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 |
---|---|---|---|---|---|
2014/12/30 | 996 | 997 | 981 | 982 | 46,000 |
2014/12/29 | 972 | 995 | 972 | 989 | 17,000 |
2014/12/26 | 963 | 970 | 963 | 970 | 17,000 |
2014/12/25 | 961 | 961 | 946 | 957 | 14,000 |
2014/12/24 | 958 | 963 | 953 | 961 | 23,000 |
2014/12/22 | 946 | 958 | 946 | 958 | 14,000 |
2014/12/19 | 960 | 965 | 952 | 959 | 23,000 |
2014/12/18 | 953 | 964 | 953 | 963 | 14,000 |
2014/12/17 | 932 | 939 | 926 | 926 | 35,000 |
2014/12/16 | 968 | 968 | 935 | 935 | 58,000 |
2014/12/15 | 962 | 969 | 962 | 968 | 33,000 |
2014/12/12 | 955 | 970 | 955 | 962 | 75,000 |
2014/12/11 | 945 | 953 | 945 | 951 | 35,000 |
2014/12/10 | 932 | 947 | 930 | 930 | 36,000 |
2014/12/09 | 933 | 950 | 931 | 932 | 29,000 |
2014/12/08 | 936 | 938 | 930 | 933 | 23,000 |
2014/12/05 | 933 | 937 | 925 | 931 | 18,000 |
2014/12/04 | 929 | 932 | 920 | 922 | 16,000 |
2014/12/03 | 926 | 926 | 915 | 920 | 34,000 |
2014/12/02 | 917 | 918 | 901 | 918 | 31,000 |
2014/12/01 | 906 | 917 | 906 | 909 | 37,000 |
2014/11/28 | 910 | 920 | 892 | 900 | 97,000 |
2014/11/27 | 941 | 959 | 915 | 918 | 51,000 |
2014/11/26 | 963 | 967 | 941 | 941 | 56,000 |
2014/11/25 | 982 | 982 | 961 | 963 | 29,000 |
2014/11/21 | 963 | 990 | 958 | 968 | 29,000 |
2014/11/20 | 970 | 990 | 962 | 969 | 19,000 |
2014/11/19 | 961 | 977 | 961 | 966 | 20,000 |
2014/11/18 | 973 | 979 | 969 | 972 | 24,000 |
2014/11/17 | 975 | 975 | 956 | 958 | 11,000 |
2014/11/14 | 983 | 983 | 959 | 975 | 56,000 |
2014/11/13 | 964 | 971 | 964 | 968 | 31,000 |
2014/11/12 | 969 | 978 | 957 | 957 | 45,000 |
2014/11/11 | 990 | 990 | 955 | 979 | 46,000 |
2014/11/10 | 990 | 992 | 980 | 992 | 17,000 |
2014/11/07 | 1,010 | 1,010 | 976 | 987 | 21,000 |
2014/11/06 | 1,013 | 1,013 | 999 | 1,001 | 34,000 |
2014/11/05 | 1,009 | 1,016 | 1,000 | 1,013 | 78,000 |
2014/11/04 | 1,013 | 1,019 | 983 | 1,004 | 140,000 |
2014/10/31 | 959 | 1,016 | 943 | 1,013 | 82,000 |
2014/10/30 | 959 | 959 | 955 | 957 | 23,000 |
2014/10/29 | 925 | 950 | 925 | 944 | 59,000 |
2014/10/28 | 911 | 918 | 911 | 917 | 8,000 |
2014/10/27 | 903 | 911 | 903 | 911 | 6,000 |
2014/10/24 | 906 | 906 | 888 | 888 | 16,000 |
2014/10/23 | 905 | 905 | 890 | 891 | 17,000 |
2014/10/22 | 876 | 897 | 876 | 895 | 16,000 |
2014/10/21 | 910 | 910 | 868 | 872 | 36,000 |
2014/10/20 | 900 | 919 | 885 | 912 | 15,000 |
2014/10/17 | 892 | 892 | 870 | 870 | 33,000 |
2014/10/16 | 913 | 928 | 892 | 892 | 24,000 |
2014/10/15 | 936 | 936 | 911 | 916 | 30,000 |
2014/10/14 | 911 | 928 | 901 | 906 | 42,000 |
2014/10/10 | 905 | 915 | 902 | 912 | 30,000 |
2014/10/09 | 943 | 944 | 929 | 932 | 17,000 |
2014/10/08 | 940 | 955 | 940 | 943 | 24,000 |
2014/10/07 | 941 | 970 | 941 | 953 | 27,000 |
2014/10/06 | 959 | 963 | 950 | 952 | 16,000 |
2014/10/03 | 944 | 949 | 941 | 944 | 28,000 |
2014/10/02 | 973 | 973 | 951 | 951 | 28,000 |
2014/10/01 | 992 | 992 | 968 | 978 | 12,000 |
2014/09/30 | 974 | 994 | 953 | 981 | 44,000 |
2014/09/29 | 970 | 971 | 965 | 965 | 11,000 |
2014/09/26 | 978 | 985 | 977 | 978 | 39,000 |
2014/09/25 | 940 | 978 | 940 | 978 | 38,000 |
2014/09/24 | 932 | 947 | 932 | 942 | 16,000 |
2014/09/22 | 939 | 944 | 938 | 943 | 10,000 |
2014/09/19 | 933 | 950 | 933 | 939 | 30,000 |
2014/09/18 | 932 | 935 | 930 | 933 | 21,000 |
2014/09/17 | 928 | 949 | 928 | 932 | 15,000 |
2014/09/16 | 939 | 940 | 926 | 928 | 25,000 |
2014/09/12 | 928 | 938 | 928 | 932 | 71,000 |
2014/09/11 | 939 | 939 | 928 | 934 | 21,000 |
2014/09/10 | 925 | 945 | 925 | 939 | 13,000 |
2014/09/09 | 934 | 934 | 926 | 928 | 14,000 |
2014/09/08 | 931 | 938 | 918 | 919 | 21,000 |
2014/09/05 | 924 | 930 | 920 | 921 | 10,000 |
2014/09/04 | 918 | 921 | 914 | 920 | 11,000 |
2014/09/03 | 919 | 925 | 913 | 924 | 18,000 |
2014/09/02 | 915 | 929 | 915 | 926 | 17,000 |
2014/09/01 | 924 | 924 | 910 | 915 | 10,000 |
2014/08/29 | 921 | 923 | 908 | 910 | 16,000 |
2014/08/28 | 914 | 928 | 914 | 922 | 14,000 |
2014/08/27 | 919 | 920 | 912 | 914 | 13,000 |
2014/08/26 | 917 | 922 | 909 | 912 | 27,000 |
2014/08/25 | 903 | 914 | 903 | 908 | 14,000 |
2014/08/22 | 913 | 914 | 907 | 908 | 18,000 |
2014/08/21 | 900 | 914 | 900 | 913 | 21,000 |
2014/08/20 | 899 | 909 | 895 | 907 | 22,000 |
2014/08/19 | 896 | 909 | 896 | 909 | 6,000 |
2014/08/18 | 899 | 904 | 893 | 896 | 12,000 |
2014/08/15 | 889 | 899 | 883 | 892 | 19,000 |
2014/08/14 | 891 | 891 | 877 | 883 | 15,000 |
2014/08/13 | 896 | 896 | 878 | 891 | 16,000 |
2014/08/12 | 902 | 911 | 894 | 896 | 28,000 |
2014/08/11 | 926 | 947 | 900 | 914 | 47,000 |
2014/08/08 | 933 | 948 | 923 | 923 | 25,000 |
2014/08/07 | 926 | 961 | 926 | 948 | 35,000 |
2014/08/06 | 939 | 946 | 927 | 927 | 38,000 |
2014/08/05 | 942 | 951 | 934 | 951 | 52,000 |
2014/08/04 | 958 | 959 | 947 | 947 | 30,000 |
2014/08/01 | 977 | 977 | 962 | 965 | 24,000 |
2014/07/31 | 985 | 985 | 977 | 977 | 17,000 |
2014/07/30 | 977 | 987 | 969 | 975 | 30,000 |
2014/07/29 | 975 | 982 | 974 | 977 | 17,000 |
2014/07/28 | 970 | 970 | 964 | 966 | 5,000 |
2014/07/25 | 961 | 969 | 961 | 961 | 5,000 |
2014/07/24 | 967 | 967 | 955 | 961 | 20,000 |
2014/07/23 | 968 | 968 | 955 | 957 | 19,000 |
2014/07/22 | 991 | 995 | 977 | 979 | 26,000 |
2014/07/18 | 976 | 998 | 976 | 991 | 93,000 |
2014/07/17 | 968 | 982 | 968 | 975 | 28,000 |
2014/07/16 | 984 | 989 | 973 | 977 | 34,000 |
2014/07/15 | 985 | 987 | 980 | 984 | 21,000 |
2014/07/14 | 964 | 983 | 964 | 979 | 17,000 |
2014/07/11 | 955 | 985 | 955 | 964 | 36,000 |
2014/07/10 | 990 | 990 | 970 | 970 | 50,000 |
2014/07/09 | 955 | 988 | 955 | 988 | 31,000 |
2014/07/08 | 943 | 970 | 943 | 955 | 16,000 |
2014/07/07 | 940 | 943 | 940 | 943 | 2,000 |
2014/07/04 | 938 | 950 | 938 | 944 | 36,000 |
2014/07/03 | 924 | 937 | 922 | 923 | 28,000 |
2014/07/02 | 938 | 938 | 933 | 934 | 15,000 |
2014/07/01 | 918 | 940 | 918 | 924 | 61,000 |
2014/06/30 | 903 | 915 | 896 | 908 | 29,000 |
2014/06/27 | 895 | 904 | 895 | 901 | 27,000 |
2014/06/26 | 904 | 919 | 896 | 903 | 69,000 |
2014/06/25 | 892 | 910 | 892 | 904 | 44,000 |
2014/06/24 | 904 | 916 | 904 | 905 | 97,000 |
2014/06/23 | 924 | 924 | 918 | 918 | 7,000 |
2014/06/20 | 906 | 924 | 906 | 924 | 52,000 |
2014/06/19 | 912 | 913 | 907 | 913 | 29,000 |
2014/06/18 | 910 | 912 | 909 | 910 | 22,000 |
2014/06/17 | 903 | 903 | 895 | 902 | 24,000 |
2014/06/16 | 904 | 912 | 887 | 889 | 21,000 |
2014/06/13 | 905 | 905 | 890 | 902 | 96,000 |
2014/06/12 | 874 | 896 | 874 | 890 | 23,000 |
2014/06/11 | 903 | 909 | 888 | 889 | 35,000 |
2014/06/10 | 910 | 910 | 895 | 900 | 13,000 |
2014/06/09 | 908 | 911 | 896 | 907 | 21,000 |
2014/06/06 | 899 | 907 | 890 | 907 | 27,000 |
2014/06/05 | 900 | 907 | 889 | 895 | 26,000 |
2014/06/04 | 886 | 898 | 886 | 898 | 13,000 |
2014/06/03 | 897 | 897 | 884 | 892 | 16,000 |
2014/06/02 | 882 | 895 | 882 | 894 | 16,000 |
2014/05/30 | 875 | 887 | 862 | 867 | 37,000 |
2014/05/29 | 888 | 889 | 872 | 872 | 17,000 |
2014/05/28 | 882 | 888 | 877 | 887 | 27,000 |
2014/05/27 | 875 | 880 | 874 | 877 | 11,000 |
2014/05/26 | 868 | 875 | 863 | 874 | 19,000 |
2014/05/23 | 858 | 863 | 855 | 863 | 27,000 |
2014/05/22 | 844 | 853 | 844 | 853 | 15,000 |
2014/05/21 | 838 | 857 | 838 | 841 | 7,000 |
2014/05/20 | 847 | 859 | 837 | 838 | 16,000 |
2014/05/19 | 838 | 862 | 838 | 847 | 26,000 |
2014/05/16 | 863 | 863 | 841 | 842 | 32,000 |
2014/05/15 | 860 | 877 | 859 | 866 | 20,000 |
2014/05/14 | 859 | 864 | 851 | 858 | 39,000 |
2014/05/13 | 842 | 861 | 841 | 859 | 43,000 |
2014/05/12 | 830 | 838 | 829 | 829 | 20,000 |
2014/05/09 | 807 | 822 | 807 | 818 | 17,000 |
2014/05/08 | 817 | 817 | 804 | 805 | 22,000 |
2014/05/07 | 840 | 840 | 800 | 802 | 43,000 |
2014/05/02 | 842 | 842 | 839 | 841 | 9,000 |
2014/05/01 | 830 | 842 | 823 | 841 | 35,000 |
2014/04/30 | 836 | 836 | 825 | 827 | 10,000 |
2014/04/28 | 819 | 826 | 818 | 823 | 30,000 |
2014/04/25 | 814 | 821 | 814 | 819 | 29,000 |
2014/04/24 | 813 | 813 | 805 | 806 | 6,000 |
2014/04/23 | 810 | 813 | 801 | 805 | 11,000 |
2014/04/22 | 803 | 809 | 801 | 801 | 8,000 |
2014/04/21 | 797 | 811 | 794 | 805 | 18,000 |
2014/04/18 | 816 | 816 | 810 | 812 | 10,000 |
2014/04/17 | 812 | 812 | 802 | 803 | 13,000 |
2014/04/16 | 808 | 812 | 798 | 812 | 9,000 |
2014/04/15 | 792 | 813 | 791 | 793 | 44,000 |
2014/04/14 | 782 | 796 | 781 | 788 | 14,000 |
2014/04/11 | 788 | 792 | 784 | 784 | 16,000 |
2014/04/10 | 795 | 808 | 795 | 797 | 23,000 |
2014/04/09 | 802 | 804 | 790 | 790 | 45,000 |
2014/04/08 | 820 | 820 | 807 | 808 | 36,000 |
2014/04/07 | 827 | 836 | 820 | 820 | 22,000 |
2014/04/04 | 833 | 849 | 833 | 842 | 34,000 |
2014/04/03 | 823 | 838 | 823 | 829 | 24,000 |
2014/04/02 | 828 | 830 | 818 | 820 | 46,000 |
2014/04/01 | 827 | 828 | 817 | 827 | 47,000 |
2014/03/31 | 826 | 828 | 818 | 825 | 55,000 |
2014/03/28 | 797 | 813 | 797 | 811 | 50,000 |
2014/03/27 | 805 | 807 | 796 | 798 | 60,000 |
2014/03/26 | 813 | 816 | 802 | 815 | 200,000 |
2014/03/25 | 798 | 800 | 797 | 798 | 61,000 |
2014/03/24 | 764 | 787 | 764 | 783 | 43,000 |
2014/03/20 | 778 | 779 | 760 | 760 | 87,000 |
2014/03/19 | 772 | 779 | 767 | 774 | 35,000 |
2014/03/18 | 783 | 783 | 772 | 772 | 34,000 |
2014/03/17 | 778 | 780 | 762 | 768 | 44,000 |
2014/03/14 | 788 | 794 | 773 | 773 | 129,000 |
2014/03/13 | 792 | 793 | 787 | 789 | 32,000 |
2014/03/12 | 795 | 795 | 784 | 784 | 27,000 |
2014/03/11 | 792 | 795 | 791 | 795 | 15,000 |
2014/03/10 | 795 | 799 | 792 | 792 | 39,000 |
2014/03/07 | 794 | 797 | 791 | 794 | 25,000 |
2014/03/06 | 790 | 794 | 790 | 794 | 8,000 |
2014/03/05 | 788 | 794 | 787 | 791 | 12,000 |
2014/03/04 | 780 | 788 | 779 | 786 | 48,000 |
2014/03/03 | 777 | 780 | 771 | 780 | 27,000 |
2014/02/28 | 792 | 792 | 772 | 772 | 44,000 |
2014/02/27 | 796 | 796 | 788 | 790 | 30,000 |
2014/02/26 | 795 | 804 | 795 | 798 | 34,000 |
2014/02/25 | 794 | 800 | 792 | 799 | 32,000 |
2014/02/24 | 786 | 800 | 785 | 789 | 38,000 |
2014/02/21 | 782 | 786 | 779 | 783 | 50,000 |
2014/02/20 | 777 | 784 | 768 | 768 | 25,000 |
2014/02/19 | 777 | 782 | 777 | 781 | 18,000 |
2014/02/18 | 779 | 785 | 769 | 783 | 46,000 |
2014/02/17 | 769 | 779 | 764 | 779 | 48,000 |
2014/02/14 | 760 | 778 | 752 | 759 | 45,000 |
2014/02/13 | 788 | 788 | 767 | 767 | 37,000 |
2014/02/12 | 772 | 785 | 765 | 774 | 56,000 |
2014/02/10 | 762 | 771 | 761 | 771 | 71,000 |
2014/02/07 | 744 | 758 | 744 | 755 | 57,000 |
2014/02/06 | 768 | 768 | 736 | 736 | 89,000 |
2014/02/05 | 745 | 767 | 744 | 760 | 113,000 |
2014/02/04 | 768 | 770 | 732 | 741 | 136,000 |
2014/02/03 | 775 | 775 | 769 | 769 | 29,000 |
2014/01/31 | 786 | 789 | 773 | 778 | 73,000 |
2014/01/30 | 809 | 810 | 783 | 786 | 111,000 |
2014/01/29 | 801 | 815 | 801 | 814 | 27,000 |
2014/01/28 | 804 | 804 | 790 | 790 | 49,000 |
2014/01/27 | 821 | 821 | 800 | 800 | 51,000 |
2014/01/24 | 817 | 831 | 815 | 821 | 50,000 |
2014/01/23 | 850 | 850 | 831 | 832 | 37,000 |
2014/01/22 | 850 | 858 | 850 | 853 | 44,000 |
2014/01/21 | 842 | 851 | 842 | 850 | 20,000 |
2014/01/20 | 844 | 849 | 836 | 847 | 31,000 |
2014/01/17 | 828 | 839 | 828 | 837 | 45,000 |
2014/01/16 | 832 | 838 | 832 | 833 | 23,000 |
2014/01/15 | 826 | 833 | 825 | 833 | 55,000 |
2014/01/14 | 822 | 831 | 822 | 825 | 58,000 |
2014/01/10 | 813 | 828 | 813 | 827 | 73,000 |
2014/01/09 | 812 | 818 | 807 | 814 | 38,000 |
2014/01/08 | 805 | 813 | 805 | 812 | 20,000 |
2014/01/07 | 812 | 815 | 807 | 810 | 53,000 |
2014/01/06 | 810 | 814 | 809 | 811 | 53,000 |