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 |
|---|---|---|---|---|---|
| 2005/12/30 | 923 | 930 | 901 | 915 | 102,000 |
| 2005/12/29 | 938 | 938 | 917 | 922 | 160,000 |
| 2005/12/28 | 939 | 940 | 923 | 938 | 111,000 |
| 2005/12/27 | 942 | 942 | 926 | 939 | 267,000 |
| 2005/12/26 | 911 | 929 | 904 | 922 | 210,000 |
| 2005/12/22 | 915 | 925 | 890 | 911 | 235,000 |
| 2005/12/21 | 916 | 925 | 910 | 919 | 283,000 |
| 2005/12/20 | 900 | 916 | 890 | 915 | 402,000 |
| 2005/12/19 | 864 | 885 | 855 | 885 | 256,000 |
| 2005/12/16 | 849 | 870 | 843 | 863 | 301,000 |
| 2005/12/15 | 870 | 875 | 843 | 859 | 523,000 |
| 2005/12/14 | 906 | 908 | 876 | 879 | 250,000 |
| 2005/12/13 | 917 | 917 | 875 | 908 | 301,000 |
| 2005/12/12 | 932 | 932 | 912 | 913 | 201,000 |
| 2005/12/09 | 895 | 926 | 895 | 911 | 198,000 |
| 2005/12/08 | 914 | 928 | 870 | 885 | 273,000 |
| 2005/12/07 | 916 | 934 | 914 | 914 | 297,000 |
| 2005/12/06 | 908 | 940 | 904 | 920 | 273,000 |
| 2005/12/05 | 890 | 936 | 870 | 915 | 533,000 |
| 2005/12/02 | 880 | 898 | 877 | 891 | 368,000 |
| 2005/12/01 | 878 | 880 | 866 | 876 | 341,000 |
| 2005/11/30 | 843 | 890 | 835 | 882 | 515,000 |
| 2005/11/29 | 849 | 849 | 828 | 833 | 530,000 |
| 2005/11/28 | 870 | 870 | 843 | 849 | 451,000 |
| 2005/11/25 | 802 | 875 | 802 | 870 | 1,026,000 |
| 2005/11/24 | 808 | 822 | 792 | 795 | 428,000 |
| 2005/11/22 | 793 | 807 | 789 | 798 | 244,000 |
| 2005/11/21 | 808 | 820 | 791 | 792 | 437,000 |
| 2005/11/18 | 800 | 815 | 800 | 808 | 197,000 |
| 2005/11/17 | 798 | 819 | 791 | 800 | 447,000 |
| 2005/11/16 | 752 | 832 | 745 | 821 | 2,295,000 |
| 2005/11/15 | 745 | 746 | 721 | 732 | 455,000 |
| 2005/11/14 | 755 | 758 | 733 | 739 | 444,000 |
| 2005/11/11 | 751 | 759 | 743 | 747 | 282,000 |
| 2005/11/10 | 770 | 774 | 730 | 744 | 695,000 |
| 2005/11/09 | 773 | 785 | 767 | 774 | 217,000 |
| 2005/11/08 | 779 | 788 | 766 | 774 | 323,000 |
| 2005/11/07 | 811 | 811 | 762 | 774 | 734,000 |
| 2005/11/04 | 746 | 816 | 745 | 813 | 2,266,000 |
| 2005/11/02 | 700 | 730 | 700 | 716 | 691,000 |
| 2005/11/01 | 680 | 700 | 675 | 700 | 285,000 |
| 2005/10/31 | 688 | 688 | 671 | 679 | 193,000 |
| 2005/10/28 | 685 | 685 | 674 | 677 | 182,000 |
| 2005/10/27 | 653 | 690 | 652 | 689 | 560,000 |
| 2005/10/26 | 660 | 666 | 653 | 653 | 746,000 |
| 2005/10/25 | 684 | 684 | 666 | 670 | 503,000 |
| 2005/10/24 | 680 | 694 | 677 | 680 | 273,000 |
| 2005/10/21 | 680 | 707 | 675 | 693 | 845,000 |
| 2005/10/20 | 684 | 692 | 668 | 689 | 856,000 |
| 2005/10/19 | 634 | 695 | 633 | 694 | 2,189,000 |
| 2005/10/18 | 620 | 636 | 611 | 629 | 743,000 |
| 2005/10/17 | 620 | 620 | 596 | 603 | 281,000 |
| 2005/10/14 | 605 | 619 | 605 | 614 | 252,000 |
| 2005/10/13 | 615 | 618 | 597 | 605 | 390,000 |
| 2005/10/12 | 610 | 626 | 610 | 615 | 322,000 |
| 2005/10/11 | 586 | 624 | 586 | 619 | 631,000 |
| 2005/10/07 | 570 | 585 | 570 | 578 | 363,000 |
| 2005/10/06 | 603 | 603 | 572 | 579 | 493,000 |
| 2005/10/05 | 617 | 617 | 602 | 605 | 253,000 |
| 2005/10/04 | 601 | 618 | 601 | 617 | 451,000 |
| 2005/10/03 | 595 | 600 | 581 | 594 | 398,000 |
| 2005/09/30 | 620 | 621 | 600 | 601 | 836,000 |
| 2005/09/29 | 648 | 650 | 606 | 621 | 910,000 |
| 2005/09/28 | 640 | 642 | 625 | 640 | 391,000 |
| 2005/09/27 | 670 | 670 | 650 | 650 | 501,000 |
| 2005/09/26 | 664 | 680 | 657 | 662 | 1,278,000 |
| 2005/09/22 | 628 | 650 | 619 | 644 | 1,219,000 |
| 2005/09/21 | 620 | 638 | 620 | 638 | 715,000 |
| 2005/09/20 | 631 | 637 | 617 | 623 | 875,000 |
| 2005/09/16 | 610 | 635 | 605 | 627 | 1,590,000 |
| 2005/09/15 | 594 | 610 | 593 | 610 | 1,083,000 |
| 2005/09/14 | 592 | 593 | 587 | 593 | 417,000 |
| 2005/09/13 | 589 | 597 | 585 | 585 | 937,000 |
| 2005/09/12 | 573 | 580 | 570 | 579 | 706,000 |
| 2005/09/09 | 556 | 562 | 556 | 560 | 505,000 |
| 2005/09/08 | 571 | 571 | 548 | 555 | 335,000 |
| 2005/09/07 | 573 | 573 | 568 | 570 | 201,000 |
| 2005/09/06 | 577 | 577 | 565 | 565 | 214,000 |
| 2005/09/05 | 565 | 572 | 563 | 570 | 312,000 |
| 2005/09/02 | 563 | 563 | 558 | 559 | 152,000 |
| 2005/09/01 | 558 | 564 | 557 | 558 | 191,000 |
| 2005/08/31 | 561 | 564 | 558 | 558 | 111,000 |
| 2005/08/30 | 561 | 567 | 561 | 561 | 134,000 |
| 2005/08/29 | 564 | 565 | 560 | 561 | 169,000 |
| 2005/08/26 | 564 | 570 | 564 | 567 | 184,000 |
| 2005/08/25 | 571 | 573 | 564 | 564 | 164,000 |
| 2005/08/24 | 570 | 576 | 568 | 576 | 183,000 |
| 2005/08/23 | 585 | 585 | 574 | 574 | 176,000 |
| 2005/08/22 | 579 | 587 | 575 | 577 | 366,000 |
| 2005/08/19 | 583 | 585 | 574 | 576 | 353,000 |
| 2005/08/18 | 586 | 595 | 583 | 584 | 567,000 |
| 2005/08/17 | 573 | 584 | 570 | 580 | 1,039,000 |
| 2005/08/16 | 559 | 574 | 558 | 574 | 898,000 |
| 2005/08/15 | 555 | 558 | 548 | 555 | 216,000 |
| 2005/08/12 | 559 | 561 | 550 | 551 | 250,000 |
| 2005/08/11 | 553 | 558 | 548 | 555 | 275,000 |
| 2005/08/10 | 542 | 552 | 542 | 550 | 229,000 |
| 2005/08/09 | 554 | 555 | 537 | 541 | 401,000 |
| 2005/08/08 | 528 | 544 | 521 | 544 | 449,000 |
| 2005/08/05 | 530 | 537 | 528 | 532 | 365,000 |
| 2005/08/04 | 550 | 550 | 530 | 537 | 417,000 |
| 2005/08/03 | 551 | 559 | 550 | 551 | 266,000 |
| 2005/08/02 | 564 | 565 | 554 | 554 | 221,000 |
| 2005/08/01 | 557 | 566 | 550 | 563 | 700,000 |
| 2005/07/29 | 568 | 568 | 561 | 564 | 422,000 |
| 2005/07/28 | 552 | 567 | 548 | 566 | 798,000 |
| 2005/07/27 | 557 | 561 | 546 | 554 | 691,000 |
| 2005/07/26 | 537 | 570 | 537 | 563 | 1,402,000 |
| 2005/07/25 | 535 | 537 | 530 | 537 | 300,000 |
| 2005/07/22 | 530 | 538 | 523 | 537 | 391,000 |
| 2005/07/21 | 534 | 539 | 529 | 531 | 606,000 |
| 2005/07/20 | 543 | 546 | 538 | 539 | 301,000 |
| 2005/07/19 | 542 | 550 | 540 | 546 | 271,000 |
| 2005/07/15 | 550 | 558 | 544 | 544 | 344,000 |
| 2005/07/14 | 550 | 550 | 542 | 550 | 454,000 |
| 2005/07/13 | 561 | 561 | 549 | 554 | 461,000 |
| 2005/07/12 | 565 | 565 | 557 | 561 | 369,000 |
| 2005/07/11 | 561 | 568 | 557 | 563 | 607,000 |
| 2005/07/08 | 560 | 573 | 555 | 557 | 1,709,000 |
| 2005/07/07 | 539 | 560 | 536 | 560 | 1,284,000 |
| 2005/07/06 | 542 | 544 | 533 | 538 | 419,000 |
| 2005/07/05 | 542 | 547 | 537 | 540 | 504,000 |
| 2005/07/04 | 547 | 555 | 546 | 547 | 1,168,000 |
| 2005/07/01 | 531 | 545 | 530 | 540 | 969,000 |
| 2005/06/30 | 526 | 543 | 526 | 531 | 1,872,000 |
| 2005/06/29 | 500 | 527 | 499 | 526 | 2,370,000 |
| 2005/06/28 | 485 | 497 | 484 | 497 | 370,000 |
| 2005/06/27 | 485 | 485 | 480 | 484 | 200,000 |
| 2005/06/24 | 486 | 490 | 479 | 487 | 404,000 |
| 2005/06/23 | 481 | 491 | 475 | 490 | 395,000 |
| 2005/06/22 | 482 | 484 | 474 | 482 | 319,000 |
| 2005/06/21 | 490 | 490 | 480 | 485 | 288,000 |
| 2005/06/20 | 497 | 499 | 490 | 491 | 306,000 |
| 2005/06/17 | 493 | 497 | 491 | 495 | 318,000 |
| 2005/06/16 | 494 | 497 | 491 | 493 | 329,000 |
| 2005/06/15 | 484 | 495 | 482 | 494 | 681,000 |
| 2005/06/14 | 489 | 489 | 482 | 484 | 334,000 |
| 2005/06/13 | 485 | 491 | 484 | 488 | 481,000 |
| 2005/06/10 | 485 | 487 | 479 | 481 | 626,000 |
| 2005/06/09 | 482 | 482 | 474 | 477 | 562,000 |
| 2005/06/08 | 466 | 483 | 465 | 478 | 912,000 |
| 2005/06/07 | 474 | 474 | 460 | 466 | 578,000 |
| 2005/06/06 | 467 | 480 | 464 | 474 | 1,096,000 |
| 2005/06/03 | 458 | 469 | 457 | 469 | 785,000 |
| 2005/06/02 | 459 | 464 | 453 | 457 | 574,000 |
| 2005/06/01 | 453 | 460 | 453 | 458 | 519,000 |
| 2005/05/31 | 465 | 465 | 452 | 456 | 548,000 |
| 2005/05/30 | 460 | 467 | 456 | 460 | 638,000 |
| 2005/05/27 | 453 | 460 | 449 | 455 | 695,000 |
| 2005/05/26 | 454 | 459 | 445 | 448 | 618,000 |
| 2005/05/25 | 470 | 475 | 456 | 464 | 801,000 |
| 2005/05/24 | 454 | 465 | 449 | 465 | 1,290,000 |
| 2005/05/23 | 440 | 470 | 438 | 454 | 2,529,000 |
| 2005/05/20 | 424 | 426 | 422 | 422 | 132,000 |
| 2005/05/19 | 415 | 424 | 415 | 422 | 293,000 |
| 2005/05/18 | 417 | 421 | 414 | 415 | 296,000 |
| 2005/05/17 | 421 | 427 | 413 | 424 | 585,000 |
| 2005/05/16 | 413 | 420 | 411 | 417 | 283,000 |
| 2005/05/13 | 417 | 420 | 413 | 413 | 344,000 |
| 2005/05/12 | 416 | 422 | 415 | 422 | 383,000 |
| 2005/05/11 | 403 | 416 | 400 | 413 | 388,000 |
| 2005/05/10 | 399 | 417 | 399 | 407 | 197,000 |
| 2005/05/09 | 401 | 404 | 396 | 401 | 251,000 |
| 2005/05/06 | 400 | 403 | 395 | 397 | 277,000 |
| 2005/05/02 | 394 | 398 | 389 | 391 | 158,000 |
| 2005/04/28 | 399 | 399 | 393 | 394 | 144,000 |
| 2005/04/27 | 389 | 400 | 387 | 395 | 310,000 |
| 2005/04/26 | 389 | 393 | 384 | 387 | 252,000 |
| 2005/04/25 | 385 | 392 | 385 | 388 | 160,000 |
| 2005/04/22 | 382 | 394 | 379 | 389 | 330,000 |
| 2005/04/21 | 376 | 380 | 369 | 372 | 463,000 |
| 2005/04/20 | 390 | 395 | 381 | 382 | 372,000 |
| 2005/04/19 | 397 | 397 | 384 | 384 | 206,000 |
| 2005/04/18 | 377 | 386 | 375 | 377 | 501,000 |
| 2005/04/15 | 401 | 404 | 396 | 397 | 285,000 |
| 2005/04/14 | 422 | 422 | 400 | 411 | 321,000 |
| 2005/04/13 | 425 | 432 | 423 | 425 | 227,000 |
| 2005/04/12 | 437 | 437 | 425 | 428 | 219,000 |
| 2005/04/11 | 440 | 440 | 435 | 435 | 160,000 |
| 2005/04/08 | 441 | 442 | 437 | 439 | 194,000 |
| 2005/04/07 | 446 | 446 | 431 | 441 | 236,000 |
| 2005/04/06 | 435 | 447 | 432 | 446 | 359,000 |
| 2005/04/05 | 427 | 436 | 425 | 431 | 165,000 |
| 2005/04/04 | 426 | 429 | 423 | 427 | 249,000 |
| 2005/04/01 | 427 | 437 | 425 | 426 | 362,000 |
| 2005/03/31 | 435 | 435 | 423 | 430 | 474,000 |
| 2005/03/30 | 435 | 437 | 430 | 434 | 401,000 |
| 2005/03/29 | 432 | 440 | 430 | 440 | 585,000 |
| 2005/03/28 | 428 | 440 | 413 | 440 | 349,000 |
| 2005/03/25 | 430 | 434 | 427 | 434 | 409,000 |
| 2005/03/24 | 439 | 439 | 433 | 433 | 267,000 |
| 2005/03/23 | 440 | 442 | 438 | 439 | 264,000 |
| 2005/03/22 | 445 | 445 | 440 | 441 | 150,000 |
| 2005/03/18 | 447 | 447 | 438 | 443 | 197,000 |
| 2005/03/17 | 437 | 446 | 435 | 445 | 165,000 |
| 2005/03/16 | 443 | 444 | 435 | 440 | 302,000 |
| 2005/03/15 | 450 | 450 | 442 | 443 | 309,000 |
| 2005/03/14 | 453 | 454 | 445 | 451 | 346,000 |
| 2005/03/11 | 448 | 453 | 445 | 453 | 1,413,000 |
| 2005/03/10 | 437 | 449 | 437 | 447 | 923,000 |
| 2005/03/09 | 433 | 445 | 433 | 442 | 1,131,000 |
| 2005/03/08 | 425 | 438 | 421 | 435 | 852,000 |
| 2005/03/07 | 426 | 429 | 420 | 425 | 422,000 |
| 2005/03/04 | 424 | 428 | 420 | 425 | 356,000 |
| 2005/03/03 | 429 | 429 | 420 | 425 | 171,000 |
| 2005/03/02 | 431 | 433 | 425 | 427 | 240,000 |
| 2005/03/01 | 435 | 436 | 425 | 430 | 772,000 |
| 2005/02/28 | 407 | 436 | 406 | 433 | 1,688,000 |
| 2005/02/25 | 398 | 403 | 398 | 403 | 170,000 |
| 2005/02/24 | 400 | 403 | 397 | 398 | 233,000 |
| 2005/02/23 | 396 | 398 | 395 | 396 | 240,000 |
| 2005/02/22 | 406 | 406 | 397 | 401 | 337,000 |
| 2005/02/21 | 403 | 408 | 394 | 407 | 203,000 |
| 2005/02/18 | 394 | 399 | 394 | 399 | 254,000 |
| 2005/02/17 | 395 | 402 | 394 | 398 | 164,000 |
| 2005/02/16 | 406 | 408 | 390 | 398 | 205,000 |
| 2005/02/15 | 413 | 414 | 406 | 411 | 171,000 |
| 2005/02/14 | 414 | 419 | 411 | 412 | 172,000 |
| 2005/02/10 | 410 | 413 | 410 | 412 | 228,000 |
| 2005/02/09 | 405 | 426 | 405 | 414 | 1,083,000 |
| 2005/02/08 | 395 | 404 | 393 | 403 | 323,000 |
| 2005/02/07 | 395 | 402 | 395 | 399 | 291,000 |
| 2005/02/04 | 407 | 407 | 394 | 397 | 442,000 |
| 2005/02/03 | 390 | 408 | 387 | 408 | 1,401,000 |
| 2005/02/02 | 380 | 388 | 377 | 388 | 543,000 |
| 2005/02/01 | 381 | 381 | 372 | 377 | 125,000 |
| 2005/01/31 | 371 | 380 | 370 | 378 | 361,000 |
| 2005/01/28 | 373 | 375 | 372 | 374 | 144,000 |
| 2005/01/27 | 380 | 381 | 375 | 375 | 294,000 |
| 2005/01/26 | 377 | 383 | 377 | 382 | 377,000 |
| 2005/01/25 | 380 | 384 | 377 | 381 | 647,000 |
| 2005/01/24 | 357 | 387 | 357 | 384 | 1,485,000 |
| 2005/01/21 | 352 | 358 | 350 | 357 | 184,000 |
| 2005/01/20 | 353 | 359 | 353 | 357 | 216,000 |
| 2005/01/19 | 365 | 367 | 363 | 363 | 139,000 |
| 2005/01/18 | 367 | 367 | 363 | 365 | 267,000 |
| 2005/01/17 | 366 | 366 | 361 | 366 | 339,000 |
| 2005/01/14 | 349 | 367 | 345 | 366 | 703,000 |
| 2005/01/13 | 363 | 363 | 354 | 358 | 495,000 |
| 2005/01/12 | 355 | 365 | 354 | 361 | 1,300,000 |
| 2005/01/11 | 352 | 356 | 349 | 354 | 442,000 |
| 2005/01/07 | 344 | 351 | 344 | 350 | 287,000 |
| 2005/01/06 | 344 | 348 | 341 | 345 | 532,000 |
| 2005/01/05 | 349 | 350 | 346 | 347 | 273,000 |
| 2005/01/04 | 347 | 352 | 347 | 351 | 177,000 |