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 |
|---|---|---|---|---|---|
| 2006/12/29 | 706 | 717 | 706 | 715 | 23,000 |
| 2006/12/28 | 725 | 725 | 709 | 715 | 102,000 |
| 2006/12/27 | 720 | 725 | 718 | 720 | 107,000 |
| 2006/12/26 | 706 | 717 | 703 | 717 | 97,000 |
| 2006/12/25 | 703 | 712 | 703 | 706 | 107,000 |
| 2006/12/22 | 711 | 716 | 710 | 713 | 135,000 |
| 2006/12/21 | 718 | 718 | 711 | 716 | 185,000 |
| 2006/12/20 | 709 | 718 | 707 | 717 | 96,000 |
| 2006/12/19 | 721 | 721 | 707 | 709 | 90,000 |
| 2006/12/18 | 719 | 724 | 715 | 721 | 150,000 |
| 2006/12/15 | 719 | 719 | 713 | 717 | 97,000 |
| 2006/12/14 | 721 | 722 | 717 | 718 | 91,000 |
| 2006/12/13 | 720 | 725 | 716 | 720 | 133,000 |
| 2006/12/12 | 700 | 724 | 696 | 721 | 272,000 |
| 2006/12/11 | 708 | 708 | 693 | 700 | 122,000 |
| 2006/12/08 | 706 | 707 | 700 | 702 | 233,000 |
| 2006/12/07 | 710 | 715 | 706 | 711 | 107,000 |
| 2006/12/06 | 706 | 710 | 692 | 710 | 236,000 |
| 2006/12/05 | 683 | 712 | 683 | 712 | 492,000 |
| 2006/12/04 | 668 | 673 | 661 | 673 | 111,000 |
| 2006/12/01 | 658 | 670 | 657 | 667 | 114,000 |
| 2006/11/30 | 661 | 675 | 651 | 657 | 323,000 |
| 2006/11/29 | 650 | 658 | 650 | 658 | 141,000 |
| 2006/11/28 | 655 | 655 | 647 | 654 | 114,000 |
| 2006/11/27 | 628 | 659 | 626 | 658 | 199,000 |
| 2006/11/24 | 641 | 641 | 623 | 634 | 351,000 |
| 2006/11/22 | 600 | 638 | 599 | 636 | 192,000 |
| 2006/11/21 | 609 | 619 | 603 | 604 | 215,000 |
| 2006/11/20 | 615 | 625 | 599 | 609 | 344,000 |
| 2006/11/17 | 618 | 629 | 614 | 614 | 209,000 |
| 2006/11/16 | 632 | 647 | 626 | 628 | 202,000 |
| 2006/11/15 | 634 | 642 | 633 | 639 | 191,000 |
| 2006/11/14 | 591 | 623 | 589 | 621 | 335,000 |
| 2006/11/13 | 583 | 599 | 583 | 597 | 244,000 |
| 2006/11/10 | 606 | 607 | 590 | 603 | 338,000 |
| 2006/11/09 | 616 | 624 | 606 | 615 | 280,000 |
| 2006/11/08 | 656 | 656 | 629 | 629 | 282,000 |
| 2006/11/07 | 666 | 668 | 653 | 654 | 137,000 |
| 2006/11/06 | 648 | 664 | 636 | 661 | 353,000 |
| 2006/11/02 | 661 | 661 | 649 | 649 | 106,000 |
| 2006/11/01 | 668 | 668 | 659 | 660 | 97,000 |
| 2006/10/31 | 656 | 666 | 656 | 662 | 101,000 |
| 2006/10/30 | 650 | 663 | 650 | 656 | 150,000 |
| 2006/10/27 | 670 | 670 | 657 | 664 | 187,000 |
| 2006/10/26 | 672 | 672 | 665 | 666 | 178,000 |
| 2006/10/25 | 668 | 672 | 666 | 669 | 129,000 |
| 2006/10/24 | 675 | 676 | 666 | 666 | 309,000 |
| 2006/10/23 | 670 | 677 | 666 | 676 | 149,000 |
| 2006/10/20 | 671 | 673 | 661 | 669 | 266,000 |
| 2006/10/19 | 666 | 671 | 662 | 671 | 131,000 |
| 2006/10/18 | 668 | 668 | 653 | 661 | 122,000 |
| 2006/10/17 | 674 | 675 | 663 | 668 | 162,000 |
| 2006/10/16 | 661 | 676 | 655 | 674 | 197,000 |
| 2006/10/13 | 640 | 651 | 636 | 651 | 207,000 |
| 2006/10/12 | 638 | 645 | 633 | 635 | 249,000 |
| 2006/10/11 | 658 | 662 | 638 | 638 | 453,000 |
| 2006/10/10 | 660 | 667 | 654 | 657 | 296,000 |
| 2006/10/06 | 662 | 672 | 657 | 670 | 257,000 |
| 2006/10/05 | 667 | 672 | 652 | 659 | 633,000 |
| 2006/10/04 | 680 | 685 | 645 | 648 | 671,000 |
| 2006/10/03 | 685 | 692 | 668 | 670 | 455,000 |
| 2006/10/02 | 689 | 699 | 678 | 680 | 432,000 |
| 2006/09/29 | 727 | 728 | 717 | 719 | 98,000 |
| 2006/09/28 | 705 | 719 | 701 | 719 | 164,000 |
| 2006/09/27 | 688 | 705 | 688 | 704 | 165,000 |
| 2006/09/26 | 706 | 706 | 672 | 678 | 201,000 |
| 2006/09/25 | 660 | 698 | 660 | 698 | 411,000 |
| 2006/09/22 | 664 | 668 | 652 | 659 | 353,000 |
| 2006/09/21 | 655 | 662 | 633 | 662 | 622,000 |
| 2006/09/20 | 678 | 682 | 654 | 659 | 395,000 |
| 2006/09/19 | 698 | 706 | 671 | 678 | 369,000 |
| 2006/09/15 | 702 | 708 | 695 | 697 | 192,000 |
| 2006/09/14 | 696 | 706 | 696 | 702 | 213,000 |
| 2006/09/13 | 713 | 715 | 696 | 696 | 233,000 |
| 2006/09/12 | 710 | 713 | 700 | 704 | 309,000 |
| 2006/09/11 | 727 | 727 | 706 | 709 | 365,000 |
| 2006/09/08 | 717 | 732 | 712 | 727 | 435,000 |
| 2006/09/07 | 758 | 758 | 715 | 727 | 204,000 |
| 2006/09/06 | 761 | 762 | 757 | 758 | 64,000 |
| 2006/09/05 | 766 | 772 | 760 | 767 | 83,000 |
| 2006/09/04 | 768 | 769 | 763 | 766 | 99,000 |
| 2006/09/01 | 757 | 769 | 757 | 768 | 114,000 |
| 2006/08/31 | 733 | 773 | 733 | 767 | 305,000 |
| 2006/08/30 | 746 | 757 | 732 | 732 | 170,000 |
| 2006/08/29 | 741 | 758 | 741 | 755 | 125,000 |
| 2006/08/28 | 755 | 760 | 738 | 740 | 256,000 |
| 2006/08/25 | 763 | 780 | 763 | 765 | 169,000 |
| 2006/08/24 | 767 | 767 | 758 | 763 | 191,000 |
| 2006/08/23 | 771 | 775 | 748 | 767 | 167,000 |
| 2006/08/22 | 773 | 778 | 764 | 771 | 190,000 |
| 2006/08/21 | 794 | 794 | 777 | 778 | 89,000 |
| 2006/08/18 | 775 | 784 | 773 | 784 | 204,000 |
| 2006/08/17 | 779 | 786 | 758 | 766 | 261,000 |
| 2006/08/16 | 759 | 769 | 759 | 768 | 122,000 |
| 2006/08/15 | 760 | 766 | 752 | 753 | 133,000 |
| 2006/08/14 | 745 | 764 | 741 | 760 | 187,000 |
| 2006/08/11 | 745 | 750 | 741 | 744 | 262,000 |
| 2006/08/10 | 729 | 740 | 723 | 738 | 185,000 |
| 2006/08/09 | 715 | 724 | 712 | 721 | 155,000 |
| 2006/08/08 | 703 | 715 | 699 | 714 | 332,000 |
| 2006/08/07 | 726 | 730 | 703 | 705 | 287,000 |
| 2006/08/04 | 714 | 727 | 709 | 716 | 183,000 |
| 2006/08/03 | 712 | 712 | 704 | 704 | 83,000 |
| 2006/08/02 | 700 | 713 | 695 | 702 | 252,000 |
| 2006/08/01 | 704 | 716 | 704 | 707 | 355,000 |
| 2006/07/31 | 715 | 722 | 714 | 714 | 266,000 |
| 2006/07/28 | 711 | 731 | 710 | 715 | 196,000 |
| 2006/07/27 | 707 | 718 | 698 | 710 | 105,000 |
| 2006/07/26 | 715 | 718 | 696 | 700 | 146,000 |
| 2006/07/25 | 712 | 727 | 706 | 710 | 143,000 |
| 2006/07/24 | 720 | 722 | 707 | 708 | 173,000 |
| 2006/07/21 | 748 | 748 | 730 | 737 | 117,000 |
| 2006/07/20 | 759 | 759 | 728 | 738 | 108,000 |
| 2006/07/19 | 694 | 724 | 694 | 711 | 146,000 |
| 2006/07/18 | 747 | 747 | 687 | 693 | 282,000 |
| 2006/07/14 | 730 | 770 | 712 | 747 | 299,000 |
| 2006/07/13 | 765 | 775 | 723 | 732 | 723,000 |
| 2006/07/12 | 802 | 807 | 760 | 764 | 395,000 |
| 2006/07/11 | 804 | 813 | 801 | 802 | 199,000 |
| 2006/07/10 | 806 | 810 | 801 | 803 | 227,000 |
| 2006/07/07 | 835 | 835 | 816 | 826 | 83,000 |
| 2006/07/06 | 833 | 840 | 823 | 829 | 98,000 |
| 2006/07/05 | 832 | 839 | 830 | 836 | 129,000 |
| 2006/07/04 | 855 | 855 | 837 | 847 | 126,000 |
| 2006/07/03 | 836 | 859 | 834 | 837 | 110,000 |
| 2006/06/30 | 843 | 850 | 830 | 845 | 119,000 |
| 2006/06/29 | 840 | 840 | 822 | 833 | 95,000 |
| 2006/06/28 | 818 | 836 | 818 | 830 | 75,000 |
| 2006/06/27 | 820 | 832 | 820 | 828 | 87,000 |
| 2006/06/26 | 818 | 824 | 815 | 820 | 175,000 |
| 2006/06/23 | 818 | 819 | 810 | 815 | 93,000 |
| 2006/06/22 | 812 | 824 | 808 | 824 | 87,000 |
| 2006/06/21 | 800 | 809 | 799 | 802 | 184,000 |
| 2006/06/20 | 797 | 807 | 797 | 800 | 187,000 |
| 2006/06/19 | 812 | 815 | 791 | 807 | 452,000 |
| 2006/06/16 | 812 | 834 | 812 | 820 | 311,000 |
| 2006/06/15 | 820 | 830 | 801 | 815 | 186,000 |
| 2006/06/14 | 810 | 823 | 801 | 812 | 133,000 |
| 2006/06/13 | 839 | 860 | 820 | 823 | 179,000 |
| 2006/06/12 | 811 | 849 | 811 | 840 | 191,000 |
| 2006/06/09 | 798 | 828 | 781 | 811 | 263,000 |
| 2006/06/08 | 810 | 812 | 779 | 798 | 278,000 |
| 2006/06/07 | 811 | 835 | 811 | 828 | 179,000 |
| 2006/06/06 | 839 | 845 | 824 | 831 | 138,000 |
| 2006/06/05 | 859 | 861 | 835 | 859 | 272,000 |
| 2006/06/02 | 859 | 883 | 822 | 869 | 530,000 |
| 2006/06/01 | 842 | 860 | 841 | 854 | 244,000 |
| 2006/05/31 | 815 | 839 | 810 | 832 | 188,000 |
| 2006/05/30 | 833 | 840 | 820 | 835 | 306,000 |
| 2006/05/29 | 805 | 834 | 805 | 833 | 378,000 |
| 2006/05/26 | 770 | 795 | 769 | 791 | 186,000 |
| 2006/05/25 | 785 | 792 | 771 | 779 | 237,000 |
| 2006/05/24 | 760 | 773 | 751 | 773 | 237,000 |
| 2006/05/23 | 780 | 788 | 750 | 750 | 396,000 |
| 2006/05/22 | 807 | 814 | 787 | 788 | 233,000 |
| 2006/05/19 | 812 | 816 | 785 | 806 | 171,000 |
| 2006/05/18 | 782 | 815 | 782 | 812 | 183,000 |
| 2006/05/17 | 836 | 845 | 812 | 822 | 272,000 |
| 2006/05/16 | 846 | 861 | 834 | 835 | 134,000 |
| 2006/05/15 | 845 | 858 | 839 | 853 | 138,000 |
| 2006/05/12 | 850 | 865 | 836 | 863 | 223,000 |
| 2006/05/11 | 870 | 891 | 866 | 876 | 163,000 |
| 2006/05/10 | 905 | 911 | 867 | 875 | 302,000 |
| 2006/05/09 | 923 | 927 | 907 | 911 | 226,000 |
| 2006/05/08 | 915 | 923 | 910 | 922 | 246,000 |
| 2006/05/02 | 908 | 910 | 896 | 906 | 209,000 |
| 2006/05/01 | 901 | 914 | 894 | 902 | 448,000 |
| 2006/04/28 | 868 | 898 | 860 | 893 | 206,000 |
| 2006/04/27 | 862 | 890 | 862 | 878 | 294,000 |
| 2006/04/26 | 830 | 861 | 830 | 855 | 237,000 |
| 2006/04/25 | 843 | 871 | 840 | 847 | 302,000 |
| 2006/04/24 | 880 | 887 | 806 | 813 | 624,000 |
| 2006/04/21 | 890 | 906 | 883 | 884 | 98,000 |
| 2006/04/20 | 900 | 909 | 888 | 890 | 110,000 |
| 2006/04/19 | 919 | 920 | 905 | 905 | 133,000 |
| 2006/04/18 | 888 | 914 | 882 | 899 | 117,000 |
| 2006/04/17 | 911 | 920 | 880 | 891 | 325,000 |
| 2006/04/14 | 926 | 926 | 912 | 921 | 239,000 |
| 2006/04/13 | 935 | 936 | 918 | 934 | 427,000 |
| 2006/04/12 | 930 | 950 | 917 | 948 | 278,000 |
| 2006/04/11 | 961 | 961 | 927 | 935 | 241,000 |
| 2006/04/10 | 963 | 968 | 957 | 961 | 192,000 |
| 2006/04/07 | 943 | 968 | 943 | 955 | 328,000 |
| 2006/04/06 | 925 | 942 | 925 | 937 | 167,000 |
| 2006/04/05 | 940 | 945 | 920 | 922 | 150,000 |
| 2006/04/04 | 940 | 943 | 935 | 942 | 113,000 |
| 2006/04/03 | 922 | 944 | 922 | 935 | 168,000 |
| 2006/03/31 | 936 | 937 | 924 | 928 | 150,000 |
| 2006/03/30 | 937 | 946 | 934 | 936 | 154,000 |
| 2006/03/29 | 930 | 946 | 930 | 941 | 171,000 |
| 2006/03/28 | 921 | 936 | 907 | 927 | 234,000 |
| 2006/03/27 | 938 | 955 | 938 | 948 | 488,000 |
| 2006/03/24 | 930 | 941 | 929 | 938 | 241,000 |
| 2006/03/23 | 942 | 945 | 922 | 930 | 178,000 |
| 2006/03/22 | 942 | 950 | 935 | 941 | 387,000 |
| 2006/03/20 | 919 | 954 | 919 | 952 | 480,000 |
| 2006/03/17 | 900 | 920 | 892 | 919 | 451,000 |
| 2006/03/16 | 880 | 888 | 865 | 882 | 399,000 |
| 2006/03/15 | 871 | 885 | 867 | 880 | 186,000 |
| 2006/03/14 | 871 | 872 | 852 | 867 | 344,000 |
| 2006/03/13 | 840 | 875 | 834 | 866 | 399,000 |
| 2006/03/10 | 807 | 825 | 806 | 823 | 218,000 |
| 2006/03/09 | 815 | 826 | 802 | 816 | 449,000 |
| 2006/03/08 | 793 | 829 | 792 | 815 | 619,000 |
| 2006/03/07 | 793 | 793 | 775 | 788 | 312,000 |
| 2006/03/06 | 758 | 793 | 748 | 786 | 481,000 |
| 2006/03/03 | 770 | 772 | 742 | 758 | 501,000 |
| 2006/03/02 | 802 | 806 | 772 | 774 | 509,000 |
| 2006/03/01 | 810 | 812 | 795 | 800 | 521,000 |
| 2006/02/28 | 841 | 852 | 800 | 815 | 588,000 |
| 2006/02/27 | 851 | 866 | 840 | 840 | 341,000 |
| 2006/02/24 | 844 | 855 | 832 | 847 | 263,000 |
| 2006/02/23 | 836 | 856 | 830 | 853 | 376,000 |
| 2006/02/22 | 846 | 853 | 810 | 826 | 410,000 |
| 2006/02/21 | 768 | 854 | 768 | 843 | 334,000 |
| 2006/02/20 | 812 | 813 | 765 | 767 | 384,000 |
| 2006/02/17 | 870 | 881 | 830 | 832 | 280,000 |
| 2006/02/16 | 884 | 884 | 835 | 870 | 449,000 |
| 2006/02/15 | 893 | 904 | 852 | 883 | 325,000 |
| 2006/02/14 | 867 | 893 | 827 | 886 | 519,000 |
| 2006/02/13 | 926 | 929 | 864 | 867 | 439,000 |
| 2006/02/10 | 1,003 | 1,003 | 940 | 949 | 318,000 |
| 2006/02/09 | 1,011 | 1,022 | 981 | 1,002 | 273,000 |
| 2006/02/08 | 1,017 | 1,031 | 1,005 | 1,005 | 275,000 |
| 2006/02/07 | 1,023 | 1,026 | 1,008 | 1,020 | 162,000 |
| 2006/02/06 | 1,016 | 1,028 | 1,001 | 1,023 | 179,000 |
| 2006/02/03 | 995 | 1,017 | 995 | 1,006 | 196,000 |
| 2006/02/02 | 1,001 | 1,022 | 999 | 1,012 | 219,000 |
| 2006/02/01 | 1,018 | 1,030 | 1,007 | 1,012 | 245,000 |
| 2006/01/31 | 1,008 | 1,047 | 1,008 | 1,045 | 466,000 |
| 2006/01/30 | 1,035 | 1,060 | 1,020 | 1,028 | 530,000 |
| 2006/01/27 | 1,004 | 1,059 | 990 | 1,033 | 462,000 |
| 2006/01/26 | 971 | 1,006 | 970 | 1,004 | 355,000 |
| 2006/01/25 | 951 | 960 | 947 | 950 | 162,000 |
| 2006/01/24 | 912 | 960 | 912 | 942 | 199,000 |
| 2006/01/23 | 925 | 932 | 892 | 912 | 312,000 |
| 2006/01/20 | 935 | 950 | 930 | 935 | 232,000 |
| 2006/01/19 | 842 | 930 | 842 | 914 | 169,000 |
| 2006/01/18 | 919 | 920 | 821 | 861 | 429,000 |
| 2006/01/17 | 951 | 964 | 916 | 921 | 245,000 |
| 2006/01/16 | 978 | 988 | 960 | 970 | 165,000 |
| 2006/01/13 | 992 | 992 | 959 | 968 | 290,000 |
| 2006/01/12 | 986 | 1,007 | 972 | 991 | 244,000 |
| 2006/01/11 | 1,025 | 1,025 | 949 | 979 | 511,000 |
| 2006/01/10 | 1,041 | 1,041 | 993 | 1,009 | 393,000 |
| 2006/01/06 | 969 | 987 | 967 | 981 | 341,000 |
| 2006/01/05 | 937 | 972 | 928 | 953 | 379,000 |
| 2006/01/04 | 939 | 939 | 917 | 925 | 96,000 |