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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,490 | 2,490 | 2,396 | 2,412 | 16,500 |
| 2018/12/27 | 2,364 | 2,503 | 2,336 | 2,490 | 26,200 |
| 2018/12/26 | 2,216 | 2,332 | 2,216 | 2,246 | 23,100 |
| 2018/12/25 | 2,298 | 2,298 | 2,200 | 2,205 | 18,500 |
| 2018/12/21 | 2,280 | 2,464 | 2,173 | 2,448 | 73,200 |
| 2018/12/20 | 2,413 | 2,413 | 2,306 | 2,315 | 22,800 |
| 2018/12/19 | 2,469 | 2,484 | 2,429 | 2,450 | 15,200 |
| 2018/12/18 | 2,580 | 2,580 | 2,458 | 2,459 | 26,000 |
| 2018/12/17 | 2,650 | 2,650 | 2,583 | 2,592 | 21,800 |
| 2018/12/14 | 2,657 | 2,713 | 2,606 | 2,607 | 36,800 |
| 2018/12/13 | 2,630 | 2,719 | 2,630 | 2,707 | 25,200 |
| 2018/12/12 | 2,570 | 2,628 | 2,570 | 2,615 | 19,100 |
| 2018/12/11 | 2,651 | 2,665 | 2,531 | 2,536 | 22,900 |
| 2018/12/10 | 2,716 | 2,725 | 2,620 | 2,621 | 19,000 |
| 2018/12/07 | 2,715 | 2,744 | 2,680 | 2,714 | 26,400 |
| 2018/12/06 | 2,815 | 2,815 | 2,747 | 2,747 | 18,200 |
| 2018/12/05 | 2,763 | 2,878 | 2,763 | 2,810 | 18,100 |
| 2018/12/04 | 2,918 | 2,919 | 2,842 | 2,855 | 28,500 |
| 2018/12/03 | 2,908 | 2,988 | 2,898 | 2,934 | 25,600 |
| 2018/11/30 | 2,769 | 2,900 | 2,712 | 2,892 | 42,200 |
| 2018/11/29 | 2,760 | 2,778 | 2,736 | 2,757 | 19,000 |
| 2018/11/28 | 2,705 | 2,717 | 2,646 | 2,710 | 16,200 |
| 2018/11/27 | 2,671 | 2,720 | 2,670 | 2,685 | 13,800 |
| 2018/11/26 | 2,600 | 2,698 | 2,600 | 2,642 | 15,300 |
| 2018/11/22 | 2,580 | 2,614 | 2,573 | 2,595 | 11,400 |
| 2018/11/21 | 2,555 | 2,601 | 2,540 | 2,580 | 19,200 |
| 2018/11/20 | 2,600 | 2,658 | 2,578 | 2,601 | 18,600 |
| 2018/11/19 | 2,692 | 2,692 | 2,644 | 2,645 | 13,500 |
| 2018/11/16 | 2,730 | 2,730 | 2,655 | 2,688 | 16,600 |
| 2018/11/15 | 2,711 | 2,750 | 2,703 | 2,730 | 14,600 |
| 2018/11/14 | 2,800 | 2,814 | 2,705 | 2,711 | 25,400 |
| 2018/11/13 | 2,852 | 2,893 | 2,803 | 2,803 | 26,200 |
| 2018/11/12 | 2,918 | 2,998 | 2,915 | 2,950 | 25,600 |
| 2018/11/09 | 2,790 | 2,959 | 2,790 | 2,944 | 33,900 |
| 2018/11/08 | 2,743 | 2,806 | 2,740 | 2,784 | 17,200 |
| 2018/11/07 | 2,780 | 2,801 | 2,680 | 2,698 | 26,700 |
| 2018/11/06 | 2,836 | 2,836 | 2,754 | 2,766 | 15,400 |
| 2018/11/05 | 2,760 | 2,839 | 2,756 | 2,814 | 20,000 |
| 2018/11/02 | 2,796 | 2,819 | 2,752 | 2,787 | 28,900 |
| 2018/11/01 | 2,843 | 2,885 | 2,810 | 2,820 | 23,600 |
| 2018/10/31 | 2,800 | 2,911 | 2,800 | 2,885 | 19,000 |
| 2018/10/30 | 2,733 | 2,846 | 2,733 | 2,829 | 38,800 |
| 2018/10/29 | 2,805 | 2,849 | 2,747 | 2,752 | 17,900 |
| 2018/10/26 | 2,849 | 2,878 | 2,766 | 2,804 | 29,900 |
| 2018/10/25 | 2,850 | 2,921 | 2,811 | 2,849 | 28,300 |
| 2018/10/24 | 2,868 | 2,921 | 2,809 | 2,900 | 19,500 |
| 2018/10/23 | 2,896 | 2,901 | 2,832 | 2,841 | 21,500 |
| 2018/10/22 | 2,890 | 2,973 | 2,856 | 2,928 | 14,900 |
| 2018/10/19 | 2,813 | 2,905 | 2,770 | 2,882 | 23,800 |
| 2018/10/18 | 2,904 | 2,918 | 2,846 | 2,854 | 13,700 |
| 2018/10/17 | 2,890 | 2,935 | 2,873 | 2,913 | 26,200 |
| 2018/10/16 | 2,900 | 2,901 | 2,801 | 2,821 | 30,700 |
| 2018/10/15 | 2,992 | 3,015 | 2,901 | 2,908 | 25,700 |
| 2018/10/12 | 2,986 | 3,030 | 2,970 | 2,992 | 24,200 |
| 2018/10/11 | 3,020 | 3,075 | 2,981 | 2,983 | 27,400 |
| 2018/10/10 | 3,200 | 3,200 | 3,125 | 3,140 | 14,900 |
| 2018/10/09 | 3,230 | 3,230 | 3,100 | 3,150 | 20,100 |
| 2018/10/05 | 3,230 | 3,250 | 3,225 | 3,230 | 11,700 |
| 2018/10/04 | 3,240 | 3,275 | 3,190 | 3,245 | 16,400 |
| 2018/10/03 | 3,290 | 3,290 | 3,180 | 3,185 | 18,000 |
| 2018/10/02 | 3,355 | 3,355 | 3,285 | 3,285 | 20,200 |
| 2018/10/01 | 3,305 | 3,315 | 3,270 | 3,300 | 14,700 |
| 2018/09/28 | 3,365 | 3,410 | 3,300 | 3,350 | 22,000 |
| 2018/09/27 | 3,450 | 3,450 | 3,280 | 3,280 | 23,200 |
| 2018/09/26 | 3,285 | 3,470 | 3,260 | 3,460 | 46,500 |
| 2018/09/25 | 3,215 | 3,290 | 3,205 | 3,290 | 116,500 |
| 2018/09/21 | 3,140 | 3,295 | 3,130 | 3,285 | 58,800 |
| 2018/09/20 | 3,155 | 3,180 | 3,055 | 3,090 | 27,600 |
| 2018/09/19 | 3,015 | 3,140 | 3,015 | 3,115 | 34,500 |
| 2018/09/18 | 2,965 | 3,020 | 2,915 | 2,998 | 45,400 |
| 2018/09/14 | 2,892 | 2,985 | 2,872 | 2,968 | 51,700 |
| 2018/09/13 | 2,823 | 2,928 | 2,823 | 2,903 | 18,200 |
| 2018/09/12 | 2,877 | 2,885 | 2,787 | 2,823 | 22,800 |
| 2018/09/11 | 2,870 | 2,900 | 2,838 | 2,877 | 21,300 |
| 2018/09/10 | 2,861 | 2,886 | 2,818 | 2,872 | 19,700 |
| 2018/09/07 | 2,857 | 2,870 | 2,792 | 2,859 | 18,100 |
| 2018/09/06 | 2,913 | 2,914 | 2,845 | 2,856 | 18,500 |
| 2018/09/05 | 2,940 | 2,945 | 2,895 | 2,915 | 15,100 |
| 2018/09/04 | 2,969 | 2,969 | 2,935 | 2,940 | 12,000 |
| 2018/09/03 | 3,010 | 3,010 | 2,930 | 2,969 | 14,800 |
| 2018/08/31 | 3,005 | 3,035 | 2,999 | 3,000 | 14,100 |
| 2018/08/30 | 3,075 | 3,075 | 3,020 | 3,040 | 12,500 |
| 2018/08/29 | 3,080 | 3,080 | 3,000 | 3,035 | 18,000 |
| 2018/08/28 | 3,080 | 3,100 | 3,055 | 3,090 | 12,100 |
| 2018/08/27 | 3,000 | 3,050 | 2,995 | 3,050 | 11,500 |
| 2018/08/24 | 2,989 | 3,010 | 2,965 | 3,000 | 7,700 |
| 2018/08/23 | 2,917 | 2,955 | 2,906 | 2,949 | 14,300 |
| 2018/08/22 | 2,880 | 2,928 | 2,867 | 2,888 | 24,100 |
| 2018/08/21 | 2,929 | 2,941 | 2,860 | 2,898 | 22,400 |
| 2018/08/20 | 3,005 | 3,035 | 2,964 | 2,979 | 20,200 |
| 2018/08/17 | 3,055 | 3,085 | 3,000 | 3,025 | 18,600 |
| 2018/08/16 | 3,110 | 3,115 | 3,005 | 3,030 | 20,100 |
| 2018/08/15 | 3,205 | 3,210 | 3,120 | 3,150 | 13,400 |
| 2018/08/14 | 3,120 | 3,230 | 3,120 | 3,205 | 26,000 |
| 2018/08/13 | 3,340 | 3,340 | 3,100 | 3,120 | 28,400 |
| 2018/08/10 | 3,220 | 3,420 | 3,170 | 3,380 | 43,800 |
| 2018/08/09 | 3,295 | 3,310 | 3,215 | 3,225 | 13,400 |
| 2018/08/08 | 3,215 | 3,330 | 3,200 | 3,270 | 13,600 |
| 2018/08/07 | 3,215 | 3,235 | 3,180 | 3,235 | 14,800 |
| 2018/08/06 | 3,250 | 3,260 | 3,165 | 3,190 | 16,400 |
| 2018/08/03 | 3,330 | 3,330 | 3,225 | 3,245 | 19,000 |
| 2018/08/02 | 3,445 | 3,450 | 3,280 | 3,330 | 24,400 |
| 2018/08/01 | 3,445 | 3,490 | 3,385 | 3,445 | 27,900 |
| 2018/07/31 | 3,400 | 3,440 | 3,355 | 3,380 | 19,800 |
| 2018/07/30 | 3,460 | 3,465 | 3,375 | 3,390 | 16,100 |
| 2018/07/27 | 3,510 | 3,510 | 3,425 | 3,460 | 15,600 |
| 2018/07/26 | 3,430 | 3,515 | 3,380 | 3,485 | 20,000 |
| 2018/07/25 | 3,450 | 3,450 | 3,330 | 3,405 | 19,300 |
| 2018/07/24 | 3,355 | 3,450 | 3,315 | 3,385 | 24,100 |
| 2018/07/23 | 3,240 | 3,305 | 3,205 | 3,285 | 18,500 |
| 2018/07/20 | 3,310 | 3,315 | 3,255 | 3,265 | 12,000 |
| 2018/07/19 | 3,410 | 3,450 | 3,300 | 3,310 | 23,800 |
| 2018/07/18 | 3,280 | 3,430 | 3,255 | 3,410 | 31,800 |
| 2018/07/17 | 3,240 | 3,255 | 3,190 | 3,235 | 26,000 |
| 2018/07/13 | 3,215 | 3,220 | 3,160 | 3,210 | 10,800 |
| 2018/07/12 | 3,245 | 3,285 | 3,175 | 3,195 | 17,500 |
| 2018/07/11 | 3,150 | 3,200 | 3,095 | 3,190 | 15,600 |
| 2018/07/10 | 3,280 | 3,320 | 3,170 | 3,170 | 30,000 |
| 2018/07/09 | 3,140 | 3,230 | 3,140 | 3,210 | 12,500 |
| 2018/07/06 | 3,090 | 3,160 | 3,045 | 3,150 | 28,900 |
| 2018/07/05 | 3,195 | 3,200 | 3,075 | 3,090 | 18,300 |
| 2018/07/04 | 3,175 | 3,270 | 3,175 | 3,235 | 25,100 |
| 2018/07/03 | 3,250 | 3,315 | 3,220 | 3,240 | 20,200 |
| 2018/07/02 | 3,425 | 3,435 | 3,250 | 3,275 | 19,400 |
| 2018/06/29 | 3,415 | 3,490 | 3,365 | 3,470 | 18,600 |
| 2018/06/28 | 3,485 | 3,490 | 3,415 | 3,465 | 21,000 |
| 2018/06/27 | 3,515 | 3,550 | 3,470 | 3,525 | 14,500 |
| 2018/06/26 | 3,510 | 3,550 | 3,490 | 3,530 | 11,700 |
| 2018/06/25 | 3,680 | 3,680 | 3,545 | 3,550 | 14,500 |
| 2018/06/22 | 3,620 | 3,760 | 3,610 | 3,710 | 37,200 |
| 2018/06/21 | 3,715 | 3,740 | 3,655 | 3,680 | 16,800 |
| 2018/06/20 | 3,800 | 3,800 | 3,700 | 3,745 | 11,200 |
| 2018/06/19 | 3,785 | 3,800 | 3,715 | 3,755 | 13,500 |
| 2018/06/18 | 3,900 | 3,900 | 3,775 | 3,825 | 13,000 |
| 2018/06/15 | 4,015 | 4,050 | 3,870 | 3,880 | 18,700 |
| 2018/06/14 | 4,070 | 4,085 | 3,995 | 4,005 | 10,800 |
| 2018/06/13 | 4,085 | 4,145 | 4,030 | 4,120 | 11,800 |
| 2018/06/12 | 3,940 | 4,135 | 3,895 | 4,095 | 33,500 |
| 2018/06/11 | 3,850 | 3,935 | 3,850 | 3,910 | 13,700 |
| 2018/06/08 | 3,860 | 3,920 | 3,850 | 3,875 | 33,200 |
| 2018/06/07 | 3,930 | 3,945 | 3,870 | 3,930 | 14,400 |
| 2018/06/06 | 3,930 | 3,975 | 3,910 | 3,925 | 16,300 |
| 2018/06/05 | 3,925 | 4,015 | 3,870 | 4,000 | 14,400 |
| 2018/06/04 | 3,925 | 3,945 | 3,900 | 3,925 | 16,200 |
| 2018/06/01 | 3,835 | 3,895 | 3,810 | 3,870 | 14,800 |
| 2018/05/31 | 3,850 | 3,920 | 3,835 | 3,880 | 73,600 |
| 2018/05/30 | 3,950 | 3,970 | 3,830 | 3,865 | 22,600 |
| 2018/05/29 | 4,075 | 4,075 | 4,000 | 4,020 | 9,300 |
| 2018/05/28 | 4,030 | 4,065 | 4,030 | 4,055 | 6,700 |
| 2018/05/25 | 4,020 | 4,090 | 4,010 | 4,035 | 16,200 |
| 2018/05/24 | 4,100 | 4,100 | 4,030 | 4,065 | 12,500 |
| 2018/05/23 | 4,105 | 4,130 | 4,065 | 4,100 | 13,200 |
| 2018/05/22 | 4,180 | 4,180 | 4,105 | 4,135 | 12,300 |
| 2018/05/21 | 4,155 | 4,225 | 4,140 | 4,225 | 13,500 |
| 2018/05/18 | 4,135 | 4,220 | 4,100 | 4,200 | 15,000 |
| 2018/05/17 | 4,100 | 4,225 | 4,095 | 4,150 | 20,500 |
| 2018/05/16 | 4,175 | 4,200 | 4,090 | 4,120 | 14,800 |
| 2018/05/15 | 4,400 | 4,400 | 4,165 | 4,195 | 25,700 |
| 2018/05/14 | 4,530 | 4,530 | 4,320 | 4,370 | 19,700 |
| 2018/05/11 | 4,370 | 4,580 | 4,325 | 4,545 | 26,900 |
| 2018/05/10 | 4,380 | 4,460 | 4,310 | 4,430 | 10,900 |
| 2018/05/09 | 4,270 | 4,360 | 4,210 | 4,350 | 13,700 |
| 2018/05/08 | 4,315 | 4,390 | 4,210 | 4,250 | 28,900 |
| 2018/05/07 | 4,425 | 4,425 | 4,300 | 4,365 | 10,900 |
| 2018/05/02 | 4,470 | 4,470 | 4,330 | 4,425 | 11,400 |
| 2018/05/01 | 4,485 | 4,485 | 4,395 | 4,455 | 9,000 |
| 2018/04/27 | 4,450 | 4,550 | 4,445 | 4,530 | 22,400 |
| 2018/04/26 | 4,430 | 4,535 | 4,375 | 4,455 | 30,800 |
| 2018/04/25 | 4,355 | 4,440 | 4,300 | 4,430 | 17,200 |
| 2018/04/24 | 4,315 | 4,395 | 4,285 | 4,390 | 12,300 |
| 2018/04/23 | 4,310 | 4,335 | 4,280 | 4,335 | 3,600 |
| 2018/04/20 | 4,325 | 4,360 | 4,265 | 4,290 | 10,200 |
| 2018/04/19 | 4,375 | 4,375 | 4,300 | 4,340 | 9,400 |
| 2018/04/18 | 4,300 | 4,365 | 4,275 | 4,355 | 9,100 |
| 2018/04/17 | 4,385 | 4,395 | 4,270 | 4,275 | 6,200 |
| 2018/04/16 | 4,275 | 4,385 | 4,215 | 4,365 | 16,700 |
| 2018/04/13 | 4,305 | 4,335 | 4,230 | 4,275 | 8,000 |
| 2018/04/12 | 4,190 | 4,320 | 4,185 | 4,300 | 13,400 |
| 2018/04/11 | 4,435 | 4,435 | 4,190 | 4,190 | 17,000 |
| 2018/04/10 | 4,380 | 4,450 | 4,330 | 4,440 | 17,000 |
| 2018/04/09 | 4,225 | 4,470 | 4,225 | 4,425 | 40,900 |
| 2018/04/06 | 4,300 | 4,300 | 4,190 | 4,225 | 14,700 |
| 2018/04/05 | 4,200 | 4,295 | 4,155 | 4,280 | 21,800 |
| 2018/04/04 | 4,035 | 4,190 | 4,035 | 4,165 | 26,100 |
| 2018/04/03 | 3,850 | 4,095 | 3,845 | 4,035 | 34,200 |
| 2018/04/02 | 3,885 | 3,925 | 3,875 | 3,880 | 5,100 |
| 2018/03/30 | 3,995 | 3,995 | 3,880 | 3,885 | 14,300 |
| 2018/03/29 | 3,965 | 3,985 | 3,880 | 3,975 | 16,300 |
| 2018/03/28 | 3,855 | 3,965 | 3,790 | 3,945 | 25,400 |
| 2018/03/27 | 3,740 | 3,960 | 3,730 | 3,945 | 65,000 |
| 2018/03/26 | 3,610 | 3,765 | 3,610 | 3,740 | 42,700 |
| 2018/03/23 | 3,840 | 3,875 | 3,655 | 3,680 | 33,100 |
| 2018/03/22 | 3,890 | 3,985 | 3,890 | 3,935 | 14,600 |
| 2018/03/20 | 3,900 | 3,900 | 3,870 | 3,895 | 9,700 |
| 2018/03/19 | 3,925 | 3,960 | 3,880 | 3,900 | 14,600 |
| 2018/03/16 | 3,985 | 3,985 | 3,905 | 3,950 | 17,500 |
| 2018/03/15 | 4,005 | 4,025 | 3,970 | 3,985 | 14,000 |
| 2018/03/14 | 3,945 | 4,000 | 3,940 | 3,980 | 12,400 |
| 2018/03/13 | 3,865 | 4,000 | 3,865 | 3,980 | 20,500 |
| 2018/03/12 | 3,900 | 3,900 | 3,775 | 3,845 | 14,100 |
| 2018/03/09 | 3,875 | 3,935 | 3,810 | 3,830 | 29,700 |
| 2018/03/08 | 3,955 | 3,970 | 3,775 | 3,795 | 15,300 |
| 2018/03/07 | 3,905 | 4,045 | 3,905 | 3,930 | 22,700 |
| 2018/03/06 | 3,850 | 3,985 | 3,850 | 3,970 | 25,000 |
| 2018/03/05 | 3,870 | 3,935 | 3,815 | 3,825 | 23,500 |
| 2018/03/02 | 3,875 | 3,945 | 3,840 | 3,875 | 26,600 |
| 2018/03/01 | 3,860 | 3,945 | 3,825 | 3,875 | 37,700 |
| 2018/02/28 | 3,860 | 3,925 | 3,850 | 3,860 | 21,100 |
| 2018/02/27 | 3,845 | 3,860 | 3,780 | 3,840 | 14,100 |
| 2018/02/26 | 3,785 | 3,830 | 3,755 | 3,820 | 15,100 |
| 2018/02/23 | 3,820 | 3,845 | 3,745 | 3,770 | 14,800 |
| 2018/02/22 | 3,830 | 3,845 | 3,760 | 3,770 | 14,400 |
| 2018/02/21 | 3,875 | 3,930 | 3,820 | 3,880 | 42,000 |
| 2018/02/20 | 3,710 | 3,825 | 3,705 | 3,810 | 23,900 |
| 2018/02/19 | 3,730 | 3,755 | 3,660 | 3,685 | 22,500 |
| 2018/02/16 | 3,795 | 3,800 | 3,635 | 3,660 | 48,400 |
| 2018/02/15 | 3,665 | 3,840 | 3,665 | 3,820 | 68,100 |
| 2018/02/14 | 3,480 | 3,675 | 3,475 | 3,615 | 54,500 |
| 2018/02/13 | 3,415 | 3,515 | 3,320 | 3,465 | 40,100 |
| 2018/02/09 | 3,205 | 3,395 | 3,185 | 3,305 | 44,400 |
| 2018/02/08 | 3,210 | 3,275 | 3,160 | 3,175 | 33,600 |
| 2018/02/07 | 3,265 | 3,375 | 3,140 | 3,140 | 41,700 |
| 2018/02/06 | 3,325 | 3,385 | 3,170 | 3,205 | 38,200 |
| 2018/02/05 | 3,520 | 3,560 | 3,465 | 3,465 | 26,500 |
| 2018/02/02 | 3,605 | 3,615 | 3,560 | 3,585 | 13,200 |
| 2018/02/01 | 3,530 | 3,640 | 3,520 | 3,635 | 17,300 |
| 2018/01/31 | 3,580 | 3,600 | 3,520 | 3,525 | 26,400 |
| 2018/01/30 | 3,650 | 3,650 | 3,560 | 3,585 | 22,200 |
| 2018/01/29 | 3,680 | 3,695 | 3,655 | 3,655 | 12,300 |
| 2018/01/26 | 3,700 | 3,730 | 3,685 | 3,695 | 19,800 |
| 2018/01/25 | 3,730 | 3,735 | 3,685 | 3,700 | 18,300 |
| 2018/01/24 | 3,745 | 3,795 | 3,745 | 3,785 | 9,800 |
| 2018/01/23 | 3,735 | 3,790 | 3,715 | 3,790 | 16,600 |
| 2018/01/22 | 3,765 | 3,765 | 3,685 | 3,700 | 27,900 |
| 2018/01/19 | 3,765 | 3,825 | 3,765 | 3,780 | 13,700 |
| 2018/01/18 | 3,845 | 3,870 | 3,780 | 3,785 | 22,100 |
| 2018/01/17 | 3,880 | 3,880 | 3,830 | 3,840 | 19,600 |
| 2018/01/16 | 3,880 | 3,910 | 3,870 | 3,900 | 8,600 |
| 2018/01/15 | 3,890 | 3,950 | 3,865 | 3,905 | 16,100 |
| 2018/01/12 | 3,905 | 3,905 | 3,860 | 3,880 | 17,900 |
| 2018/01/11 | 3,965 | 3,970 | 3,880 | 3,925 | 20,900 |
| 2018/01/10 | 4,025 | 4,035 | 3,990 | 3,990 | 11,200 |
| 2018/01/09 | 4,035 | 4,045 | 3,995 | 4,035 | 15,300 |
| 2018/01/05 | 4,090 | 4,090 | 4,015 | 4,035 | 18,600 |
| 2018/01/04 | 4,030 | 4,100 | 4,030 | 4,080 | 17,400 |