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
2010/12/30 804 813 791 791 39,000
2010/12/29 791 803 791 801 73,000
2010/12/28 788 793 784 791 47,000
2010/12/27 785 797 785 788 49,000
2010/12/24 787 793 782 787 37,000
2010/12/22 783 800 783 787 163,000
2010/12/21 781 819 781 798 215,000
2010/12/20 825 825 810 810 52,000
2010/12/17 851 866 825 827 224,000
2010/12/16 851 875 845 866 61,000
2010/12/15 847 859 845 854 140,000
2010/12/14 836 843 830 842 82,000
2010/12/13 832 837 827 832 51,000
2010/12/10 835 839 829 831 94,000
2010/12/09 814 827 814 820 69,000
2010/12/08 807 810 801 810 31,000
2010/12/07 815 815 799 808 49,000
2010/12/06 801 816 801 813 60,000
2010/12/03 799 805 792 804 62,000
2010/12/02 798 798 790 791 37,000
2010/12/01 779 793 779 789 72,000
2010/11/30 780 788 774 779 141,000
2010/11/29 766 788 766 779 97,000
2010/11/26 779 779 770 772 34,000
2010/11/25 782 782 770 774 104,000
2010/11/24 778 788 773 777 121,000
2010/11/22 803 803 793 793 49,000
2010/11/19 801 809 799 804 44,000
2010/11/18 798 801 784 800 73,000
2010/11/17 784 795 782 790 32,000
2010/11/16 791 791 782 784 44,000
2010/11/15 784 793 784 792 24,000
2010/11/12 797 797 776 782 60,000
2010/11/11 800 800 794 797 81,000
2010/11/10 797 808 794 803 89,000
2010/11/09 795 801 790 797 35,000
2010/11/08 783 803 779 796 93,000
2010/11/05 785 803 780 784 154,000
2010/11/04 759 785 759 771 80,000
2010/11/02 750 759 741 749 131,000
2010/11/01 731 749 730 730 45,000
2010/10/29 722 756 722 746 52,000
2010/10/28 737 754 735 735 132,000
2010/10/27 755 761 747 754 116,000
2010/10/26 769 785 747 749 141,000
2010/10/25 772 774 766 768 33,000
2010/10/22 755 782 755 766 49,000
2010/10/21 754 759 748 754 42,000
2010/10/20 749 753 741 753 47,000
2010/10/19 746 761 746 759 54,000
2010/10/18 732 747 732 745 30,000
2010/10/15 731 742 731 732 49,000
2010/10/14 737 742 720 731 38,000
2010/10/13 732 740 727 730 51,000
2010/10/12 768 768 727 738 102,000
2010/10/08 778 778 765 768 61,000
2010/10/07 783 783 770 779 50,000
2010/10/06 771 785 769 782 59,000
2010/10/05 790 793 770 786 62,000
2010/10/04 796 797 791 791 17,000
2010/10/01 807 815 792 797 58,000
2010/09/30 847 848 807 807 48,000
2010/09/29 830 848 823 847 26,000
2010/09/28 828 834 812 822 23,000
2010/09/27 808 826 808 822 36,000
2010/09/24 800 816 800 806 32,000
2010/09/22 801 808 801 802 17,000
2010/09/21 804 815 796 800 21,000
2010/09/17 800 816 800 804 21,000
2010/09/16 798 807 797 798 31,000
2010/09/15 794 804 793 796 54,000
2010/09/14 795 802 791 794 48,000
2010/09/13 803 803 795 800 38,000
2010/09/10 801 809 791 801 161,000
2010/09/09 803 812 801 807 49,000
2010/09/08 834 838 802 818 62,000
2010/09/07 829 842 829 839 25,000
2010/09/06 821 845 821 829 39,000
2010/09/03 815 818 805 814 43,000
2010/09/02 799 806 784 800 49,000
2010/09/01 786 810 779 783 56,000
2010/08/31 807 811 782 786 41,000
2010/08/30 794 821 781 807 69,000
2010/08/27 771 785 765 784 44,000
2010/08/26 774 782 759 771 104,000
2010/08/25 784 799 773 774 54,000
2010/08/24 795 805 790 791 49,000
2010/08/23 807 812 795 800 54,000
2010/08/20 812 815 805 808 56,000
2010/08/19 813 820 809 816 122,000
2010/08/18 820 831 820 821 95,000
2010/08/17 820 825 819 819 51,000
2010/08/16 826 833 822 823 27,000
2010/08/13 837 846 824 826 57,000
2010/08/12 820 840 820 837 61,000
2010/08/11 850 850 822 831 58,000
2010/08/10 856 858 849 850 37,000
2010/08/09 850 858 849 855 65,000
2010/08/06 848 851 844 850 29,000
2010/08/05 841 850 841 848 52,000
2010/08/04 861 861 839 840 87,000
2010/08/03 845 860 845 856 68,000
2010/08/02 832 847 832 841 31,000
2010/07/30 853 855 840 843 111,000
2010/07/29 856 865 852 852 60,000
2010/07/28 855 864 854 862 61,000
2010/07/27 855 859 853 854 40,000
2010/07/26 857 862 852 857 50,000
2010/07/23 859 865 857 857 65,000
2010/07/22 851 858 851 858 29,000
2010/07/21 851 866 850 855 67,000
2010/07/20 856 870 855 855 45,000
2010/07/16 866 874 860 861 62,000
2010/07/15 877 879 873 873 31,000
2010/07/14 890 890 876 876 55,000
2010/07/13 890 891 878 879 40,000
2010/07/12 874 885 874 885 27,000
2010/07/09 883 888 876 886 56,000
2010/07/08 882 890 875 876 122,000
2010/07/07 876 882 872 878 95,000
2010/07/06 887 892 877 886 85,000
2010/07/05 883 891 882 887 89,000
2010/07/02 892 893 889 892 55,000
2010/07/01 898 898 889 896 68,000
2010/06/30 899 899 888 898 125,000
2010/06/29 906 912 900 901 67,000
2010/06/28 902 907 899 901 27,000
2010/06/25 900 907 900 902 38,000
2010/06/24 902 907 900 906 60,000
2010/06/23 924 924 896 902 81,000
2010/06/22 923 928 908 924 103,000
2010/06/21 919 926 912 922 58,000
2010/06/18 907 915 902 913 69,000
2010/06/17 914 915 907 912 83,000
2010/06/16 909 912 898 910 65,000
2010/06/15 900 906 891 901 61,000
2010/06/14 896 904 896 900 30,000
2010/06/11 888 914 888 897 137,000
2010/06/10 878 878 858 867 111,000
2010/06/09 863 880 853 878 83,000
2010/06/08 838 868 838 863 80,000
2010/06/07 857 857 840 844 46,000
2010/06/04 850 872 845 857 102,000
2010/06/03 846 858 841 849 113,000
2010/06/02 834 854 833 841 207,000
2010/06/01 859 859 838 849 125,000
2010/05/31 883 888 865 867 240,000
2010/05/28 879 914 879 896 178,000
2010/05/27 841 866 841 864 96,000
2010/05/26 840 863 835 842 150,000
2010/05/25 844 844 833 840 126,000
2010/05/24 850 852 835 844 98,000
2010/05/21 853 858 830 850 212,000
2010/05/20 870 908 870 891 59,000
2010/05/19 877 909 866 899 103,000
2010/05/18 913 913 880 897 120,000
2010/05/17 945 965 911 921 164,000
2010/05/14 981 989 967 978 132,000
2010/05/13 985 991 980 981 58,000
2010/05/12 935 990 931 979 203,000
2010/05/11 908 924 907 924 46,000
2010/05/10 909 914 893 908 67,000
2010/05/07 895 904 882 894 73,000
2010/05/06 916 922 895 906 64,000
2010/04/30 910 923 910 916 68,000
2010/04/28 920 920 903 910 56,000
2010/04/27 917 928 908 921 71,000
2010/04/26 891 916 891 916 62,000
2010/04/23 876 895 876 891 54,000
2010/04/22 890 890 862 876 50,000
2010/04/21 879 891 879 889 55,000
2010/04/20 866 880 866 879 71,000
2010/04/19 857 870 850 864 47,000
2010/04/16 881 881 866 872 37,000
2010/04/15 888 888 871 881 56,000
2010/04/14 878 878 862 875 61,000
2010/04/13 878 878 860 867 112,000
2010/04/12 888 889 871 877 90,000
2010/04/09 884 894 871 875 151,000
2010/04/08 889 889 872 884 38,000
2010/04/07 880 896 880 892 79,000
2010/04/06 880 880 869 873 43,000
2010/04/05 850 870 850 870 67,000
2010/04/02 843 857 840 850 66,000
2010/04/01 844 850 838 849 69,000
2010/03/31 842 854 836 844 218,000
2010/03/30 829 842 829 839 129,000
2010/03/29 810 829 804 814 109,000
2010/03/26 831 835 818 835 89,000
2010/03/25 796 821 740 817 260,000
2010/03/24 848 850 823 835 121,000
2010/03/23 841 846 829 840 107,000
2010/03/19 807 835 807 826 90,000
2010/03/18 826 826 797 806 167,000
2010/03/17 839 842 827 827 87,000
2010/03/16 843 846 839 839 86,000
2010/03/15 860 862 844 850 49,000
2010/03/12 846 860 836 855 122,000
2010/03/11 844 846 844 846 28,000
2010/03/10 838 838 830 831 98,000
2010/03/09 840 842 830 838 98,000
2010/03/08 841 843 835 840 80,000
2010/03/05 828 841 828 833 62,000
2010/03/04 820 820 810 813 31,000
2010/03/03 821 824 821 823 34,000
2010/03/02 820 830 810 821 134,000
2010/03/01 812 815 795 808 79,000
2010/02/26 787 803 787 794 75,000
2010/02/25 808 808 798 802 49,000
2010/02/24 800 820 800 808 62,000
2010/02/23 830 830 807 812 58,000
2010/02/22 766 816 765 799 113,000
2010/02/19 765 775 762 765 112,000
2010/02/18 749 764 748 762 121,000
2010/02/17 754 754 736 748 104,000
2010/02/16 742 751 738 745 95,000
2010/02/15 741 750 740 747 40,000
2010/02/12 745 752 737 740 50,000
2010/02/10 739 748 734 736 79,000
2010/02/09 738 743 737 741 50,000
2010/02/08 740 742 738 738 48,000
2010/02/05 740 749 740 743 43,000
2010/02/04 751 752 742 745 55,000
2010/02/03 752 757 745 751 48,000
2010/02/02 742 769 740 749 113,000
2010/02/01 746 755 738 740 57,000
2010/01/29 758 765 742 756 43,000
2010/01/28 742 753 742 749 30,000
2010/01/27 737 757 737 742 77,000
2010/01/26 737 747 735 736 48,000
2010/01/25 746 746 737 737 20,000
2010/01/22 748 750 736 746 48,000
2010/01/21 747 750 732 743 26,000
2010/01/20 747 748 734 746 53,000
2010/01/19 746 746 737 741 28,000
2010/01/18 752 753 740 741 47,000
2010/01/15 748 752 742 752 52,000
2010/01/14 740 749 739 743 27,000
2010/01/13 745 745 738 741 46,000
2010/01/12 735 746 732 744 39,000
2010/01/08 754 754 731 738 54,000
2010/01/07 726 750 726 745 38,000
2010/01/06 739 750 723 738 51,000
2010/01/05 742 742 723 725 54,000
2010/01/04 758 758 732 742 21,000

このページの先頭へ