | 403 | 405 | 394 | 396 | 407,000 |
2004/04/14 | 409 | 410 | 403 | 403 | 432,000 |
2004/04/13 | 410 | 418 | 410 | 414 | 267,000 |
2004/04/12 | 393 | 412 | 393 | 406 | 490,000 |
2004/04/09 | 413 | 415 | 386 | 398 | 714,000 |
2004/04/08 | 411 | 418 | 409 | 418 | 604,000 |
2004/04/07 | 435 | 435 | 418 | 420 | 498,000 |
2004/04/06 | 443 | 444 | 428 | 433 | 568,000 |
2004/04/05 | 440 | 445 | 433 | 437 | 946,000 |
2004/04/02 | 426 | 435 | 421 | 427 | 563,000 |
2004/04/01 | 439 | 443 | 426 | 434 | 1,965,000 |
2004/03/31 | 394 | 443 | 393 | 443 | 3,201,000 |
2004/03/30 | 373 | 384 | 373 | 384 | 503,000 |
2004/03/29 | 374 | 376 | 368 | 373 | 210,000 |
2004/03/26 | 382 | 384 | 374 | 374 | 334,000 |
2004/03/25 | 381 | 381 | 376 | 380 | 823,000 |
2004/03/24 | 370 | 375 | 368 | 372 | 250,000 |
2004/03/23 | 365 | 371 | 360 | 371 | 341,000 |
2004/03/22 | 371 | 373 | 365 | 369 | 276,000 |
2004/03/19 | 355 | 374 | 350 | 373 | 746,000 |
2004/03/18 | 368 | 368 | 356 | 357 | 846,000 |
2004/03/17 | 373 | 379 | 367 | 368 | 1,021,000 |
2004/03/16 | 387 | 387 | 376 | 378 | 791,000 |
2004/03/15 | 393 | 398 | 390 | 392 | 804,000 |
2004/03/12 | 371 | 394 | 370 | 384 | 1,841,000 |
2004/03/11 | 351 | 378 | 343 | 378 | 1,037,000 |
2004/03/10 | 346 | 357 | 343 | 357 | 561,000 |
2004/03/09 | 342 | 353 | 342 | 348 | 736,000 |
2004/03/08 | 351 | 361 | 348 | 357 | 1,405,000 |
2004/03/05 | 340 | 350 | 333 | 341 | 2,420,000 |
2004/03/04 | 307 | 327 | 307 | 327 | 1,701,000 |
2004/03/03 | 305 | 307 | 304 | 307 | 424,000 |
2004/03/02 | 309 | 309 | 301 | 303 | 508,000 |
2004/03/01 | 298 | 304 | 295 | 302 | 595,000 |
2004/02/27 | 286 | 289 | 283 | 288 | 175,000 |
2004/02/26 | 281 | 284 | 280 | 282 | 172,000 |
2004/02/25 | 280 | 284 | 279 | 280 | 172,000 |
2004/02/24 | 290 | 290 | 281 | 283 | 193,000 |
2004/02/23 | 288 | 288 | 285 | 287 | 117,000 |
2004/02/20 | 291 | 291 | 286 | 286 | 215,000 |
2004/02/19 | 295 | 299 | 290 | 292 | 530,000 |
2004/02/18 | 287 | 293 | 285 | 291 | 310,000 |
2004/02/17 | 282 | 288 | 281 | 285 | 200,000 |
2004/02/16 | 279 | 282 | 279 | 281 | 142,000 |
2004/02/13 | 286 | 286 | 280 | 281 | 208,000 |
2004/02/12 | 279 | 285 | 277 | 283 | 295,000 |
2004/02/10 | 280 | 280 | 275 | 277 | 129,000 |
2004/02/09 | 282 | 287 | 280 | 280 | 247,000 |
2004/02/06 | 271 | 278 | 271 | 277 | 144,000 |
2004/02/05 | 265 | 280 | 265 | 275 | 263,000 |
2004/02/04 | 282 | 282 | 269 | 271 | 761,000 |
2004/02/03 | 293 | 294 | 282 | 286 | 504,000 |
2004/02/02 | 299 | 299 | 291 | 293 | 148,000 |
2004/01/30 | 292 | 298 | 290 | 296 | 246,000 |
2004/01/29 | 295 | 296 | 291 | 293 | 337,000 |
2004/01/28 | 297 | 301 | 297 | 300 | 283,000 |
2004/01/27 | 307 | 310 | 296 | 302 | 628,000 |
2004/01/26 | 303 | 306 | 296 | 298 | 369,000 |
2004/01/23 | 309 | 310 | 301 | 303 | 994,000 |
2004/01/22 | 289 | 305 | 289 | 304 | 1,058,000 |
2004/01/21 | 297 | 297 | 289 | 289 | 205,000 |
2004/01/20 | 298 | 298 | 294 | 294 | 224,000 |
2004/01/19 | 286 | 296 | 286 | 293 | 324,000 |
2004/01/16 | 288 | 292 | 284 | 289 | 440,000 |
2004/01/15 | 300 | 303 | 293 | 293 | 385,000 |
2004/01/14 | 284 | 300 | 282 | 298 | 1,013,000 |
2004/01/13 | 302 | 304 | 292 | 294 | 715,000 |
2004/01/09 | 315 | 315 | 301 | 306 | 1,083,000 |
2004/01/08 | 306 | 315 | 300 | 309 | 1,526,000 |
2004/01/07 | 310 | 314 | 299 | 305 | 2,136,000 |
2004/01/06 | 279 | 310 | 277 | 307 | 3,293,000 |
2004/01/05 | 285 | 287 | 277 | 279 | 691,000 |