日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 940 940 915 927 128,000
2007/12/27 951 957 945 950 136,000
2007/12/26 945 958 945 956 242,000
2007/12/25 943 954 940 945 180,000
2007/12/21 935 949 932 943 180,000
2007/12/20 947 957 945 945 183,000
2007/12/19 952 960 946 946 308,000
2007/12/18 949 964 944 958 338,000
2007/12/17 949 958 949 949 256,000
2007/12/14 945 957 945 952 278,000
2007/12/13 970 970 950 951 268,000
2007/12/12 963 970 951 967 377,000
2007/12/11 960 964 955 963 323,000
2007/12/10 949 959 936 949 414,000
2007/12/07 931 951 931 947 459,000
2007/12/06 904 927 904 922 366,000
2007/12/05 895 907 888 904 313,000
2007/12/04 918 918 894 895 338,000
2007/12/03 909 917 907 917 218,000
2007/11/30 908 913 900 907 413,000
2007/11/29 904 913 895 898 372,000
2007/11/28 900 905 896 903 214,000
2007/11/27 896 903 870 902 496,000
2007/11/26 900 905 895 898 246,000
2007/11/22 899 905 892 894 295,000
2007/11/21 892 909 892 909 201,000
2007/11/20 870 893 861 893 259,000
2007/11/19 888 891 880 888 186,000
2007/11/16 900 900 869 875 230,000
2007/11/15 909 918 901 901 205,000
2007/11/14 892 910 891 908 221,000
2007/11/13 868 888 868 878 159,000
2007/11/12 893 893 865 877 193,000
2007/11/09 872 899 866 894 336,000
2007/11/08 871 880 859 862 240,000
2007/11/07 858 890 858 882 425,000
2007/11/06 831 865 831 854 304,000
2007/11/05 821 832 817 831 124,000
2007/11/02 818 844 810 842 233,000
2007/11/01 819 821 809 818 103,000
2007/10/31 809 818 796 818 163,000
2007/10/30 774 810 772 810 316,000
2007/10/29 796 805 778 780 294,000
2007/10/26 781 800 781 795 186,000
2007/10/25 757 779 757 773 245,000
2007/10/24 759 784 756 759 200,000
2007/10/23 782 782 764 764 179,000
2007/10/22 761 778 755 762 239,000
2007/10/19 771 779 761 767 192,000
2007/10/18 777 798 777 791 198,000
2007/10/17 776 799 775 785 257,000
2007/10/16 819 819 786 786 203,000
2007/10/15 833 834 815 822 146,000
2007/10/12 830 840 829 833 161,000
2007/10/11 820 835 800 829 152,000
2007/10/10 836 837 818 819 152,000
2007/10/09 835 839 821 835 172,000
2007/10/05 830 840 830 834 116,000
2007/10/04 830 840 825 840 200,000
2007/10/03 814 847 805 845 231,000
2007/10/02 812 817 810 815 115,000
2007/10/01 804 812 792 805 229,000
2007/09/28 835 835 803 805 220,000
2007/09/27 830 841 825 835 158,000
2007/09/26 819 835 809 830 228,000
2007/09/25 777 790 766 790 134,000
2007/09/21 781 781 767 778 184,000
2007/09/20 790 792 779 782 77,000
2007/09/19 796 803 784 790 103,000
2007/09/18 755 781 755 770 167,000
2007/09/14 765 772 758 761 194,000
2007/09/13 771 771 753 755 131,000
2007/09/12 791 791 759 761 267,000
2007/09/11 764 787 746 781 277,000
2007/09/10 762 782 756 766 181,000
2007/09/07 770 779 754 772 305,000
2007/09/06 762 772 739 771 297,000
2007/09/05 817 817 775 777 246,000
2007/09/04 816 817 798 812 122,000
2007/09/03 816 816 805 809 114,000
2007/08/31 800 800 780 800 156,000
2007/08/30 796 796 776 784 154,000
2007/08/29 778 786 766 786 163,000
2007/08/28 776 778 771 778 98,000
2007/08/27 781 784 773 778 202,000
2007/08/24 789 789 756 769 170,000
2007/08/23 783 783 756 769 136,000
2007/08/22 747 756 743 745 213,000
2007/08/21 727 738 717 733 184,000
2007/08/20 720 724 700 707 237,000
2007/08/17 720 720 690 690 190,000
2007/08/16 719 720 703 720 144,000
2007/08/15 749 751 723 730 225,000
2007/08/14 741 750 734 747 172,000
2007/08/13 707 746 705 733 335,000
2007/08/10 716 717 675 706 389,000
2007/08/09 739 747 702 717 678,000
2007/08/08 741 758 731 736 514,000
2007/08/07 793 797 780 781 154,000
2007/08/06 796 796 767 784 154,000
2007/08/03 798 805 787 796 144,000
2007/08/02 795 795 777 795 234,000
2007/08/01 807 807 793 794 187,000
2007/07/31 795 812 792 806 150,000
2007/07/30 780 798 774 796 174,000
2007/07/27 780 790 774 787 235,000
2007/07/26 826 826 806 810 167,000
2007/07/25 824 827 820 826 144,000
2007/07/24 812 825 807 824 196,000
2007/07/23 809 815 805 812 199,000
2007/07/20 811 818 809 811 177,000
2007/07/19 809 818 809 818 89,000
2007/07/18 820 820 801 809 156,000
2007/07/17 829 829 810 823 175,000
2007/07/13 828 831 818 823 226,000
2007/07/12 812 826 812 823 163,000
2007/07/11 819 822 808 811 223,000
2007/07/10 813 818 812 818 97,000
2007/07/09 820 820 810 817 169,000
2007/07/06 834 834 809 821 221,000
2007/07/05 840 842 827 833 134,000
2007/07/04 828 850 822 839 217,000
2007/07/03 830 830 822 828 176,000
2007/07/02 828 839 815 830 372,000
2007/06/29 817 833 815 827 330,000
2007/06/28 786 806 781 806 383,000
2007/06/27 768 798 760 786 1,106,000
2007/06/26 737 766 736 766 621,000
2007/06/25 743 746 735 735 229,000
2007/06/22 750 755 744 749 124,000
2007/06/21 740 749 740 748 124,000
2007/06/20 748 759 746 750 166,000
2007/06/19 742 749 742 744 111,000
2007/06/18 749 749 738 741 174,000
2007/06/15 732 741 726 741 267,000
2007/06/14 718 733 714 732 226,000
2007/06/13 715 716 701 708 234,000
2007/06/12 716 723 713 716 174,000
2007/06/11 716 724 710 712 236,000
2007/06/08 711 714 698 706 320,000
2007/06/07 709 717 708 717 219,000
2007/06/06 717 721 708 708 330,000
2007/06/05 718 720 704 714 380,000
2007/06/04 736 737 728 728 160,000
2007/06/01 755 756 732 733 358,000
2007/05/31 748 750 744 746 155,000
2007/05/30 746 758 739 746 210,000
2007/05/29 734 744 730 743 141,000
2007/05/28 745 751 730 735 121,000
2007/05/25 744 746 731 737 144,000
2007/05/24 756 758 746 750 97,000
2007/05/23 755 766 747 753 215,000
2007/05/22 756 759 746 756 157,000
2007/05/21 750 760 745 756 142,000
2007/05/18 774 781 755 755 139,000
2007/05/17 777 786 774 774 94,000
2007/05/16 773 785 772 777 263,000
2007/05/15 779 789 771 772 222,000
2007/05/14 794 800 789 789 142,000
2007/05/11 802 802 785 792 245,000
2007/05/10 807 808 800 802 161,000
2007/05/09 805 809 800 807 197,000
2007/05/08 806 807 800 804 179,000
2007/05/07 815 821 806 808 144,000
2007/05/02 794 809 794 805 117,000
2007/05/01 810 810 786 798 139,000
2007/04/27 804 810 799 804 92,000
2007/04/26 791 806 791 800 131,000
2007/04/25 776 794 776 789 135,000
2007/04/24 784 788 779 784 230,000
2007/04/23 796 796 774 783 161,000
2007/04/20 769 784 769 776 244,000
2007/04/19 805 805 770 774 271,000
2007/04/18 807 810 798 806 147,000
2007/04/17 801 812 795 801 176,000
2007/04/16 812 818 805 809 126,000
2007/04/13 818 820 798 800 210,000
2007/04/12 824 824 813 817 98,000
2007/04/11 821 833 808 822 192,000
2007/04/10 810 828 809 821 190,000
2007/04/09 805 805 795 800 106,000
2007/04/06 797 800 780 790 139,000
2007/04/05 812 819 799 803 151,000
2007/04/04 806 810 800 807 133,000
2007/04/03 797 812 793 801 145,000
2007/04/02 810 819 797 798 238,000
2007/03/30 820 829 818 829 123,000
2007/03/29 805 817 790 814 185,000
2007/03/28 817 829 817 825 132,000
2007/03/27 828 840 823 829 135,000
2007/03/26 859 859 843 847 167,000
2007/03/23 844 850 830 844 97,000
2007/03/22 831 845 831 831 130,000
2007/03/20 825 838 825 827 208,000
2007/03/19 838 838 827 827 153,000
2007/03/16 844 851 833 835 209,000
2007/03/15 834 855 834 841 131,000
2007/03/14 838 857 820 829 247,000
2007/03/13 885 885 862 862 126,000
2007/03/12 872 885 865 885 104,000
2007/03/09 862 868 859 865 189,000
2007/03/08 836 860 829 855 203,000
2007/03/07 844 844 827 828 145,000
2007/03/06 801 838 800 834 242,000
2007/03/05 835 841 809 811 184,000
2007/03/02 833 861 831 852 231,000
2007/03/01 860 880 826 842 267,000
2007/02/28 797 862 787 856 323,000
2007/02/27 881 884 863 867 180,000
2007/02/26 898 900 884 887 165,000
2007/02/23 888 897 884 896 112,000
2007/02/22 905 905 891 893 186,000
2007/02/21 890 907 890 895 187,000
2007/02/20 887 892 884 890 105,000
2007/02/19 876 892 861 890 123,000
2007/02/16 880 886 877 883 275,000
2007/02/15 858 886 853 883 279,000
2007/02/14 855 860 842 852 211,000
2007/02/13 840 852 831 849 200,000
2007/02/09 818 844 817 841 346,000
2007/02/08 796 820 795 815 187,000
2007/02/07 806 807 796 797 129,000
2007/02/06 786 802 784 798 143,000
2007/02/05 815 815 801 806 170,000
2007/02/02 802 818 802 808 146,000
2007/02/01 795 799 784 799 106,000
2007/01/31 795 795 776 783 143,000
2007/01/30 792 794 790 794 79,000
2007/01/29 764 786 740 783 232,000
2007/01/26 792 794 780 780 188,000
2007/01/25 812 812 789 792 214,000
2007/01/24 818 818 810 810 89,000
2007/01/23 808 815 804 812 69,000
2007/01/22 800 815 800 807 160,000
2007/01/19 804 809 796 802 89,000
2007/01/18 808 813 801 804 127,000
2007/01/17 820 820 799 807 196,000
2007/01/16 802 813 795 812 283,000
2007/01/15 781 802 781 795 343,000
2007/01/12 761 783 755 781 308,000
2007/01/11 761 761 753 756 278,000
2007/01/10 759 764 753 757 339,000
2007/01/09 727 744 721 742 291,000
2007/01/05 727 734 725 728 123,000
2007/01/04 710 724 710 724 46,000

このページの先頭へ