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 |
|---|---|---|---|---|---|
| 2008/12/30 | 774 | 776 | 770 | 775 | 26,000 |
| 2008/12/29 | 784 | 789 | 763 | 773 | 81,000 |
| 2008/12/26 | 768 | 781 | 767 | 781 | 33,000 |
| 2008/12/25 | 767 | 767 | 758 | 763 | 43,000 |
| 2008/12/24 | 774 | 777 | 761 | 777 | 52,000 |
| 2008/12/22 | 754 | 774 | 754 | 773 | 69,000 |
| 2008/12/19 | 750 | 765 | 750 | 750 | 52,000 |
| 2008/12/18 | 749 | 773 | 735 | 759 | 109,000 |
| 2008/12/17 | 781 | 781 | 748 | 759 | 68,000 |
| 2008/12/16 | 780 | 790 | 764 | 774 | 46,000 |
| 2008/12/15 | 783 | 803 | 778 | 790 | 61,000 |
| 2008/12/12 | 796 | 813 | 769 | 783 | 183,000 |
| 2008/12/11 | 779 | 780 | 773 | 776 | 131,000 |
| 2008/12/10 | 780 | 791 | 774 | 776 | 90,000 |
| 2008/12/09 | 794 | 799 | 780 | 785 | 76,000 |
| 2008/12/08 | 794 | 801 | 787 | 794 | 90,000 |
| 2008/12/05 | 773 | 790 | 763 | 777 | 105,000 |
| 2008/12/04 | 771 | 803 | 748 | 763 | 210,000 |
| 2008/12/03 | 749 | 785 | 749 | 766 | 183,000 |
| 2008/12/02 | 764 | 764 | 737 | 745 | 121,000 |
| 2008/12/01 | 795 | 795 | 761 | 764 | 100,000 |
| 2008/11/28 | 799 | 800 | 780 | 785 | 104,000 |
| 2008/11/27 | 807 | 812 | 796 | 807 | 138,000 |
| 2008/11/26 | 869 | 869 | 823 | 828 | 99,000 |
| 2008/11/25 | 875 | 881 | 821 | 869 | 186,000 |
| 2008/11/21 | 826 | 867 | 824 | 867 | 145,000 |
| 2008/11/20 | 850 | 860 | 840 | 846 | 82,000 |
| 2008/11/19 | 872 | 872 | 858 | 869 | 47,000 |
| 2008/11/18 | 863 | 873 | 858 | 863 | 90,000 |
| 2008/11/17 | 852 | 863 | 845 | 853 | 89,000 |
| 2008/11/14 | 880 | 881 | 849 | 852 | 117,000 |
| 2008/11/13 | 819 | 887 | 819 | 880 | 87,000 |
| 2008/11/12 | 890 | 899 | 859 | 859 | 90,000 |
| 2008/11/11 | 891 | 930 | 891 | 919 | 42,000 |
| 2008/11/10 | 950 | 967 | 922 | 923 | 91,000 |
| 2008/11/07 | 938 | 958 | 938 | 950 | 115,000 |
| 2008/11/06 | 960 | 963 | 949 | 955 | 103,000 |
| 2008/11/05 | 950 | 969 | 950 | 960 | 154,000 |
| 2008/11/04 | 950 | 956 | 905 | 950 | 185,000 |
| 2008/10/31 | 909 | 929 | 900 | 909 | 186,000 |
| 2008/10/30 | 850 | 911 | 828 | 891 | 221,000 |
| 2008/10/29 | 799 | 830 | 765 | 821 | 111,000 |
| 2008/10/28 | 720 | 760 | 675 | 738 | 121,000 |
| 2008/10/27 | 783 | 787 | 720 | 738 | 113,000 |
| 2008/10/24 | 782 | 803 | 765 | 782 | 82,000 |
| 2008/10/23 | 781 | 800 | 750 | 800 | 148,000 |
| 2008/10/22 | 797 | 820 | 791 | 794 | 99,000 |
| 2008/10/21 | 815 | 831 | 814 | 817 | 98,000 |
| 2008/10/20 | 832 | 835 | 787 | 805 | 140,000 |
| 2008/10/17 | 780 | 854 | 780 | 849 | 216,000 |
| 2008/10/16 | 809 | 809 | 760 | 762 | 184,000 |
| 2008/10/15 | 809 | 839 | 807 | 820 | 87,000 |
| 2008/10/14 | 839 | 845 | 812 | 843 | 138,000 |
| 2008/10/10 | 820 | 820 | 768 | 769 | 162,000 |
| 2008/10/09 | 855 | 861 | 825 | 825 | 169,000 |
| 2008/10/08 | 875 | 880 | 863 | 875 | 213,000 |
| 2008/10/07 | 870 | 878 | 859 | 877 | 135,000 |
| 2008/10/06 | 879 | 891 | 879 | 882 | 85,000 |
| 2008/10/03 | 875 | 884 | 875 | 884 | 79,000 |
| 2008/10/02 | 883 | 885 | 870 | 876 | 111,000 |
| 2008/10/01 | 875 | 890 | 872 | 882 | 190,000 |
| 2008/09/30 | 865 | 876 | 860 | 874 | 105,000 |
| 2008/09/29 | 877 | 907 | 874 | 879 | 62,000 |
| 2008/09/26 | 889 | 893 | 875 | 877 | 145,000 |
| 2008/09/25 | 910 | 912 | 889 | 889 | 130,000 |
| 2008/09/24 | 906 | 922 | 906 | 921 | 73,000 |
| 2008/09/22 | 941 | 956 | 907 | 916 | 142,000 |
| 2008/09/19 | 965 | 965 | 912 | 951 | 122,000 |
| 2008/09/18 | 880 | 945 | 880 | 945 | 139,000 |
| 2008/09/17 | 886 | 897 | 877 | 887 | 167,000 |
| 2008/09/16 | 890 | 900 | 870 | 886 | 189,000 |
| 2008/09/12 | 878 | 900 | 871 | 900 | 144,000 |
| 2008/09/11 | 874 | 880 | 871 | 876 | 59,000 |
| 2008/09/10 | 865 | 879 | 865 | 874 | 92,000 |
| 2008/09/09 | 875 | 876 | 861 | 865 | 126,000 |
| 2008/09/08 | 873 | 883 | 871 | 873 | 71,000 |
| 2008/09/05 | 871 | 874 | 869 | 870 | 144,000 |
| 2008/09/04 | 882 | 882 | 873 | 874 | 83,000 |
| 2008/09/03 | 875 | 882 | 874 | 882 | 74,000 |
| 2008/09/02 | 877 | 888 | 876 | 879 | 94,000 |
| 2008/09/01 | 880 | 888 | 871 | 880 | 99,000 |
| 2008/08/29 | 873 | 880 | 870 | 880 | 80,000 |
| 2008/08/28 | 876 | 876 | 870 | 871 | 31,000 |
| 2008/08/27 | 880 | 880 | 875 | 876 | 35,000 |
| 2008/08/26 | 879 | 879 | 870 | 879 | 79,000 |
| 2008/08/25 | 878 | 882 | 875 | 879 | 31,000 |
| 2008/08/22 | 871 | 875 | 867 | 867 | 71,000 |
| 2008/08/21 | 871 | 877 | 863 | 870 | 114,000 |
| 2008/08/20 | 872 | 878 | 870 | 874 | 112,000 |
| 2008/08/19 | 879 | 882 | 873 | 877 | 80,000 |
| 2008/08/18 | 879 | 891 | 879 | 883 | 68,000 |
| 2008/08/15 | 872 | 884 | 872 | 884 | 88,000 |
| 2008/08/14 | 863 | 876 | 863 | 869 | 87,000 |
| 2008/08/13 | 871 | 871 | 857 | 863 | 156,000 |
| 2008/08/12 | 872 | 878 | 869 | 870 | 113,000 |
| 2008/08/11 | 870 | 877 | 870 | 872 | 68,000 |
| 2008/08/08 | 856 | 875 | 856 | 871 | 82,000 |
| 2008/08/07 | 867 | 867 | 853 | 855 | 108,000 |
| 2008/08/06 | 861 | 871 | 860 | 863 | 240,000 |
| 2008/08/05 | 870 | 873 | 860 | 869 | 151,000 |
| 2008/08/04 | 857 | 867 | 848 | 860 | 157,000 |
| 2008/08/01 | 886 | 886 | 860 | 867 | 99,000 |
| 2008/07/31 | 888 | 894 | 878 | 889 | 104,000 |
| 2008/07/30 | 882 | 886 | 869 | 886 | 101,000 |
| 2008/07/29 | 882 | 883 | 860 | 873 | 144,000 |
| 2008/07/28 | 868 | 878 | 868 | 878 | 62,000 |
| 2008/07/25 | 874 | 874 | 861 | 865 | 36,000 |
| 2008/07/24 | 873 | 879 | 866 | 879 | 114,000 |
| 2008/07/23 | 865 | 875 | 865 | 870 | 75,000 |
| 2008/07/22 | 849 | 867 | 844 | 862 | 62,000 |
| 2008/07/18 | 853 | 854 | 838 | 839 | 86,000 |
| 2008/07/17 | 847 | 857 | 844 | 853 | 72,000 |
| 2008/07/16 | 841 | 851 | 841 | 846 | 57,000 |
| 2008/07/15 | 857 | 861 | 844 | 851 | 118,000 |
| 2008/07/14 | 842 | 859 | 842 | 857 | 171,000 |
| 2008/07/11 | 824 | 842 | 823 | 840 | 165,000 |
| 2008/07/10 | 821 | 825 | 813 | 823 | 147,000 |
| 2008/07/09 | 825 | 831 | 819 | 821 | 165,000 |
| 2008/07/08 | 830 | 832 | 819 | 821 | 128,000 |
| 2008/07/07 | 822 | 833 | 819 | 831 | 158,000 |
| 2008/07/04 | 814 | 821 | 814 | 818 | 142,000 |
| 2008/07/03 | 800 | 811 | 800 | 811 | 129,000 |
| 2008/07/02 | 815 | 815 | 796 | 800 | 261,000 |
| 2008/07/01 | 817 | 820 | 806 | 808 | 161,000 |
| 2008/06/30 | 819 | 822 | 812 | 815 | 198,000 |
| 2008/06/27 | 824 | 827 | 815 | 819 | 272,000 |
| 2008/06/26 | 826 | 831 | 817 | 819 | 217,000 |
| 2008/06/25 | 835 | 836 | 808 | 817 | 279,000 |
| 2008/06/24 | 821 | 821 | 803 | 805 | 126,000 |
| 2008/06/23 | 781 | 814 | 781 | 813 | 209,000 |
| 2008/06/20 | 800 | 814 | 800 | 803 | 117,000 |
| 2008/06/19 | 801 | 805 | 780 | 793 | 310,000 |
| 2008/06/18 | 822 | 824 | 808 | 809 | 223,000 |
| 2008/06/17 | 835 | 836 | 825 | 825 | 82,000 |
| 2008/06/16 | 825 | 837 | 821 | 833 | 123,000 |
| 2008/06/13 | 834 | 850 | 830 | 830 | 201,000 |
| 2008/06/12 | 852 | 855 | 831 | 844 | 216,000 |
| 2008/06/11 | 865 | 865 | 855 | 857 | 99,000 |
| 2008/06/10 | 873 | 873 | 863 | 865 | 94,000 |
| 2008/06/09 | 860 | 868 | 854 | 854 | 86,000 |
| 2008/06/06 | 874 | 880 | 868 | 869 | 103,000 |
| 2008/06/05 | 859 | 869 | 857 | 865 | 103,000 |
| 2008/06/04 | 855 | 874 | 854 | 861 | 128,000 |
| 2008/06/03 | 865 | 876 | 854 | 855 | 157,000 |
| 2008/06/02 | 876 | 884 | 871 | 873 | 144,000 |
| 2008/05/30 | 874 | 891 | 874 | 880 | 173,000 |
| 2008/05/29 | 869 | 884 | 867 | 879 | 107,000 |
| 2008/05/28 | 870 | 876 | 862 | 867 | 176,000 |
| 2008/05/27 | 856 | 880 | 856 | 880 | 130,000 |
| 2008/05/26 | 885 | 886 | 863 | 865 | 156,000 |
| 2008/05/23 | 891 | 898 | 882 | 882 | 79,000 |
| 2008/05/22 | 889 | 897 | 880 | 888 | 67,000 |
| 2008/05/21 | 890 | 899 | 880 | 880 | 142,000 |
| 2008/05/20 | 910 | 910 | 895 | 896 | 90,000 |
| 2008/05/19 | 912 | 915 | 895 | 900 | 106,000 |
| 2008/05/16 | 940 | 940 | 918 | 922 | 70,000 |
| 2008/05/15 | 942 | 947 | 910 | 930 | 139,000 |
| 2008/05/14 | 939 | 950 | 932 | 948 | 216,000 |
| 2008/05/13 | 935 | 979 | 924 | 935 | 542,000 |
| 2008/05/12 | 875 | 887 | 873 | 885 | 86,000 |
| 2008/05/09 | 888 | 897 | 872 | 874 | 163,000 |
| 2008/05/08 | 872 | 895 | 872 | 888 | 102,000 |
| 2008/05/07 | 904 | 913 | 875 | 879 | 236,000 |
| 2008/05/02 | 898 | 901 | 889 | 900 | 79,000 |
| 2008/05/01 | 903 | 905 | 890 | 892 | 152,000 |
| 2008/04/30 | 909 | 911 | 900 | 904 | 144,000 |
| 2008/04/28 | 939 | 939 | 905 | 918 | 111,000 |
| 2008/04/25 | 905 | 917 | 904 | 915 | 70,000 |
| 2008/04/24 | 906 | 908 | 895 | 898 | 207,000 |
| 2008/04/23 | 910 | 915 | 900 | 906 | 116,000 |
| 2008/04/22 | 908 | 909 | 896 | 900 | 203,000 |
| 2008/04/21 | 929 | 935 | 904 | 914 | 134,000 |
| 2008/04/18 | 948 | 948 | 913 | 920 | 125,000 |
| 2008/04/17 | 960 | 965 | 933 | 938 | 221,000 |
| 2008/04/16 | 948 | 963 | 943 | 950 | 146,000 |
| 2008/04/15 | 960 | 960 | 929 | 938 | 241,000 |
| 2008/04/14 | 955 | 956 | 935 | 955 | 91,000 |
| 2008/04/11 | 940 | 955 | 932 | 955 | 104,000 |
| 2008/04/10 | 921 | 935 | 915 | 924 | 190,000 |
| 2008/04/09 | 958 | 966 | 930 | 937 | 80,000 |
| 2008/04/08 | 981 | 983 | 941 | 943 | 197,000 |
| 2008/04/07 | 970 | 980 | 957 | 977 | 148,000 |
| 2008/04/04 | 982 | 985 | 977 | 982 | 116,000 |
| 2008/04/03 | 980 | 998 | 970 | 982 | 198,000 |
| 2008/04/02 | 1,011 | 1,033 | 1,002 | 1,006 | 105,000 |
| 2008/04/01 | 1,010 | 1,026 | 1,000 | 1,020 | 165,000 |
| 2008/03/31 | 981 | 1,029 | 970 | 1,029 | 413,000 |
| 2008/03/28 | 1,025 | 1,025 | 982 | 990 | 238,000 |
| 2008/03/27 | 1,030 | 1,050 | 1,025 | 1,043 | 224,000 |
| 2008/03/26 | 1,074 | 1,075 | 1,029 | 1,050 | 143,000 |
| 2008/03/25 | 1,053 | 1,091 | 1,053 | 1,088 | 288,000 |
| 2008/03/24 | 1,050 | 1,079 | 1,048 | 1,049 | 415,000 |
| 2008/03/21 | 1,000 | 1,068 | 997 | 1,068 | 423,000 |
| 2008/03/19 | 939 | 974 | 931 | 968 | 309,000 |
| 2008/03/18 | 900 | 934 | 900 | 923 | 347,000 |
| 2008/03/17 | 876 | 908 | 876 | 908 | 159,000 |
| 2008/03/14 | 896 | 900 | 888 | 895 | 432,000 |
| 2008/03/13 | 890 | 900 | 889 | 895 | 328,000 |
| 2008/03/12 | 911 | 916 | 898 | 907 | 192,000 |
| 2008/03/11 | 865 | 907 | 865 | 907 | 172,000 |
| 2008/03/10 | 883 | 890 | 868 | 869 | 305,000 |
| 2008/03/07 | 903 | 904 | 890 | 893 | 146,000 |
| 2008/03/06 | 865 | 914 | 865 | 913 | 192,000 |
| 2008/03/05 | 857 | 872 | 853 | 855 | 286,000 |
| 2008/03/04 | 871 | 877 | 859 | 865 | 239,000 |
| 2008/03/03 | 888 | 890 | 863 | 868 | 259,000 |
| 2008/02/29 | 895 | 903 | 888 | 900 | 152,000 |
| 2008/02/28 | 911 | 913 | 894 | 905 | 185,000 |
| 2008/02/27 | 887 | 924 | 887 | 921 | 277,000 |
| 2008/02/26 | 905 | 905 | 886 | 886 | 238,000 |
| 2008/02/25 | 886 | 906 | 878 | 895 | 152,000 |
| 2008/02/22 | 896 | 896 | 879 | 895 | 103,000 |
| 2008/02/21 | 859 | 894 | 859 | 891 | 263,000 |
| 2008/02/20 | 848 | 897 | 845 | 864 | 550,000 |
| 2008/02/19 | 844 | 849 | 834 | 838 | 320,000 |
| 2008/02/18 | 843 | 856 | 842 | 843 | 253,000 |
| 2008/02/15 | 862 | 862 | 834 | 854 | 296,000 |
| 2008/02/14 | 861 | 865 | 837 | 862 | 213,000 |
| 2008/02/13 | 847 | 858 | 841 | 845 | 347,000 |
| 2008/02/12 | 835 | 850 | 830 | 847 | 417,000 |
| 2008/02/08 | 864 | 879 | 852 | 855 | 174,000 |
| 2008/02/07 | 869 | 872 | 845 | 864 | 315,000 |
| 2008/02/06 | 880 | 880 | 860 | 869 | 322,000 |
| 2008/02/05 | 903 | 903 | 881 | 882 | 266,000 |
| 2008/02/04 | 911 | 918 | 889 | 909 | 232,000 |
| 2008/02/01 | 910 | 910 | 880 | 901 | 229,000 |
| 2008/01/31 | 897 | 919 | 864 | 915 | 258,000 |
| 2008/01/30 | 901 | 907 | 879 | 896 | 310,000 |
| 2008/01/29 | 897 | 913 | 873 | 892 | 359,000 |
| 2008/01/28 | 908 | 926 | 890 | 898 | 291,000 |
| 2008/01/25 | 906 | 910 | 887 | 908 | 338,000 |
| 2008/01/24 | 865 | 894 | 855 | 883 | 290,000 |
| 2008/01/23 | 835 | 873 | 825 | 864 | 617,000 |
| 2008/01/22 | 855 | 878 | 845 | 845 | 629,000 |
| 2008/01/21 | 896 | 901 | 870 | 871 | 354,000 |
| 2008/01/18 | 850 | 921 | 844 | 897 | 389,000 |
| 2008/01/17 | 822 | 855 | 817 | 853 | 402,000 |
| 2008/01/16 | 845 | 852 | 825 | 827 | 422,000 |
| 2008/01/15 | 868 | 878 | 844 | 849 | 429,000 |
| 2008/01/11 | 889 | 893 | 866 | 867 | 397,000 |
| 2008/01/10 | 908 | 910 | 895 | 903 | 227,000 |
| 2008/01/09 | 900 | 918 | 896 | 918 | 239,000 |
| 2008/01/08 | 900 | 903 | 878 | 891 | 449,000 |
| 2008/01/07 | 850 | 898 | 840 | 868 | 395,000 |
| 2008/01/04 | 877 | 891 | 857 | 860 | 198,000 |