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 |
|---|---|---|---|---|---|
| 2009/12/30 | 747 | 758 | 728 | 728 | 32,000 |
| 2009/12/29 | 721 | 755 | 721 | 746 | 73,000 |
| 2009/12/28 | 724 | 729 | 716 | 721 | 42,000 |
| 2009/12/25 | 707 | 730 | 707 | 724 | 41,000 |
| 2009/12/24 | 704 | 718 | 702 | 713 | 67,000 |
| 2009/12/22 | 716 | 726 | 707 | 710 | 77,000 |
| 2009/12/21 | 730 | 730 | 715 | 723 | 28,000 |
| 2009/12/18 | 720 | 738 | 718 | 728 | 64,000 |
| 2009/12/17 | 739 | 740 | 725 | 725 | 82,000 |
| 2009/12/16 | 762 | 780 | 731 | 740 | 110,000 |
| 2009/12/15 | 733 | 777 | 725 | 768 | 97,000 |
| 2009/12/14 | 738 | 738 | 723 | 732 | 52,000 |
| 2009/12/11 | 711 | 728 | 711 | 719 | 118,000 |
| 2009/12/10 | 712 | 725 | 707 | 721 | 50,000 |
| 2009/12/09 | 707 | 715 | 698 | 702 | 43,000 |
| 2009/12/08 | 696 | 710 | 696 | 707 | 79,000 |
| 2009/12/07 | 709 | 709 | 688 | 700 | 61,000 |
| 2009/12/04 | 698 | 708 | 680 | 707 | 105,000 |
| 2009/12/03 | 707 | 707 | 685 | 697 | 58,000 |
| 2009/12/02 | 671 | 707 | 666 | 698 | 86,000 |
| 2009/12/01 | 672 | 685 | 655 | 678 | 115,000 |
| 2009/11/30 | 636 | 688 | 636 | 677 | 113,000 |
| 2009/11/27 | 643 | 647 | 627 | 644 | 54,000 |
| 2009/11/26 | 652 | 659 | 642 | 642 | 49,000 |
| 2009/11/25 | 617 | 646 | 617 | 646 | 94,000 |
| 2009/11/24 | 656 | 659 | 646 | 647 | 55,000 |
| 2009/11/20 | 615 | 639 | 605 | 636 | 72,000 |
| 2009/11/19 | 632 | 637 | 620 | 634 | 49,000 |
| 2009/11/18 | 651 | 655 | 642 | 642 | 50,000 |
| 2009/11/17 | 659 | 659 | 643 | 651 | 28,000 |
| 2009/11/16 | 647 | 660 | 641 | 659 | 92,000 |
| 2009/11/13 | 645 | 651 | 643 | 646 | 58,000 |
| 2009/11/12 | 649 | 658 | 644 | 654 | 46,000 |
| 2009/11/11 | 667 | 667 | 650 | 658 | 50,000 |
| 2009/11/10 | 653 | 665 | 650 | 658 | 55,000 |
| 2009/11/09 | 670 | 670 | 658 | 658 | 33,000 |
| 2009/11/06 | 689 | 690 | 666 | 670 | 67,000 |
| 2009/11/05 | 669 | 678 | 651 | 673 | 116,000 |
| 2009/11/04 | 663 | 670 | 648 | 670 | 78,000 |
| 2009/11/02 | 655 | 658 | 633 | 655 | 70,000 |
| 2009/10/30 | 639 | 640 | 626 | 635 | 82,000 |
| 2009/10/29 | 620 | 634 | 618 | 621 | 93,000 |
| 2009/10/28 | 620 | 638 | 620 | 637 | 43,000 |
| 2009/10/27 | 635 | 642 | 627 | 628 | 54,000 |
| 2009/10/26 | 623 | 652 | 623 | 645 | 78,000 |
| 2009/10/23 | 633 | 646 | 622 | 623 | 77,000 |
| 2009/10/22 | 639 | 643 | 632 | 643 | 86,000 |
| 2009/10/21 | 660 | 660 | 642 | 650 | 117,000 |
| 2009/10/20 | 628 | 659 | 622 | 650 | 256,000 |
| 2009/10/19 | 586 | 615 | 585 | 598 | 81,000 |
| 2009/10/16 | 609 | 609 | 583 | 590 | 101,000 |
| 2009/10/15 | 611 | 613 | 606 | 609 | 69,000 |
| 2009/10/14 | 610 | 611 | 598 | 609 | 105,000 |
| 2009/10/13 | 629 | 630 | 610 | 619 | 103,000 |
| 2009/10/09 | 634 | 641 | 633 | 639 | 27,000 |
| 2009/10/08 | 639 | 645 | 629 | 635 | 46,000 |
| 2009/10/07 | 633 | 643 | 632 | 638 | 33,000 |
| 2009/10/06 | 660 | 662 | 643 | 643 | 52,000 |
| 2009/10/05 | 651 | 661 | 650 | 652 | 44,000 |
| 2009/10/02 | 660 | 670 | 659 | 661 | 40,000 |
| 2009/10/01 | 695 | 695 | 670 | 679 | 39,000 |
| 2009/09/30 | 674 | 696 | 673 | 696 | 33,000 |
| 2009/09/29 | 678 | 685 | 671 | 673 | 37,000 |
| 2009/09/28 | 695 | 699 | 681 | 688 | 36,000 |
| 2009/09/25 | 699 | 699 | 686 | 689 | 25,000 |
| 2009/09/24 | 696 | 700 | 680 | 700 | 66,000 |
| 2009/09/18 | 695 | 695 | 681 | 686 | 44,000 |
| 2009/09/17 | 683 | 693 | 683 | 688 | 35,000 |
| 2009/09/16 | 701 | 704 | 683 | 683 | 71,000 |
| 2009/09/15 | 690 | 702 | 687 | 697 | 50,000 |
| 2009/09/14 | 695 | 710 | 687 | 690 | 49,000 |
| 2009/09/11 | 701 | 704 | 690 | 692 | 82,000 |
| 2009/09/10 | 688 | 705 | 688 | 700 | 65,000 |
| 2009/09/09 | 696 | 704 | 687 | 698 | 53,000 |
| 2009/09/08 | 704 | 704 | 689 | 696 | 37,000 |
| 2009/09/07 | 699 | 706 | 699 | 703 | 45,000 |
| 2009/09/04 | 725 | 725 | 707 | 708 | 44,000 |
| 2009/09/03 | 730 | 730 | 712 | 715 | 84,000 |
| 2009/09/02 | 730 | 752 | 692 | 733 | 107,000 |
| 2009/09/01 | 740 | 745 | 736 | 740 | 75,000 |
| 2009/08/31 | 743 | 750 | 740 | 749 | 74,000 |
| 2009/08/28 | 763 | 763 | 752 | 753 | 67,000 |
| 2009/08/27 | 767 | 770 | 759 | 761 | 59,000 |
| 2009/08/26 | 765 | 770 | 759 | 764 | 62,000 |
| 2009/08/25 | 762 | 763 | 756 | 759 | 72,000 |
| 2009/08/24 | 770 | 779 | 767 | 767 | 66,000 |
| 2009/08/21 | 768 | 768 | 752 | 761 | 92,000 |
| 2009/08/20 | 764 | 780 | 759 | 770 | 154,000 |
| 2009/08/19 | 764 | 781 | 764 | 772 | 113,000 |
| 2009/08/18 | 767 | 778 | 762 | 777 | 51,000 |
| 2009/08/17 | 789 | 789 | 765 | 777 | 103,000 |
| 2009/08/14 | 779 | 798 | 761 | 789 | 140,000 |
| 2009/08/13 | 756 | 785 | 756 | 776 | 192,000 |
| 2009/08/12 | 754 | 764 | 744 | 756 | 157,000 |
| 2009/08/11 | 740 | 754 | 739 | 754 | 153,000 |
| 2009/08/10 | 739 | 745 | 731 | 740 | 105,000 |
| 2009/08/07 | 751 | 751 | 715 | 729 | 175,000 |
| 2009/08/06 | 739 | 763 | 735 | 749 | 104,000 |
| 2009/08/05 | 777 | 779 | 735 | 736 | 212,000 |
| 2009/08/04 | 769 | 771 | 758 | 767 | 59,000 |
| 2009/08/03 | 780 | 780 | 757 | 770 | 103,000 |
| 2009/07/31 | 780 | 789 | 773 | 787 | 91,000 |
| 2009/07/30 | 755 | 775 | 750 | 773 | 75,000 |
| 2009/07/29 | 740 | 765 | 740 | 765 | 114,000 |
| 2009/07/28 | 736 | 740 | 730 | 739 | 21,000 |
| 2009/07/27 | 743 | 756 | 728 | 735 | 160,000 |
| 2009/07/24 | 733 | 746 | 721 | 741 | 67,000 |
| 2009/07/23 | 739 | 740 | 725 | 732 | 109,000 |
| 2009/07/22 | 701 | 740 | 698 | 739 | 166,000 |
| 2009/07/21 | 697 | 706 | 688 | 706 | 109,000 |
| 2009/07/17 | 700 | 704 | 688 | 697 | 107,000 |
| 2009/07/16 | 681 | 699 | 681 | 684 | 109,000 |
| 2009/07/15 | 676 | 681 | 675 | 676 | 50,000 |
| 2009/07/14 | 669 | 680 | 669 | 676 | 73,000 |
| 2009/07/13 | 702 | 703 | 661 | 661 | 228,000 |
| 2009/07/10 | 700 | 703 | 694 | 702 | 78,000 |
| 2009/07/09 | 694 | 702 | 690 | 696 | 91,000 |
| 2009/07/08 | 681 | 691 | 670 | 691 | 108,000 |
| 2009/07/07 | 689 | 703 | 689 | 695 | 63,000 |
| 2009/07/06 | 706 | 707 | 696 | 697 | 30,000 |
| 2009/07/03 | 705 | 708 | 695 | 708 | 89,000 |
| 2009/07/02 | 700 | 710 | 700 | 709 | 90,000 |
| 2009/07/01 | 705 | 713 | 696 | 702 | 251,000 |
| 2009/06/30 | 691 | 710 | 687 | 705 | 168,000 |
| 2009/06/29 | 685 | 692 | 677 | 686 | 96,000 |
| 2009/06/26 | 669 | 686 | 663 | 674 | 192,000 |
| 2009/06/25 | 658 | 680 | 650 | 669 | 192,000 |
| 2009/06/24 | 661 | 661 | 643 | 651 | 174,000 |
| 2009/06/23 | 651 | 669 | 651 | 666 | 114,000 |
| 2009/06/22 | 672 | 678 | 668 | 669 | 71,000 |
| 2009/06/19 | 684 | 684 | 668 | 672 | 195,000 |
| 2009/06/18 | 678 | 685 | 671 | 679 | 147,000 |
| 2009/06/17 | 675 | 678 | 672 | 677 | 114,000 |
| 2009/06/16 | 689 | 690 | 671 | 681 | 102,000 |
| 2009/06/15 | 684 | 700 | 684 | 694 | 121,000 |
| 2009/06/12 | 677 | 686 | 671 | 681 | 123,000 |
| 2009/06/11 | 679 | 682 | 670 | 676 | 43,000 |
| 2009/06/10 | 679 | 683 | 669 | 679 | 76,000 |
| 2009/06/09 | 668 | 680 | 666 | 670 | 68,000 |
| 2009/06/08 | 668 | 681 | 667 | 675 | 78,000 |
| 2009/06/05 | 682 | 692 | 667 | 669 | 96,000 |
| 2009/06/04 | 682 | 693 | 681 | 681 | 76,000 |
| 2009/06/03 | 685 | 695 | 681 | 691 | 105,000 |
| 2009/06/02 | 679 | 694 | 674 | 676 | 149,000 |
| 2009/06/01 | 675 | 676 | 661 | 664 | 96,000 |
| 2009/05/29 | 689 | 689 | 662 | 676 | 160,000 |
| 2009/05/28 | 684 | 697 | 676 | 679 | 150,000 |
| 2009/05/27 | 707 | 709 | 684 | 685 | 151,000 |
| 2009/05/26 | 722 | 728 | 693 | 699 | 259,000 |
| 2009/05/25 | 721 | 736 | 706 | 712 | 287,000 |
| 2009/05/22 | 683 | 696 | 679 | 687 | 174,000 |
| 2009/05/21 | 694 | 698 | 678 | 683 | 129,000 |
| 2009/05/20 | 673 | 694 | 673 | 692 | 199,000 |
| 2009/05/19 | 685 | 695 | 665 | 674 | 91,000 |
| 2009/05/18 | 651 | 676 | 651 | 666 | 169,000 |
| 2009/05/15 | 676 | 683 | 656 | 671 | 216,000 |
| 2009/05/14 | 682 | 700 | 670 | 677 | 380,000 |
| 2009/05/13 | 621 | 701 | 621 | 701 | 660,000 |
| 2009/05/12 | 597 | 610 | 590 | 601 | 192,000 |
| 2009/05/11 | 592 | 604 | 586 | 603 | 323,000 |
| 2009/05/08 | 548 | 576 | 546 | 572 | 301,000 |
| 2009/05/07 | 556 | 562 | 533 | 548 | 242,000 |
| 2009/05/01 | 537 | 546 | 530 | 546 | 190,000 |
| 2009/04/30 | 532 | 542 | 529 | 530 | 178,000 |
| 2009/04/28 | 535 | 540 | 533 | 534 | 203,000 |
| 2009/04/27 | 536 | 549 | 524 | 534 | 323,000 |
| 2009/04/24 | 526 | 542 | 526 | 534 | 226,000 |
| 2009/04/23 | 525 | 533 | 515 | 531 | 191,000 |
| 2009/04/22 | 542 | 561 | 523 | 525 | 494,000 |
| 2009/04/21 | 501 | 535 | 501 | 534 | 309,000 |
| 2009/04/20 | 522 | 522 | 510 | 510 | 118,000 |
| 2009/04/17 | 529 | 529 | 514 | 521 | 116,000 |
| 2009/04/16 | 516 | 528 | 516 | 521 | 151,000 |
| 2009/04/15 | 528 | 529 | 514 | 514 | 264,000 |
| 2009/04/14 | 545 | 545 | 525 | 537 | 215,000 |
| 2009/04/13 | 536 | 545 | 533 | 543 | 202,000 |
| 2009/04/10 | 545 | 546 | 523 | 530 | 238,000 |
| 2009/04/09 | 544 | 549 | 514 | 533 | 527,000 |
| 2009/04/08 | 515 | 534 | 508 | 534 | 306,000 |
| 2009/04/07 | 518 | 521 | 507 | 508 | 98,000 |
| 2009/04/06 | 525 | 530 | 519 | 520 | 81,000 |
| 2009/04/03 | 533 | 533 | 519 | 528 | 104,000 |
| 2009/04/02 | 519 | 528 | 510 | 524 | 132,000 |
| 2009/04/01 | 511 | 521 | 509 | 521 | 81,000 |
| 2009/03/31 | 505 | 522 | 501 | 504 | 221,000 |
| 2009/03/30 | 550 | 551 | 508 | 508 | 150,000 |
| 2009/03/27 | 561 | 561 | 536 | 536 | 120,000 |
| 2009/03/26 | 565 | 570 | 536 | 551 | 188,000 |
| 2009/03/25 | 558 | 571 | 554 | 565 | 120,000 |
| 2009/03/24 | 560 | 562 | 540 | 550 | 176,000 |
| 2009/03/23 | 502 | 530 | 502 | 530 | 128,000 |
| 2009/03/19 | 502 | 505 | 497 | 504 | 101,000 |
| 2009/03/18 | 502 | 507 | 500 | 502 | 125,000 |
| 2009/03/17 | 510 | 510 | 497 | 497 | 89,000 |
| 2009/03/16 | 490 | 510 | 490 | 500 | 85,000 |
| 2009/03/13 | 455 | 474 | 455 | 474 | 154,000 |
| 2009/03/12 | 478 | 480 | 462 | 465 | 141,000 |
| 2009/03/11 | 481 | 485 | 471 | 476 | 106,000 |
| 2009/03/10 | 490 | 493 | 475 | 475 | 59,000 |
| 2009/03/09 | 500 | 506 | 492 | 492 | 103,000 |
| 2009/03/06 | 500 | 501 | 491 | 493 | 167,000 |
| 2009/03/05 | 511 | 524 | 499 | 500 | 108,000 |
| 2009/03/04 | 491 | 507 | 491 | 501 | 139,000 |
| 2009/03/03 | 499 | 500 | 487 | 490 | 111,000 |
| 2009/03/02 | 545 | 545 | 517 | 518 | 109,000 |
| 2009/02/27 | 542 | 549 | 536 | 548 | 91,000 |
| 2009/02/26 | 561 | 565 | 551 | 554 | 149,000 |
| 2009/02/25 | 588 | 617 | 547 | 557 | 179,000 |
| 2009/02/24 | 556 | 588 | 556 | 588 | 82,000 |
| 2009/02/23 | 588 | 589 | 579 | 586 | 62,000 |
| 2009/02/20 | 625 | 633 | 580 | 588 | 123,000 |
| 2009/02/19 | 620 | 632 | 615 | 625 | 51,000 |
| 2009/02/18 | 621 | 638 | 610 | 628 | 88,000 |
| 2009/02/17 | 642 | 644 | 621 | 624 | 46,000 |
| 2009/02/16 | 660 | 664 | 649 | 652 | 95,000 |
| 2009/02/13 | 661 | 661 | 633 | 654 | 113,000 |
| 2009/02/12 | 659 | 675 | 647 | 653 | 83,000 |
| 2009/02/10 | 640 | 665 | 640 | 659 | 131,000 |
| 2009/02/09 | 678 | 678 | 646 | 646 | 98,000 |
| 2009/02/06 | 684 | 697 | 676 | 678 | 153,000 |
| 2009/02/05 | 700 | 705 | 676 | 684 | 149,000 |
| 2009/02/04 | 689 | 697 | 676 | 697 | 165,000 |
| 2009/02/03 | 710 | 718 | 692 | 698 | 176,000 |
| 2009/02/02 | 714 | 723 | 707 | 720 | 74,000 |
| 2009/01/30 | 705 | 718 | 702 | 718 | 82,000 |
| 2009/01/29 | 711 | 719 | 700 | 717 | 82,000 |
| 2009/01/28 | 718 | 720 | 700 | 705 | 67,000 |
| 2009/01/27 | 688 | 742 | 688 | 717 | 107,000 |
| 2009/01/26 | 697 | 703 | 675 | 679 | 129,000 |
| 2009/01/23 | 705 | 708 | 690 | 696 | 67,000 |
| 2009/01/22 | 726 | 728 | 706 | 715 | 62,000 |
| 2009/01/21 | 730 | 741 | 729 | 729 | 65,000 |
| 2009/01/20 | 740 | 740 | 729 | 733 | 30,000 |
| 2009/01/19 | 750 | 750 | 735 | 740 | 86,000 |
| 2009/01/16 | 746 | 750 | 738 | 750 | 56,000 |
| 2009/01/15 | 745 | 755 | 717 | 746 | 94,000 |
| 2009/01/14 | 739 | 755 | 733 | 748 | 76,000 |
| 2009/01/13 | 739 | 747 | 727 | 730 | 46,000 |
| 2009/01/09 | 745 | 755 | 738 | 748 | 94,000 |
| 2009/01/08 | 739 | 747 | 737 | 744 | 61,000 |
| 2009/01/07 | 751 | 757 | 742 | 747 | 68,000 |
| 2009/01/06 | 753 | 759 | 750 | 750 | 81,000 |
| 2009/01/05 | 775 | 776 | 752 | 758 | 53,000 |