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 |
---|---|---|---|---|---|
2016/12/30 | 995 | 995 | 974 | 990 | 46,000 |
2016/12/29 | 981 | 992 | 980 | 992 | 62,000 |
2016/12/28 | 979 | 1,004 | 974 | 996 | 40,000 |
2016/12/27 | 962 | 978 | 962 | 978 | 60,000 |
2016/12/26 | 978 | 985 | 960 | 960 | 70,000 |
2016/12/22 | 990 | 990 | 972 | 978 | 73,000 |
2016/12/21 | 1,007 | 1,007 | 987 | 991 | 47,000 |
2016/12/20 | 1,005 | 1,010 | 992 | 1,008 | 61,000 |
2016/12/19 | 1,000 | 1,001 | 992 | 1,000 | 46,000 |
2016/12/16 | 1,009 | 1,009 | 1,000 | 1,009 | 46,000 |
2016/12/15 | 992 | 1,006 | 992 | 1,006 | 43,000 |
2016/12/14 | 1,000 | 1,000 | 988 | 990 | 18,000 |
2016/12/13 | 984 | 1,000 | 983 | 997 | 48,000 |
2016/12/12 | 983 | 984 | 965 | 984 | 33,000 |
2016/12/09 | 978 | 986 | 966 | 984 | 64,000 |
2016/12/08 | 990 | 993 | 981 | 983 | 44,000 |
2016/12/07 | 979 | 995 | 975 | 975 | 45,000 |
2016/12/06 | 979 | 983 | 964 | 970 | 64,000 |
2016/12/05 | 969 | 969 | 953 | 964 | 40,000 |
2016/12/02 | 967 | 980 | 967 | 974 | 45,000 |
2016/12/01 | 962 | 969 | 953 | 962 | 36,000 |
2016/11/30 | 970 | 970 | 949 | 952 | 50,000 |
2016/11/29 | 996 | 996 | 957 | 965 | 63,000 |
2016/11/28 | 972 | 1,005 | 962 | 1,004 | 49,000 |
2016/11/25 | 956 | 976 | 954 | 972 | 56,000 |
2016/11/24 | 956 | 956 | 947 | 955 | 21,000 |
2016/11/22 | 923 | 954 | 923 | 946 | 45,000 |
2016/11/21 | 910 | 945 | 910 | 935 | 61,000 |
2016/11/18 | 924 | 930 | 908 | 917 | 68,000 |
2016/11/17 | 898 | 920 | 890 | 910 | 92,000 |
2016/11/16 | 907 | 916 | 899 | 905 | 45,000 |
2016/11/15 | 912 | 917 | 902 | 903 | 49,000 |
2016/11/14 | 915 | 915 | 896 | 912 | 48,000 |
2016/11/11 | 908 | 930 | 906 | 913 | 49,000 |
2016/11/10 | 897 | 913 | 882 | 906 | 57,000 |
2016/11/09 | 917 | 917 | 868 | 868 | 29,000 |
2016/11/08 | 894 | 911 | 894 | 911 | 31,000 |
2016/11/07 | 893 | 900 | 888 | 894 | 23,000 |
2016/11/04 | 885 | 894 | 885 | 889 | 34,000 |
2016/11/02 | 893 | 909 | 888 | 899 | 38,000 |
2016/11/01 | 898 | 913 | 898 | 908 | 37,000 |
2016/10/31 | 904 | 904 | 890 | 899 | 37,000 |
2016/10/28 | 893 | 899 | 893 | 899 | 79,000 |
2016/10/27 | 885 | 893 | 884 | 888 | 34,000 |
2016/10/26 | 884 | 884 | 877 | 879 | 42,000 |
2016/10/25 | 879 | 886 | 879 | 884 | 25,000 |
2016/10/24 | 877 | 881 | 875 | 875 | 28,000 |
2016/10/21 | 884 | 885 | 878 | 881 | 34,000 |
2016/10/20 | 871 | 885 | 871 | 884 | 52,000 |
2016/10/19 | 872 | 880 | 872 | 874 | 44,000 |
2016/10/18 | 874 | 889 | 871 | 872 | 46,000 |
2016/10/17 | 872 | 883 | 869 | 871 | 65,000 |
2016/10/14 | 873 | 884 | 871 | 872 | 41,000 |
2016/10/13 | 881 | 881 | 871 | 876 | 18,000 |
2016/10/12 | 885 | 885 | 872 | 874 | 44,000 |
2016/10/11 | 895 | 901 | 886 | 891 | 57,000 |
2016/10/07 | 897 | 902 | 895 | 897 | 36,000 |
2016/10/06 | 891 | 912 | 891 | 896 | 42,000 |
2016/10/05 | 885 | 895 | 885 | 890 | 34,000 |
2016/10/04 | 890 | 897 | 888 | 889 | 32,000 |
2016/10/03 | 879 | 893 | 878 | 880 | 43,000 |
2016/09/30 | 877 | 878 | 864 | 866 | 72,000 |
2016/09/29 | 870 | 881 | 870 | 879 | 32,000 |
2016/09/28 | 877 | 884 | 866 | 866 | 75,000 |
2016/09/27 | 874 | 891 | 863 | 891 | 65,000 |
2016/09/26 | 876 | 879 | 874 | 879 | 24,000 |
2016/09/23 | 887 | 887 | 876 | 886 | 40,000 |
2016/09/21 | 849 | 891 | 849 | 891 | 45,000 |
2016/09/20 | 852 | 859 | 846 | 849 | 50,000 |
2016/09/16 | 852 | 858 | 849 | 849 | 26,000 |
2016/09/15 | 850 | 854 | 848 | 848 | 12,000 |
2016/09/14 | 848 | 853 | 847 | 850 | 33,000 |
2016/09/13 | 859 | 859 | 848 | 849 | 18,000 |
2016/09/12 | 846 | 856 | 846 | 855 | 20,000 |
2016/09/09 | 866 | 866 | 857 | 861 | 38,000 |
2016/09/08 | 854 | 862 | 854 | 860 | 31,000 |
2016/09/07 | 847 | 854 | 844 | 853 | 29,000 |
2016/09/06 | 846 | 859 | 846 | 856 | 20,000 |
2016/09/05 | 853 | 858 | 848 | 848 | 16,000 |
2016/09/02 | 848 | 853 | 845 | 852 | 11,000 |
2016/09/01 | 860 | 860 | 847 | 853 | 16,000 |
2016/08/31 | 842 | 850 | 842 | 850 | 21,000 |
2016/08/30 | 842 | 850 | 838 | 842 | 26,000 |
2016/08/29 | 835 | 843 | 835 | 842 | 27,000 |
2016/08/26 | 840 | 848 | 819 | 820 | 149,000 |
2016/08/25 | 837 | 847 | 836 | 840 | 86,000 |
2016/08/24 | 829 | 848 | 824 | 837 | 112,000 |
2016/08/23 | 839 | 844 | 826 | 827 | 66,000 |
2016/08/22 | 838 | 848 | 838 | 848 | 17,000 |
2016/08/19 | 843 | 845 | 838 | 840 | 11,000 |
2016/08/18 | 843 | 851 | 836 | 838 | 38,000 |
2016/08/17 | 853 | 853 | 840 | 851 | 40,000 |
2016/08/16 | 873 | 874 | 845 | 845 | 50,000 |
2016/08/15 | 861 | 869 | 861 | 869 | 11,000 |
2016/08/12 | 856 | 862 | 852 | 861 | 22,000 |
2016/08/10 | 843 | 852 | 843 | 846 | 33,000 |
2016/08/09 | 839 | 852 | 838 | 842 | 36,000 |
2016/08/08 | 846 | 846 | 832 | 836 | 18,000 |
2016/08/05 | 843 | 845 | 828 | 828 | 32,000 |
2016/08/04 | 844 | 845 | 833 | 845 | 51,000 |
2016/08/03 | 862 | 862 | 845 | 847 | 40,000 |
2016/08/02 | 867 | 869 | 863 | 863 | 16,000 |
2016/08/01 | 868 | 878 | 866 | 868 | 16,000 |
2016/07/29 | 871 | 872 | 861 | 866 | 20,000 |
2016/07/28 | 873 | 882 | 865 | 880 | 36,000 |
2016/07/27 | 876 | 877 | 870 | 873 | 28,000 |
2016/07/26 | 881 | 882 | 863 | 863 | 46,000 |
2016/07/25 | 884 | 887 | 881 | 884 | 22,000 |
2016/07/22 | 882 | 884 | 882 | 884 | 7,000 |
2016/07/21 | 890 | 896 | 890 | 893 | 16,000 |
2016/07/20 | 886 | 893 | 883 | 892 | 23,000 |
2016/07/19 | 889 | 897 | 886 | 886 | 16,000 |
2016/07/15 | 893 | 900 | 893 | 895 | 36,000 |
2016/07/14 | 888 | 896 | 888 | 893 | 25,000 |
2016/07/13 | 893 | 895 | 879 | 888 | 18,000 |
2016/07/12 | 878 | 899 | 878 | 885 | 40,000 |
2016/07/11 | 864 | 873 | 858 | 870 | 24,000 |
2016/07/08 | 868 | 868 | 836 | 838 | 33,000 |
2016/07/07 | 864 | 873 | 858 | 865 | 27,000 |
2016/07/06 | 853 | 877 | 853 | 867 | 31,000 |
2016/07/05 | 877 | 877 | 862 | 865 | 16,000 |
2016/07/04 | 857 | 880 | 852 | 880 | 29,000 |
2016/07/01 | 863 | 863 | 856 | 857 | 39,000 |
2016/06/30 | 878 | 887 | 860 | 860 | 32,000 |
2016/06/29 | 869 | 882 | 868 | 873 | 29,000 |
2016/06/28 | 853 | 885 | 853 | 857 | 44,000 |
2016/06/27 | 842 | 875 | 842 | 853 | 51,000 |
2016/06/24 | 890 | 890 | 839 | 842 | 43,000 |
2016/06/23 | 894 | 894 | 876 | 878 | 39,000 |
2016/06/22 | 880 | 887 | 875 | 886 | 25,000 |
2016/06/21 | 876 | 894 | 876 | 890 | 30,000 |
2016/06/20 | 881 | 905 | 881 | 889 | 37,000 |
2016/06/17 | 879 | 886 | 864 | 881 | 68,000 |
2016/06/16 | 865 | 865 | 860 | 861 | 55,000 |
2016/06/15 | 868 | 870 | 860 | 864 | 53,000 |
2016/06/14 | 894 | 896 | 864 | 864 | 27,000 |
2016/06/13 | 892 | 905 | 884 | 889 | 32,000 |
2016/06/10 | 923 | 923 | 902 | 906 | 78,000 |
2016/06/09 | 925 | 925 | 915 | 916 | 23,000 |
2016/06/08 | 927 | 933 | 925 | 927 | 33,000 |
2016/06/07 | 929 | 940 | 929 | 930 | 20,000 |
2016/06/06 | 926 | 944 | 926 | 934 | 29,000 |
2016/06/03 | 939 | 948 | 939 | 944 | 18,000 |
2016/06/02 | 935 | 949 | 925 | 929 | 37,000 |
2016/06/01 | 941 | 954 | 933 | 949 | 37,000 |
2016/05/31 | 926 | 945 | 926 | 942 | 63,000 |
2016/05/30 | 914 | 929 | 914 | 921 | 8,000 |
2016/05/27 | 921 | 926 | 912 | 913 | 23,000 |
2016/05/26 | 911 | 925 | 911 | 912 | 24,000 |
2016/05/25 | 924 | 930 | 903 | 909 | 41,000 |
2016/05/24 | 938 | 938 | 920 | 920 | 35,000 |
2016/05/23 | 913 | 946 | 908 | 941 | 130,000 |
2016/05/20 | 899 | 926 | 899 | 913 | 53,000 |
2016/05/19 | 914 | 927 | 907 | 907 | 52,000 |
2016/05/18 | 907 | 921 | 900 | 919 | 140,000 |
2016/05/17 | 891 | 911 | 888 | 904 | 63,000 |
2016/05/16 | 900 | 911 | 888 | 889 | 50,000 |
2016/05/13 | 894 | 904 | 887 | 899 | 72,000 |
2016/05/12 | 873 | 890 | 873 | 875 | 33,000 |
2016/05/11 | 887 | 887 | 867 | 873 | 19,000 |
2016/05/10 | 849 | 887 | 849 | 887 | 43,000 |
2016/05/09 | 845 | 852 | 845 | 849 | 12,000 |
2016/05/06 | 855 | 855 | 836 | 837 | 43,000 |
2016/05/02 | 858 | 867 | 852 | 855 | 55,000 |
2016/04/28 | 891 | 891 | 871 | 873 | 19,000 |
2016/04/27 | 891 | 893 | 879 | 886 | 34,000 |
2016/04/26 | 885 | 892 | 880 | 882 | 17,000 |
2016/04/25 | 895 | 896 | 881 | 885 | 27,000 |
2016/04/22 | 891 | 894 | 883 | 894 | 26,000 |
2016/04/21 | 881 | 894 | 872 | 889 | 57,000 |
2016/04/20 | 865 | 882 | 865 | 866 | 55,000 |
2016/04/19 | 866 | 874 | 866 | 870 | 39,000 |
2016/04/18 | 839 | 854 | 838 | 849 | 38,000 |
2016/04/15 | 859 | 870 | 854 | 854 | 47,000 |
2016/04/14 | 857 | 860 | 843 | 860 | 46,000 |
2016/04/13 | 838 | 841 | 828 | 835 | 47,000 |
2016/04/12 | 844 | 844 | 830 | 835 | 26,000 |
2016/04/11 | 830 | 838 | 827 | 836 | 18,000 |
2016/04/08 | 823 | 854 | 823 | 843 | 40,000 |
2016/04/07 | 831 | 843 | 827 | 831 | 40,000 |
2016/04/06 | 848 | 848 | 829 | 831 | 32,000 |
2016/04/05 | 856 | 856 | 823 | 833 | 56,000 |
2016/04/04 | 842 | 856 | 841 | 856 | 48,000 |
2016/04/01 | 877 | 877 | 826 | 827 | 59,000 |
2016/03/31 | 881 | 887 | 865 | 865 | 57,000 |
2016/03/30 | 884 | 890 | 879 | 879 | 39,000 |
2016/03/29 | 891 | 891 | 877 | 888 | 86,000 |
2016/03/28 | 890 | 899 | 885 | 899 | 319,000 |
2016/03/25 | 886 | 889 | 884 | 884 | 61,000 |
2016/03/24 | 902 | 902 | 879 | 885 | 84,000 |
2016/03/23 | 914 | 916 | 898 | 899 | 50,000 |
2016/03/22 | 906 | 920 | 904 | 905 | 52,000 |
2016/03/18 | 897 | 904 | 876 | 904 | 66,000 |
2016/03/17 | 904 | 923 | 896 | 896 | 67,000 |
2016/03/16 | 894 | 904 | 890 | 894 | 48,000 |
2016/03/15 | 900 | 907 | 891 | 897 | 44,000 |
2016/03/14 | 892 | 896 | 887 | 893 | 63,000 |
2016/03/11 | 882 | 891 | 878 | 885 | 68,000 |
2016/03/10 | 886 | 888 | 880 | 885 | 28,000 |
2016/03/09 | 888 | 888 | 880 | 883 | 34,000 |
2016/03/08 | 895 | 895 | 872 | 882 | 34,000 |
2016/03/07 | 897 | 904 | 895 | 897 | 30,000 |
2016/03/04 | 884 | 911 | 884 | 895 | 38,000 |
2016/03/03 | 881 | 900 | 881 | 895 | 38,000 |
2016/03/02 | 880 | 900 | 880 | 887 | 20,000 |
2016/03/01 | 860 | 870 | 860 | 865 | 27,000 |
2016/02/29 | 887 | 897 | 861 | 862 | 66,000 |
2016/02/26 | 893 | 901 | 884 | 885 | 55,000 |
2016/02/25 | 882 | 893 | 874 | 890 | 58,000 |
2016/02/24 | 861 | 873 | 858 | 863 | 62,000 |
2016/02/23 | 859 | 859 | 845 | 846 | 23,000 |
2016/02/22 | 851 | 863 | 845 | 853 | 61,000 |
2016/02/19 | 856 | 868 | 851 | 858 | 29,000 |
2016/02/18 | 869 | 888 | 869 | 878 | 58,000 |
2016/02/17 | 859 | 875 | 849 | 857 | 46,000 |
2016/02/16 | 875 | 894 | 869 | 869 | 52,000 |
2016/02/15 | 872 | 907 | 869 | 899 | 46,000 |
2016/02/12 | 881 | 900 | 841 | 841 | 88,000 |
2016/02/10 | 943 | 956 | 912 | 912 | 53,000 |
2016/02/09 | 968 | 968 | 941 | 941 | 37,000 |
2016/02/08 | 952 | 1,000 | 952 | 994 | 34,000 |
2016/02/05 | 955 | 975 | 955 | 965 | 8,000 |
2016/02/04 | 1,006 | 1,009 | 967 | 967 | 20,000 |
2016/02/03 | 987 | 1,006 | 987 | 1,006 | 47,000 |
2016/02/02 | 973 | 995 | 973 | 989 | 16,000 |
2016/02/01 | 979 | 998 | 977 | 996 | 46,000 |
2016/01/29 | 942 | 965 | 942 | 965 | 24,000 |
2016/01/28 | 915 | 940 | 915 | 917 | 25,000 |
2016/01/27 | 906 | 928 | 901 | 919 | 58,000 |
2016/01/26 | 906 | 906 | 876 | 876 | 32,000 |
2016/01/25 | 935 | 939 | 917 | 922 | 36,000 |
2016/01/22 | 881 | 920 | 876 | 920 | 47,000 |
2016/01/21 | 916 | 916 | 851 | 851 | 69,000 |
2016/01/20 | 935 | 935 | 901 | 901 | 52,000 |
2016/01/19 | 955 | 958 | 925 | 927 | 37,000 |
2016/01/18 | 943 | 962 | 936 | 941 | 29,000 |
2016/01/15 | 945 | 951 | 944 | 944 | 20,000 |
2016/01/14 | 933 | 946 | 930 | 936 | 55,000 |
2016/01/13 | 951 | 969 | 948 | 961 | 27,000 |
2016/01/12 | 975 | 975 | 924 | 924 | 68,000 |
2016/01/08 | 994 | 998 | 980 | 980 | 13,000 |
2016/01/07 | 1,010 | 1,011 | 990 | 994 | 47,000 |
2016/01/06 | 1,018 | 1,022 | 1,003 | 1,010 | 26,000 |
2016/01/05 | 1,018 | 1,039 | 1,018 | 1,032 | 18,000 |
2016/01/04 | 1,052 | 1,055 | 1,021 | 1,024 | 31,000 |