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 |
---|---|---|---|---|---|
2013/12/30 | 799 | 811 | 793 | 808 | 33,000 |
2013/12/27 | 794 | 794 | 783 | 791 | 47,000 |
2013/12/26 | 785 | 794 | 784 | 792 | 47,000 |
2013/12/25 | 770 | 781 | 770 | 781 | 54,000 |
2013/12/24 | 778 | 781 | 777 | 779 | 37,000 |
2013/12/20 | 780 | 783 | 778 | 778 | 78,000 |
2013/12/19 | 780 | 780 | 776 | 780 | 51,000 |
2013/12/18 | 780 | 780 | 776 | 780 | 25,000 |
2013/12/17 | 775 | 780 | 775 | 779 | 10,000 |
2013/12/16 | 782 | 782 | 770 | 770 | 15,000 |
2013/12/13 | 772 | 778 | 772 | 774 | 125,000 |
2013/12/12 | 780 | 781 | 780 | 780 | 9,000 |
2013/12/11 | 784 | 784 | 780 | 780 | 18,000 |
2013/12/10 | 785 | 785 | 783 | 784 | 15,000 |
2013/12/09 | 789 | 789 | 777 | 783 | 27,000 |
2013/12/06 | 781 | 781 | 777 | 779 | 18,000 |
2013/12/05 | 787 | 787 | 780 | 781 | 16,000 |
2013/12/04 | 783 | 797 | 782 | 782 | 22,000 |
2013/12/03 | 791 | 792 | 786 | 786 | 17,000 |
2013/12/02 | 788 | 789 | 784 | 786 | 21,000 |
2013/11/29 | 783 | 784 | 781 | 781 | 24,000 |
2013/11/28 | 801 | 802 | 780 | 783 | 36,000 |
2013/11/27 | 805 | 806 | 796 | 796 | 22,000 |
2013/11/26 | 808 | 808 | 801 | 805 | 29,000 |
2013/11/25 | 799 | 810 | 797 | 808 | 18,000 |
2013/11/22 | 798 | 808 | 798 | 806 | 30,000 |
2013/11/21 | 797 | 802 | 797 | 802 | 23,000 |
2013/11/20 | 791 | 797 | 786 | 797 | 23,000 |
2013/11/19 | 796 | 802 | 791 | 796 | 22,000 |
2013/11/18 | 798 | 800 | 798 | 800 | 11,000 |
2013/11/15 | 795 | 807 | 795 | 799 | 42,000 |
2013/11/14 | 773 | 792 | 773 | 792 | 45,000 |
2013/11/13 | 769 | 773 | 763 | 773 | 15,000 |
2013/11/12 | 767 | 772 | 754 | 769 | 38,000 |
2013/11/11 | 758 | 762 | 754 | 754 | 48,000 |
2013/11/08 | 777 | 777 | 771 | 772 | 37,000 |
2013/11/07 | 780 | 785 | 778 | 781 | 23,000 |
2013/11/06 | 780 | 785 | 780 | 785 | 8,000 |
2013/11/05 | 783 | 788 | 779 | 783 | 15,000 |
2013/11/01 | 788 | 790 | 783 | 783 | 17,000 |
2013/10/31 | 792 | 803 | 792 | 800 | 22,000 |
2013/10/30 | 783 | 796 | 779 | 794 | 40,000 |
2013/10/29 | 785 | 785 | 776 | 778 | 26,000 |
2013/10/28 | 776 | 785 | 776 | 785 | 57,000 |
2013/10/25 | 797 | 801 | 791 | 791 | 25,000 |
2013/10/24 | 813 | 822 | 810 | 812 | 7,000 |
2013/10/23 | 828 | 828 | 801 | 803 | 24,000 |
2013/10/22 | 803 | 824 | 803 | 823 | 21,000 |
2013/10/21 | 800 | 810 | 800 | 803 | 10,000 |
2013/10/18 | 807 | 810 | 801 | 801 | 11,000 |
2013/10/17 | 810 | 812 | 802 | 802 | 5,000 |
2013/10/16 | 811 | 812 | 803 | 803 | 10,000 |
2013/10/15 | 799 | 806 | 799 | 806 | 14,000 |
2013/10/11 | 785 | 803 | 785 | 799 | 22,000 |
2013/10/10 | 787 | 789 | 777 | 781 | 19,000 |
2013/10/09 | 777 | 802 | 773 | 800 | 35,000 |
2013/10/08 | 795 | 795 | 788 | 790 | 20,000 |
2013/10/07 | 799 | 799 | 791 | 791 | 19,000 |
2013/10/04 | 790 | 801 | 790 | 799 | 20,000 |
2013/10/03 | 804 | 812 | 797 | 797 | 32,000 |
2013/10/02 | 836 | 840 | 817 | 819 | 35,000 |
2013/10/01 | 830 | 844 | 829 | 836 | 19,000 |
2013/09/30 | 844 | 845 | 840 | 843 | 13,000 |
2013/09/27 | 845 | 845 | 843 | 845 | 33,000 |
2013/09/26 | 844 | 845 | 824 | 841 | 33,000 |
2013/09/25 | 823 | 845 | 823 | 844 | 30,000 |
2013/09/24 | 829 | 838 | 827 | 837 | 34,000 |
2013/09/20 | 833 | 836 | 810 | 829 | 57,000 |
2013/09/19 | 810 | 820 | 800 | 820 | 39,000 |
2013/09/18 | 798 | 800 | 796 | 797 | 17,000 |
2013/09/17 | 785 | 798 | 785 | 787 | 29,000 |
2013/09/13 | 768 | 785 | 768 | 785 | 85,000 |
2013/09/12 | 789 | 789 | 780 | 783 | 20,000 |
2013/09/11 | 790 | 796 | 790 | 790 | 17,000 |
2013/09/10 | 781 | 795 | 780 | 790 | 32,000 |
2013/09/09 | 787 | 791 | 777 | 786 | 32,000 |
2013/09/06 | 768 | 779 | 764 | 765 | 16,000 |
2013/09/05 | 785 | 785 | 765 | 766 | 35,000 |
2013/09/04 | 771 | 789 | 771 | 776 | 15,000 |
2013/09/03 | 772 | 787 | 772 | 784 | 7,000 |
2013/09/02 | 763 | 778 | 763 | 772 | 6,000 |
2013/08/30 | 778 | 778 | 762 | 763 | 38,000 |
2013/08/29 | 779 | 780 | 773 | 777 | 27,000 |
2013/08/28 | 794 | 794 | 779 | 779 | 24,000 |
2013/08/27 | 781 | 797 | 770 | 796 | 53,000 |
2013/08/26 | 788 | 796 | 780 | 780 | 9,000 |
2013/08/23 | 776 | 789 | 776 | 788 | 9,000 |
2013/08/22 | 784 | 784 | 775 | 776 | 23,000 |
2013/08/21 | 785 | 792 | 785 | 785 | 21,000 |
2013/08/20 | 789 | 789 | 785 | 785 | 9,000 |
2013/08/19 | 794 | 794 | 790 | 790 | 10,000 |
2013/08/16 | 802 | 802 | 793 | 794 | 27,000 |
2013/08/15 | 798 | 808 | 796 | 802 | 15,000 |
2013/08/14 | 795 | 795 | 793 | 794 | 26,000 |
2013/08/13 | 810 | 810 | 793 | 795 | 15,000 |
2013/08/12 | 813 | 813 | 795 | 795 | 39,000 |
2013/08/09 | 833 | 833 | 814 | 814 | 42,000 |
2013/08/08 | 830 | 830 | 826 | 826 | 17,000 |
2013/08/07 | 823 | 823 | 816 | 819 | 23,000 |
2013/08/06 | 832 | 832 | 816 | 823 | 11,000 |
2013/08/05 | 813 | 832 | 813 | 830 | 14,000 |
2013/08/02 | 821 | 822 | 813 | 813 | 8,000 |
2013/08/01 | 803 | 817 | 803 | 816 | 18,000 |
2013/07/31 | 829 | 829 | 810 | 810 | 34,000 |
2013/07/30 | 838 | 841 | 823 | 832 | 22,000 |
2013/07/29 | 847 | 847 | 835 | 838 | 20,000 |
2013/07/26 | 841 | 850 | 841 | 847 | 25,000 |
2013/07/25 | 847 | 848 | 841 | 841 | 18,000 |
2013/07/24 | 831 | 851 | 831 | 849 | 21,000 |
2013/07/23 | 829 | 840 | 829 | 836 | 29,000 |
2013/07/22 | 843 | 843 | 827 | 829 | 28,000 |
2013/07/19 | 869 | 870 | 831 | 839 | 106,000 |
2013/07/18 | 841 | 871 | 841 | 864 | 27,000 |
2013/07/17 | 851 | 853 | 840 | 840 | 33,000 |
2013/07/16 | 856 | 856 | 842 | 851 | 26,000 |
2013/07/12 | 856 | 876 | 836 | 841 | 96,000 |
2013/07/11 | 859 | 862 | 843 | 845 | 15,000 |
2013/07/10 | 853 | 860 | 850 | 855 | 35,000 |
2013/07/09 | 837 | 855 | 837 | 853 | 40,000 |
2013/07/08 | 839 | 839 | 826 | 826 | 15,000 |
2013/07/05 | 848 | 849 | 841 | 841 | 25,000 |
2013/07/04 | 842 | 845 | 835 | 843 | 17,000 |
2013/07/03 | 840 | 842 | 837 | 842 | 21,000 |
2013/07/02 | 833 | 840 | 820 | 840 | 43,000 |
2013/07/01 | 814 | 828 | 814 | 825 | 28,000 |
2013/06/28 | 803 | 829 | 799 | 829 | 105,000 |
2013/06/27 | 812 | 818 | 799 | 803 | 21,000 |
2013/06/26 | 807 | 809 | 800 | 800 | 28,000 |
2013/06/25 | 819 | 819 | 780 | 801 | 57,000 |
2013/06/24 | 822 | 823 | 813 | 817 | 23,000 |
2013/06/21 | 802 | 823 | 791 | 823 | 77,000 |
2013/06/20 | 788 | 805 | 787 | 805 | 55,000 |
2013/06/19 | 785 | 794 | 773 | 793 | 27,000 |
2013/06/18 | 775 | 775 | 764 | 773 | 32,000 |
2013/06/17 | 743 | 775 | 743 | 771 | 81,000 |
2013/06/14 | 738 | 746 | 738 | 741 | 110,000 |
2013/06/13 | 752 | 752 | 737 | 738 | 40,000 |
2013/06/12 | 748 | 752 | 740 | 752 | 33,000 |
2013/06/11 | 751 | 755 | 742 | 749 | 39,000 |
2013/06/10 | 770 | 770 | 749 | 756 | 29,000 |
2013/06/07 | 756 | 785 | 750 | 769 | 51,000 |
2013/06/06 | 752 | 767 | 752 | 756 | 46,000 |
2013/06/05 | 770 | 780 | 761 | 761 | 45,000 |
2013/06/04 | 772 | 785 | 771 | 780 | 32,000 |
2013/06/03 | 779 | 792 | 770 | 772 | 48,000 |
2013/05/31 | 772 | 782 | 772 | 779 | 49,000 |
2013/05/30 | 783 | 786 | 772 | 773 | 71,000 |
2013/05/29 | 785 | 792 | 783 | 785 | 37,000 |
2013/05/28 | 806 | 822 | 783 | 783 | 78,000 |
2013/05/27 | 810 | 825 | 806 | 806 | 60,000 |
2013/05/24 | 836 | 852 | 810 | 810 | 93,000 |
2013/05/23 | 860 | 860 | 830 | 836 | 76,000 |
2013/05/22 | 872 | 872 | 861 | 863 | 31,000 |
2013/05/21 | 860 | 875 | 860 | 861 | 20,000 |
2013/05/20 | 872 | 872 | 860 | 860 | 14,000 |
2013/05/17 | 868 | 870 | 857 | 870 | 25,000 |
2013/05/16 | 875 | 876 | 860 | 860 | 45,000 |
2013/05/15 | 874 | 882 | 871 | 878 | 30,000 |
2013/05/14 | 882 | 885 | 869 | 869 | 15,000 |
2013/05/13 | 867 | 876 | 862 | 876 | 54,000 |
2013/05/10 | 885 | 887 | 878 | 883 | 27,000 |
2013/05/09 | 874 | 879 | 873 | 877 | 21,000 |
2013/05/08 | 883 | 883 | 875 | 878 | 24,000 |
2013/05/07 | 883 | 884 | 872 | 875 | 28,000 |
2013/05/02 | 861 | 869 | 861 | 865 | 9,000 |
2013/05/01 | 883 | 884 | 871 | 871 | 17,000 |
2013/04/30 | 878 | 882 | 868 | 873 | 18,000 |
2013/04/26 | 876 | 876 | 863 | 867 | 32,000 |
2013/04/25 | 877 | 880 | 875 | 876 | 36,000 |
2013/04/24 | 863 | 872 | 857 | 871 | 35,000 |
2013/04/23 | 853 | 858 | 850 | 855 | 24,000 |
2013/04/22 | 849 | 858 | 849 | 854 | 29,000 |
2013/04/19 | 847 | 859 | 836 | 837 | 81,000 |
2013/04/18 | 874 | 874 | 842 | 843 | 85,000 |
2013/04/17 | 873 | 888 | 858 | 859 | 65,000 |
2013/04/16 | 876 | 895 | 871 | 871 | 66,000 |
2013/04/15 | 884 | 889 | 880 | 881 | 31,000 |
2013/04/12 | 900 | 903 | 880 | 884 | 34,000 |
2013/04/11 | 906 | 908 | 890 | 900 | 32,000 |
2013/04/10 | 901 | 902 | 890 | 891 | 42,000 |
2013/04/09 | 923 | 923 | 908 | 913 | 36,000 |
2013/04/08 | 890 | 921 | 889 | 918 | 66,000 |
2013/04/05 | 881 | 906 | 881 | 898 | 48,000 |
2013/04/04 | 836 | 869 | 835 | 866 | 58,000 |
2013/04/03 | 838 | 853 | 838 | 848 | 34,000 |
2013/04/02 | 850 | 856 | 835 | 837 | 48,000 |
2013/04/01 | 899 | 900 | 851 | 851 | 80,000 |
2013/03/29 | 908 | 908 | 896 | 898 | 38,000 |
2013/03/28 | 904 | 906 | 895 | 895 | 95,000 |
2013/03/27 | 915 | 917 | 901 | 904 | 82,000 |
2013/03/26 | 925 | 939 | 924 | 934 | 116,000 |
2013/03/25 | 921 | 930 | 920 | 920 | 83,000 |
2013/03/22 | 929 | 932 | 913 | 913 | 52,000 |
2013/03/21 | 929 | 943 | 921 | 922 | 96,000 |
2013/03/19 | 926 | 940 | 926 | 939 | 47,000 |
2013/03/18 | 924 | 926 | 918 | 921 | 20,000 |
2013/03/15 | 905 | 926 | 905 | 926 | 96,000 |
2013/03/14 | 904 | 909 | 900 | 903 | 56,000 |
2013/03/13 | 916 | 917 | 900 | 901 | 93,000 |
2013/03/12 | 917 | 926 | 917 | 917 | 68,000 |
2013/03/11 | 914 | 930 | 914 | 927 | 30,000 |
2013/03/08 | 918 | 922 | 914 | 914 | 179,000 |
2013/03/07 | 916 | 923 | 916 | 917 | 53,000 |
2013/03/06 | 913 | 917 | 913 | 915 | 96,000 |
2013/03/05 | 918 | 921 | 916 | 919 | 44,000 |
2013/03/04 | 924 | 924 | 918 | 918 | 18,000 |
2013/03/01 | 923 | 923 | 911 | 914 | 85,000 |
2013/02/28 | 915 | 923 | 909 | 923 | 37,000 |
2013/02/27 | 891 | 919 | 891 | 902 | 59,000 |
2013/02/26 | 905 | 910 | 891 | 893 | 26,000 |
2013/02/25 | 898 | 910 | 898 | 905 | 29,000 |
2013/02/22 | 902 | 902 | 891 | 894 | 29,000 |
2013/02/21 | 915 | 915 | 900 | 904 | 19,000 |
2013/02/20 | 899 | 903 | 899 | 901 | 18,000 |
2013/02/19 | 900 | 900 | 898 | 899 | 23,000 |
2013/02/18 | 908 | 908 | 883 | 896 | 21,000 |
2013/02/15 | 878 | 915 | 877 | 915 | 38,000 |
2013/02/14 | 900 | 900 | 880 | 880 | 21,000 |
2013/02/13 | 900 | 903 | 885 | 900 | 29,000 |
2013/02/12 | 914 | 916 | 905 | 905 | 22,000 |
2013/02/08 | 920 | 922 | 906 | 914 | 23,000 |
2013/02/07 | 921 | 929 | 920 | 920 | 35,000 |
2013/02/06 | 913 | 924 | 913 | 920 | 38,000 |
2013/02/05 | 914 | 924 | 900 | 900 | 32,000 |
2013/02/04 | 936 | 936 | 927 | 929 | 39,000 |
2013/02/01 | 918 | 942 | 917 | 938 | 33,000 |
2013/01/31 | 932 | 942 | 917 | 918 | 27,000 |
2013/01/30 | 922 | 935 | 922 | 932 | 16,000 |
2013/01/29 | 910 | 925 | 910 | 922 | 28,000 |
2013/01/28 | 936 | 938 | 925 | 936 | 63,000 |
2013/01/25 | 901 | 946 | 901 | 936 | 113,000 |
2013/01/24 | 884 | 902 | 884 | 900 | 61,000 |
2013/01/23 | 875 | 892 | 875 | 892 | 37,000 |
2013/01/22 | 881 | 887 | 874 | 881 | 26,000 |
2013/01/21 | 881 | 888 | 881 | 884 | 18,000 |
2013/01/18 | 876 | 888 | 876 | 886 | 68,000 |
2013/01/17 | 866 | 871 | 852 | 871 | 48,000 |
2013/01/16 | 868 | 876 | 868 | 873 | 38,000 |
2013/01/15 | 860 | 877 | 859 | 876 | 61,000 |
2013/01/11 | 852 | 857 | 850 | 854 | 53,000 |
2013/01/10 | 821 | 840 | 821 | 838 | 43,000 |
2013/01/09 | 835 | 835 | 820 | 825 | 96,000 |
2013/01/08 | 847 | 847 | 832 | 835 | 62,000 |
2013/01/07 | 852 | 852 | 832 | 837 | 77,000 |
2013/01/04 | 847 | 861 | 847 | 853 | 60,000 |