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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,946 | 1,957 | 1,941 | 1,941 | 39,600 |
| 2022/12/29 | 1,938 | 1,945 | 1,911 | 1,944 | 37,400 |
| 2022/12/28 | 1,948 | 1,952 | 1,935 | 1,949 | 39,200 |
| 2022/12/27 | 1,930 | 1,948 | 1,925 | 1,948 | 40,100 |
| 2022/12/26 | 1,919 | 1,922 | 1,911 | 1,920 | 28,800 |
| 2022/12/23 | 1,917 | 1,919 | 1,909 | 1,912 | 26,900 |
| 2022/12/22 | 1,907 | 1,919 | 1,900 | 1,917 | 28,900 |
| 2022/12/21 | 1,910 | 1,912 | 1,888 | 1,894 | 48,100 |
| 2022/12/20 | 1,919 | 1,922 | 1,892 | 1,912 | 74,700 |
| 2022/12/19 | 1,905 | 1,916 | 1,901 | 1,911 | 27,800 |
| 2022/12/16 | 1,905 | 1,921 | 1,903 | 1,914 | 42,000 |
| 2022/12/15 | 1,910 | 1,925 | 1,906 | 1,908 | 25,400 |
| 2022/12/14 | 1,920 | 1,920 | 1,910 | 1,913 | 33,600 |
| 2022/12/13 | 1,920 | 1,922 | 1,912 | 1,912 | 35,700 |
| 2022/12/12 | 1,895 | 1,916 | 1,893 | 1,900 | 47,800 |
| 2022/12/09 | 1,879 | 1,897 | 1,879 | 1,895 | 39,900 |
| 2022/12/08 | 1,890 | 1,892 | 1,875 | 1,886 | 53,200 |
| 2022/12/07 | 1,880 | 1,904 | 1,878 | 1,896 | 40,100 |
| 2022/12/06 | 1,890 | 1,893 | 1,877 | 1,884 | 37,600 |
| 2022/12/05 | 1,880 | 1,893 | 1,880 | 1,893 | 47,600 |
| 2022/12/02 | 1,897 | 1,899 | 1,871 | 1,890 | 49,100 |
| 2022/12/01 | 1,905 | 1,917 | 1,899 | 1,912 | 36,500 |
| 2022/11/30 | 1,920 | 1,927 | 1,905 | 1,905 | 59,400 |
| 2022/11/29 | 1,932 | 1,934 | 1,910 | 1,925 | 54,400 |
| 2022/11/28 | 1,958 | 1,966 | 1,939 | 1,942 | 36,500 |
| 2022/11/25 | 1,937 | 1,966 | 1,937 | 1,958 | 55,300 |
| 2022/11/24 | 1,933 | 1,944 | 1,932 | 1,937 | 56,800 |
| 2022/11/22 | 1,925 | 1,934 | 1,921 | 1,931 | 46,200 |
| 2022/11/21 | 1,917 | 1,927 | 1,917 | 1,925 | 30,400 |
| 2022/11/18 | 1,904 | 1,917 | 1,904 | 1,917 | 40,800 |
| 2022/11/17 | 1,892 | 1,917 | 1,890 | 1,904 | 23,700 |
| 2022/11/16 | 1,878 | 1,900 | 1,878 | 1,896 | 33,600 |
| 2022/11/15 | 1,872 | 1,883 | 1,872 | 1,879 | 29,600 |
| 2022/11/14 | 1,881 | 1,884 | 1,874 | 1,874 | 39,400 |
| 2022/11/11 | 1,887 | 1,900 | 1,877 | 1,883 | 40,900 |
| 2022/11/10 | 1,897 | 1,897 | 1,871 | 1,872 | 72,800 |
| 2022/11/09 | 1,916 | 1,916 | 1,900 | 1,906 | 26,600 |
| 2022/11/08 | 1,921 | 1,933 | 1,918 | 1,919 | 36,200 |
| 2022/11/07 | 1,890 | 1,931 | 1,890 | 1,923 | 63,300 |
| 2022/11/04 | 1,899 | 1,924 | 1,875 | 1,900 | 70,100 |
| 2022/11/02 | 1,913 | 1,923 | 1,906 | 1,915 | 46,700 |
| 2022/11/01 | 1,916 | 1,916 | 1,901 | 1,911 | 15,700 |
| 2022/10/31 | 1,918 | 1,922 | 1,897 | 1,915 | 40,900 |
| 2022/10/28 | 1,890 | 1,905 | 1,880 | 1,896 | 298,500 |
| 2022/10/27 | 1,916 | 1,916 | 1,897 | 1,900 | 41,300 |
| 2022/10/26 | 1,917 | 1,932 | 1,914 | 1,918 | 49,400 |
| 2022/10/25 | 1,890 | 1,912 | 1,878 | 1,904 | 42,400 |
| 2022/10/24 | 1,908 | 1,908 | 1,883 | 1,886 | 41,600 |
| 2022/10/21 | 1,915 | 1,915 | 1,890 | 1,897 | 36,900 |
| 2022/10/20 | 1,898 | 1,911 | 1,892 | 1,911 | 34,200 |
| 2022/10/19 | 1,915 | 1,927 | 1,905 | 1,920 | 44,400 |
| 2022/10/18 | 1,899 | 1,919 | 1,887 | 1,915 | 71,800 |
| 2022/10/17 | 1,871 | 1,890 | 1,867 | 1,885 | 35,500 |
| 2022/10/14 | 1,880 | 1,890 | 1,859 | 1,880 | 69,000 |
| 2022/10/13 | 1,840 | 1,858 | 1,821 | 1,853 | 75,100 |
| 2022/10/12 | 1,857 | 1,864 | 1,838 | 1,862 | 63,300 |
| 2022/10/11 | 1,865 | 1,883 | 1,853 | 1,861 | 85,400 |
| 2022/10/07 | 1,885 | 1,895 | 1,878 | 1,891 | 57,900 |
| 2022/10/06 | 1,899 | 1,917 | 1,895 | 1,908 | 52,300 |
| 2022/10/05 | 1,890 | 1,910 | 1,887 | 1,890 | 54,500 |
| 2022/10/04 | 1,868 | 1,898 | 1,868 | 1,875 | 68,400 |
| 2022/10/03 | 1,884 | 1,886 | 1,831 | 1,856 | 80,200 |
| 2022/09/30 | 1,904 | 1,922 | 1,890 | 1,896 | 58,100 |
| 2022/09/29 | 1,899 | 1,928 | 1,884 | 1,919 | 116,300 |
| 2022/09/28 | 1,903 | 1,903 | 1,866 | 1,885 | 182,900 |
| 2022/09/27 | 1,903 | 1,918 | 1,900 | 1,908 | 86,900 |
| 2022/09/26 | 1,889 | 1,905 | 1,886 | 1,903 | 117,200 |
| 2022/09/22 | 1,893 | 1,900 | 1,886 | 1,893 | 70,000 |
| 2022/09/21 | 1,919 | 1,921 | 1,892 | 1,896 | 75,600 |
| 2022/09/20 | 1,930 | 1,938 | 1,920 | 1,933 | 67,400 |
| 2022/09/16 | 1,890 | 1,916 | 1,881 | 1,916 | 112,800 |
| 2022/09/15 | 1,891 | 1,898 | 1,886 | 1,892 | 53,100 |
| 2022/09/14 | 1,873 | 1,889 | 1,864 | 1,882 | 174,400 |
| 2022/09/13 | 1,889 | 1,895 | 1,879 | 1,893 | 81,400 |
| 2022/09/12 | 1,877 | 1,896 | 1,872 | 1,887 | 69,700 |
| 2022/09/09 | 1,859 | 1,870 | 1,852 | 1,868 | 91,600 |
| 2022/09/08 | 1,877 | 1,884 | 1,857 | 1,876 | 61,400 |
| 2022/09/07 | 1,885 | 1,886 | 1,841 | 1,852 | 106,900 |
| 2022/09/06 | 1,900 | 1,909 | 1,881 | 1,886 | 44,100 |
| 2022/09/05 | 1,872 | 1,901 | 1,872 | 1,891 | 46,000 |
| 2022/09/02 | 1,904 | 1,904 | 1,867 | 1,874 | 58,600 |
| 2022/09/01 | 1,910 | 1,920 | 1,890 | 1,890 | 70,200 |
| 2022/08/31 | 1,939 | 1,943 | 1,920 | 1,921 | 65,200 |
| 2022/08/30 | 1,957 | 1,960 | 1,941 | 1,945 | 31,700 |
| 2022/08/29 | 1,935 | 1,947 | 1,924 | 1,947 | 49,800 |
| 2022/08/26 | 1,979 | 1,979 | 1,952 | 1,956 | 26,000 |
| 2022/08/25 | 1,959 | 1,973 | 1,949 | 1,961 | 22,800 |
| 2022/08/24 | 1,954 | 1,958 | 1,942 | 1,942 | 19,800 |
| 2022/08/23 | 1,957 | 1,957 | 1,938 | 1,942 | 31,200 |
| 2022/08/22 | 1,960 | 1,977 | 1,952 | 1,961 | 30,200 |
| 2022/08/19 | 1,982 | 1,982 | 1,965 | 1,970 | 27,600 |
| 2022/08/18 | 1,967 | 1,980 | 1,964 | 1,968 | 36,800 |
| 2022/08/17 | 1,976 | 2,014 | 1,976 | 1,984 | 80,600 |
| 2022/08/16 | 1,953 | 1,979 | 1,947 | 1,975 | 38,700 |
| 2022/08/15 | 1,981 | 1,982 | 1,951 | 1,952 | 26,800 |
| 2022/08/12 | 1,949 | 1,983 | 1,949 | 1,965 | 40,600 |
| 2022/08/10 | 1,918 | 1,954 | 1,915 | 1,954 | 34,300 |
| 2022/08/09 | 1,936 | 1,941 | 1,902 | 1,926 | 56,900 |
| 2022/08/08 | 1,966 | 1,984 | 1,919 | 1,919 | 60,300 |
| 2022/08/05 | 1,945 | 1,993 | 1,914 | 1,966 | 73,000 |
| 2022/08/04 | 1,954 | 1,959 | 1,945 | 1,952 | 33,600 |
| 2022/08/03 | 1,984 | 1,984 | 1,942 | 1,950 | 57,500 |
| 2022/08/02 | 2,008 | 2,009 | 1,971 | 1,984 | 44,000 |
| 2022/08/01 | 2,005 | 2,015 | 1,987 | 2,006 | 49,600 |
| 2022/07/29 | 2,050 | 2,050 | 2,000 | 2,000 | 57,600 |
| 2022/07/28 | 2,090 | 2,090 | 2,031 | 2,050 | 71,900 |
| 2022/07/27 | 2,083 | 2,083 | 2,040 | 2,040 | 73,700 |
| 2022/07/26 | 2,085 | 2,091 | 2,073 | 2,080 | 58,000 |
| 2022/07/25 | 2,078 | 2,090 | 2,072 | 2,080 | 38,600 |
| 2022/07/22 | 2,061 | 2,090 | 2,059 | 2,080 | 62,500 |
| 2022/07/21 | 2,042 | 2,072 | 2,040 | 2,072 | 50,800 |
| 2022/07/20 | 2,035 | 2,052 | 2,027 | 2,044 | 58,400 |
| 2022/07/19 | 2,023 | 2,026 | 2,004 | 2,020 | 38,300 |
| 2022/07/15 | 2,005 | 2,014 | 1,995 | 2,012 | 49,800 |
| 2022/07/14 | 1,982 | 1,997 | 1,966 | 1,994 | 35,200 |
| 2022/07/13 | 1,965 | 1,990 | 1,961 | 1,986 | 45,000 |
| 2022/07/12 | 1,967 | 1,967 | 1,946 | 1,958 | 48,700 |
| 2022/07/11 | 1,944 | 1,976 | 1,937 | 1,971 | 75,900 |
| 2022/07/08 | 1,923 | 1,948 | 1,902 | 1,915 | 78,600 |
| 2022/07/07 | 1,939 | 1,939 | 1,917 | 1,923 | 34,700 |
| 2022/07/06 | 1,928 | 1,939 | 1,916 | 1,916 | 24,300 |
| 2022/07/05 | 1,950 | 1,950 | 1,930 | 1,935 | 30,500 |
| 2022/07/04 | 1,947 | 1,947 | 1,928 | 1,939 | 33,000 |
| 2022/07/01 | 1,940 | 1,952 | 1,903 | 1,914 | 45,900 |
| 2022/06/30 | 1,959 | 1,963 | 1,935 | 1,944 | 42,200 |
| 2022/06/29 | 1,940 | 1,959 | 1,916 | 1,951 | 113,900 |
| 2022/06/28 | 1,917 | 1,950 | 1,902 | 1,945 | 74,900 |
| 2022/06/27 | 1,912 | 1,917 | 1,894 | 1,908 | 47,900 |
| 2022/06/24 | 1,901 | 1,911 | 1,895 | 1,895 | 41,000 |
| 2022/06/23 | 1,889 | 1,908 | 1,882 | 1,901 | 38,100 |
| 2022/06/22 | 1,900 | 1,914 | 1,885 | 1,901 | 46,800 |
| 2022/06/21 | 1,890 | 1,898 | 1,877 | 1,889 | 41,600 |
| 2022/06/20 | 1,878 | 1,887 | 1,857 | 1,866 | 38,800 |
| 2022/06/17 | 1,820 | 1,871 | 1,820 | 1,866 | 104,500 |
| 2022/06/16 | 1,839 | 1,863 | 1,832 | 1,846 | 37,400 |
| 2022/06/15 | 1,841 | 1,848 | 1,825 | 1,825 | 51,500 |
| 2022/06/14 | 1,850 | 1,859 | 1,830 | 1,836 | 86,100 |
| 2022/06/13 | 1,865 | 1,872 | 1,858 | 1,866 | 41,600 |
| 2022/06/10 | 1,876 | 1,893 | 1,870 | 1,873 | 51,600 |
| 2022/06/09 | 1,916 | 1,924 | 1,900 | 1,900 | 41,000 |
| 2022/06/08 | 1,917 | 1,943 | 1,912 | 1,922 | 76,400 |
| 2022/06/07 | 1,863 | 1,907 | 1,863 | 1,886 | 51,500 |
| 2022/06/06 | 1,860 | 1,869 | 1,851 | 1,863 | 56,000 |
| 2022/06/03 | 1,900 | 1,900 | 1,859 | 1,863 | 65,200 |
| 2022/06/02 | 1,900 | 1,901 | 1,879 | 1,882 | 31,400 |
| 2022/06/01 | 1,876 | 1,914 | 1,876 | 1,904 | 64,400 |
| 2022/05/31 | 1,898 | 1,905 | 1,877 | 1,883 | 55,600 |
| 2022/05/30 | 1,878 | 1,890 | 1,855 | 1,887 | 215,300 |
| 2022/05/27 | 1,868 | 1,874 | 1,850 | 1,865 | 61,000 |
| 2022/05/26 | 1,832 | 1,853 | 1,832 | 1,845 | 50,600 |
| 2022/05/25 | 1,843 | 1,843 | 1,818 | 1,818 | 46,800 |
| 2022/05/24 | 1,851 | 1,865 | 1,829 | 1,833 | 54,600 |
| 2022/05/23 | 1,846 | 1,874 | 1,844 | 1,856 | 52,400 |
| 2022/05/20 | 1,837 | 1,847 | 1,829 | 1,846 | 56,300 |
| 2022/05/19 | 1,823 | 1,849 | 1,813 | 1,846 | 86,800 |
| 2022/05/18 | 1,871 | 1,874 | 1,858 | 1,863 | 58,000 |
| 2022/05/17 | 1,870 | 1,904 | 1,870 | 1,882 | 49,500 |
| 2022/05/16 | 1,928 | 1,928 | 1,872 | 1,875 | 55,000 |
| 2022/05/13 | 1,851 | 1,913 | 1,851 | 1,913 | 71,700 |
| 2022/05/12 | 1,880 | 1,888 | 1,848 | 1,848 | 80,200 |
| 2022/05/11 | 1,871 | 1,907 | 1,870 | 1,903 | 76,800 |
| 2022/05/10 | 1,895 | 1,908 | 1,861 | 1,902 | 87,500 |
| 2022/05/09 | 1,919 | 1,947 | 1,877 | 1,898 | 97,500 |
| 2022/05/06 | 1,994 | 1,994 | 1,900 | 1,957 | 124,100 |
| 2022/05/02 | 1,986 | 1,995 | 1,965 | 1,975 | 63,500 |
| 2022/04/28 | 1,950 | 1,994 | 1,918 | 1,990 | 90,800 |
| 2022/04/27 | 1,931 | 1,931 | 1,901 | 1,920 | 138,200 |
| 2022/04/26 | 1,929 | 1,955 | 1,929 | 1,943 | 58,400 |
| 2022/04/25 | 1,905 | 1,915 | 1,900 | 1,907 | 34,700 |
| 2022/04/22 | 1,932 | 1,935 | 1,913 | 1,935 | 24,100 |
| 2022/04/21 | 1,908 | 1,950 | 1,908 | 1,947 | 57,700 |
| 2022/04/20 | 1,880 | 1,907 | 1,876 | 1,901 | 38,900 |
| 2022/04/19 | 1,878 | 1,884 | 1,865 | 1,874 | 24,700 |
| 2022/04/18 | 1,897 | 1,897 | 1,850 | 1,877 | 60,000 |
| 2022/04/15 | 1,913 | 1,919 | 1,898 | 1,901 | 33,400 |
| 2022/04/14 | 1,907 | 1,918 | 1,902 | 1,917 | 27,200 |
| 2022/04/13 | 1,925 | 1,937 | 1,903 | 1,912 | 46,900 |
| 2022/04/12 | 1,926 | 1,935 | 1,915 | 1,919 | 39,300 |
| 2022/04/11 | 1,930 | 1,946 | 1,913 | 1,926 | 53,200 |
| 2022/04/08 | 1,922 | 1,955 | 1,919 | 1,951 | 69,200 |
| 2022/04/07 | 1,940 | 1,940 | 1,908 | 1,928 | 56,200 |
| 2022/04/06 | 1,970 | 1,972 | 1,943 | 1,947 | 55,700 |
| 2022/04/05 | 1,963 | 1,983 | 1,950 | 1,981 | 76,600 |
| 2022/04/04 | 1,921 | 1,959 | 1,920 | 1,955 | 45,100 |
| 2022/04/01 | 1,917 | 1,935 | 1,899 | 1,928 | 67,900 |
| 2022/03/31 | 1,946 | 1,951 | 1,922 | 1,922 | 80,600 |
| 2022/03/30 | 1,955 | 1,977 | 1,926 | 1,950 | 155,500 |
| 2022/03/29 | 2,015 | 2,016 | 1,993 | 1,996 | 304,100 |
| 2022/03/28 | 2,025 | 2,026 | 1,997 | 2,016 | 149,300 |
| 2022/03/25 | 2,034 | 2,038 | 2,013 | 2,023 | 99,500 |
| 2022/03/24 | 2,028 | 2,032 | 1,996 | 2,024 | 130,400 |
| 2022/03/23 | 2,063 | 2,065 | 2,046 | 2,049 | 103,000 |
| 2022/03/22 | 2,069 | 2,077 | 2,031 | 2,040 | 126,500 |
| 2022/03/18 | 2,090 | 2,101 | 2,041 | 2,079 | 193,400 |
| 2022/03/17 | 2,090 | 2,109 | 2,072 | 2,083 | 89,900 |
| 2022/03/16 | 2,029 | 2,062 | 2,022 | 2,053 | 66,300 |
| 2022/03/15 | 1,988 | 2,042 | 1,988 | 2,022 | 55,500 |
| 2022/03/14 | 1,965 | 1,995 | 1,965 | 1,976 | 49,800 |
| 2022/03/11 | 1,979 | 2,000 | 1,959 | 1,964 | 139,700 |
| 2022/03/10 | 1,995 | 2,029 | 1,985 | 2,029 | 76,700 |
| 2022/03/09 | 1,945 | 1,974 | 1,927 | 1,932 | 65,000 |
| 2022/03/08 | 2,000 | 2,006 | 1,932 | 1,939 | 96,000 |
| 2022/03/07 | 2,022 | 2,026 | 2,000 | 2,012 | 64,300 |
| 2022/03/04 | 2,066 | 2,076 | 2,040 | 2,042 | 69,300 |
| 2022/03/03 | 2,077 | 2,077 | 2,053 | 2,067 | 35,100 |
| 2022/03/02 | 2,078 | 2,085 | 2,044 | 2,048 | 55,200 |
| 2022/03/01 | 2,100 | 2,125 | 2,092 | 2,117 | 58,900 |
| 2022/02/28 | 2,060 | 2,100 | 2,050 | 2,098 | 64,700 |
| 2022/02/25 | 2,041 | 2,073 | 2,035 | 2,058 | 45,000 |
| 2022/02/24 | 2,076 | 2,076 | 2,013 | 2,041 | 50,700 |
| 2022/02/22 | 2,081 | 2,087 | 2,063 | 2,070 | 26,000 |
| 2022/02/21 | 2,052 | 2,090 | 2,052 | 2,088 | 33,600 |
| 2022/02/18 | 2,055 | 2,082 | 2,043 | 2,069 | 67,600 |
| 2022/02/17 | 2,120 | 2,125 | 2,073 | 2,082 | 50,200 |
| 2022/02/16 | 2,147 | 2,154 | 2,117 | 2,138 | 28,300 |
| 2022/02/15 | 2,109 | 2,133 | 2,104 | 2,120 | 43,800 |
| 2022/02/14 | 2,103 | 2,103 | 2,071 | 2,095 | 44,300 |
| 2022/02/10 | 2,146 | 2,146 | 2,103 | 2,109 | 37,300 |
| 2022/02/09 | 2,111 | 2,147 | 2,103 | 2,132 | 45,800 |
| 2022/02/08 | 2,123 | 2,135 | 2,101 | 2,115 | 44,000 |
| 2022/02/07 | 2,120 | 2,130 | 2,097 | 2,125 | 35,300 |
| 2022/02/04 | 2,119 | 2,132 | 2,100 | 2,125 | 38,200 |
| 2022/02/03 | 2,135 | 2,135 | 2,111 | 2,119 | 27,200 |
| 2022/02/02 | 2,085 | 2,142 | 2,073 | 2,137 | 46,200 |
| 2022/02/01 | 2,086 | 2,111 | 2,077 | 2,077 | 34,600 |
| 2022/01/31 | 2,058 | 2,086 | 2,057 | 2,086 | 26,900 |
| 2022/01/28 | 2,079 | 2,085 | 2,046 | 2,063 | 49,800 |
| 2022/01/27 | 2,087 | 2,112 | 2,032 | 2,036 | 56,500 |
| 2022/01/26 | 2,082 | 2,108 | 2,059 | 2,083 | 57,500 |
| 2022/01/25 | 2,067 | 2,075 | 2,041 | 2,062 | 37,900 |
| 2022/01/24 | 2,040 | 2,066 | 2,010 | 2,066 | 41,100 |
| 2022/01/21 | 2,026 | 2,026 | 2,006 | 2,013 | 39,700 |
| 2022/01/20 | 2,015 | 2,072 | 2,015 | 2,047 | 45,400 |
| 2022/01/19 | 2,019 | 2,044 | 2,005 | 2,015 | 70,300 |
| 2022/01/18 | 2,077 | 2,088 | 2,040 | 2,042 | 37,300 |
| 2022/01/17 | 2,073 | 2,088 | 2,063 | 2,071 | 27,800 |
| 2022/01/14 | 2,089 | 2,094 | 2,053 | 2,072 | 37,300 |
| 2022/01/13 | 2,108 | 2,109 | 2,081 | 2,081 | 47,000 |
| 2022/01/12 | 2,119 | 2,139 | 2,108 | 2,108 | 60,100 |
| 2022/01/11 | 2,134 | 2,136 | 2,104 | 2,117 | 48,700 |
| 2022/01/07 | 2,122 | 2,137 | 2,105 | 2,110 | 37,200 |
| 2022/01/06 | 2,150 | 2,150 | 2,104 | 2,106 | 42,200 |
| 2022/01/05 | 2,185 | 2,200 | 2,156 | 2,162 | 39,400 |
| 2022/01/04 | 2,151 | 2,178 | 2,131 | 2,177 | 34,100 |