8173 上新電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 747 | 758 | 728 | 728 | 32,000 | 1,456 |
| 2009-12-29 | 721 | 755 | 721 | 746 | 73,000 | 1,492 |
| 2009-12-28 | 724 | 729 | 716 | 721 | 42,000 | 1,442 |
| 2009-12-25 | 707 | 730 | 707 | 724 | 41,000 | 1,448 |
| 2009-12-24 | 704 | 718 | 702 | 713 | 67,000 | 1,426 |
| 2009-12-22 | 716 | 726 | 707 | 710 | 77,000 | 1,420 |
| 2009-12-21 | 730 | 730 | 715 | 723 | 28,000 | 1,446 |
| 2009-12-18 | 720 | 738 | 718 | 728 | 64,000 | 1,456 |
| 2009-12-17 | 739 | 740 | 725 | 725 | 82,000 | 1,450 |
| 2009-12-16 | 762 | 780 | 731 | 740 | 110,000 | 1,480 |
| 2009-12-15 | 733 | 777 | 725 | 768 | 97,000 | 1,536 |
| 2009-12-14 | 738 | 738 | 723 | 732 | 52,000 | 1,464 |
| 2009-12-11 | 711 | 728 | 711 | 719 | 118,000 | 1,438 |
| 2009-12-10 | 712 | 725 | 707 | 721 | 50,000 | 1,442 |
| 2009-12-09 | 707 | 715 | 698 | 702 | 43,000 | 1,404 |
| 2009-12-08 | 696 | 710 | 696 | 707 | 79,000 | 1,414 |
| 2009-12-07 | 709 | 709 | 688 | 700 | 61,000 | 1,400 |
| 2009-12-04 | 698 | 708 | 680 | 707 | 105,000 | 1,414 |
| 2009-12-03 | 707 | 707 | 685 | 697 | 58,000 | 1,394 |
| 2009-12-02 | 671 | 707 | 666 | 698 | 86,000 | 1,396 |
| 2009-12-01 | 672 | 685 | 655 | 678 | 115,000 | 1,356 |
| 2009-11-30 | 636 | 688 | 636 | 677 | 113,000 | 1,354 |
| 2009-11-27 | 643 | 647 | 627 | 644 | 54,000 | 1,288 |
| 2009-11-26 | 652 | 659 | 642 | 642 | 49,000 | 1,284 |
| 2009-11-25 | 617 | 646 | 617 | 646 | 94,000 | 1,292 |
| 2009-11-24 | 656 | 659 | 646 | 647 | 55,000 | 1,294 |
| 2009-11-20 | 615 | 639 | 605 | 636 | 72,000 | 1,272 |
| 2009-11-19 | 632 | 637 | 620 | 634 | 49,000 | 1,268 |
| 2009-11-18 | 651 | 655 | 642 | 642 | 50,000 | 1,284 |
| 2009-11-17 | 659 | 659 | 643 | 651 | 28,000 | 1,302 |
| 2009-11-16 | 647 | 660 | 641 | 659 | 92,000 | 1,318 |
| 2009-11-13 | 645 | 651 | 643 | 646 | 58,000 | 1,292 |
| 2009-11-12 | 649 | 658 | 644 | 654 | 46,000 | 1,308 |
| 2009-11-11 | 667 | 667 | 650 | 658 | 50,000 | 1,316 |
| 2009-11-10 | 653 | 665 | 650 | 658 | 55,000 | 1,316 |
| 2009-11-09 | 670 | 670 | 658 | 658 | 33,000 | 1,316 |
| 2009-11-06 | 689 | 690 | 666 | 670 | 67,000 | 1,340 |
| 2009-11-05 | 669 | 678 | 651 | 673 | 116,000 | 1,346 |
| 2009-11-04 | 663 | 670 | 648 | 670 | 78,000 | 1,340 |
| 2009-11-02 | 655 | 658 | 633 | 655 | 70,000 | 1,310 |
| 2009-10-30 | 639 | 640 | 626 | 635 | 82,000 | 1,270 |
| 2009-10-29 | 620 | 634 | 618 | 621 | 93,000 | 1,242 |
| 2009-10-28 | 620 | 638 | 620 | 637 | 43,000 | 1,274 |
| 2009-10-27 | 635 | 642 | 627 | 628 | 54,000 | 1,256 |
| 2009-10-26 | 623 | 652 | 623 | 645 | 78,000 | 1,290 |
| 2009-10-23 | 633 | 646 | 622 | 623 | 77,000 | 1,246 |
| 2009-10-22 | 639 | 643 | 632 | 643 | 86,000 | 1,286 |
| 2009-10-21 | 660 | 660 | 642 | 650 | 117,000 | 1,300 |
| 2009-10-20 | 628 | 659 | 622 | 650 | 256,000 | 1,300 |
| 2009-10-19 | 586 | 615 | 585 | 598 | 81,000 | 1,196 |
| 2009-10-16 | 609 | 609 | 583 | 590 | 101,000 | 1,180 |
| 2009-10-15 | 611 | 613 | 606 | 609 | 69,000 | 1,218 |
| 2009-10-14 | 610 | 611 | 598 | 609 | 105,000 | 1,218 |
| 2009-10-13 | 629 | 630 | 610 | 619 | 103,000 | 1,238 |
| 2009-10-09 | 634 | 641 | 633 | 639 | 27,000 | 1,278 |
| 2009-10-08 | 639 | 645 | 629 | 635 | 46,000 | 1,270 |
| 2009-10-07 | 633 | 643 | 632 | 638 | 33,000 | 1,276 |
| 2009-10-06 | 660 | 662 | 643 | 643 | 52,000 | 1,286 |
| 2009-10-05 | 651 | 661 | 650 | 652 | 44,000 | 1,304 |
| 2009-10-02 | 660 | 670 | 659 | 661 | 40,000 | 1,322 |
| 2009-10-01 | 695 | 695 | 670 | 679 | 39,000 | 1,358 |
| 2009-09-30 | 674 | 696 | 673 | 696 | 33,000 | 1,392 |
| 2009-09-29 | 678 | 685 | 671 | 673 | 37,000 | 1,346 |
| 2009-09-28 | 695 | 699 | 681 | 688 | 36,000 | 1,376 |
| 2009-09-25 | 699 | 699 | 686 | 689 | 25,000 | 1,378 |
| 2009-09-24 | 696 | 700 | 680 | 700 | 66,000 | 1,400 |
| 2009-09-18 | 695 | 695 | 681 | 686 | 44,000 | 1,372 |
| 2009-09-17 | 683 | 693 | 683 | 688 | 35,000 | 1,376 |
| 2009-09-16 | 701 | 704 | 683 | 683 | 71,000 | 1,366 |
| 2009-09-15 | 690 | 702 | 687 | 697 | 50,000 | 1,394 |
| 2009-09-14 | 695 | 710 | 687 | 690 | 49,000 | 1,380 |
| 2009-09-11 | 701 | 704 | 690 | 692 | 82,000 | 1,384 |
| 2009-09-10 | 688 | 705 | 688 | 700 | 65,000 | 1,400 |
| 2009-09-09 | 696 | 704 | 687 | 698 | 53,000 | 1,396 |
| 2009-09-08 | 704 | 704 | 689 | 696 | 37,000 | 1,392 |
| 2009-09-07 | 699 | 706 | 699 | 703 | 45,000 | 1,406 |
| 2009-09-04 | 725 | 725 | 707 | 708 | 44,000 | 1,416 |
| 2009-09-03 | 730 | 730 | 712 | 715 | 84,000 | 1,430 |
| 2009-09-02 | 730 | 752 | 692 | 733 | 107,000 | 1,466 |
| 2009-09-01 | 740 | 745 | 736 | 740 | 75,000 | 1,480 |
| 2009-08-31 | 743 | 750 | 740 | 749 | 74,000 | 1,498 |
| 2009-08-28 | 763 | 763 | 752 | 753 | 67,000 | 1,506 |
| 2009-08-27 | 767 | 770 | 759 | 761 | 59,000 | 1,522 |
| 2009-08-26 | 765 | 770 | 759 | 764 | 62,000 | 1,528 |
| 2009-08-25 | 762 | 763 | 756 | 759 | 72,000 | 1,518 |
| 2009-08-24 | 770 | 779 | 767 | 767 | 66,000 | 1,534 |
| 2009-08-21 | 768 | 768 | 752 | 761 | 92,000 | 1,522 |
| 2009-08-20 | 764 | 780 | 759 | 770 | 154,000 | 1,540 |
| 2009-08-19 | 764 | 781 | 764 | 772 | 113,000 | 1,544 |
| 2009-08-18 | 767 | 778 | 762 | 777 | 51,000 | 1,554 |
| 2009-08-17 | 789 | 789 | 765 | 777 | 103,000 | 1,554 |
| 2009-08-14 | 779 | 798 | 761 | 789 | 140,000 | 1,578 |
| 2009-08-13 | 756 | 785 | 756 | 776 | 192,000 | 1,552 |
| 2009-08-12 | 754 | 764 | 744 | 756 | 157,000 | 1,512 |
| 2009-08-11 | 740 | 754 | 739 | 754 | 153,000 | 1,508 |
| 2009-08-10 | 739 | 745 | 731 | 740 | 105,000 | 1,480 |
| 2009-08-07 | 751 | 751 | 715 | 729 | 175,000 | 1,458 |
| 2009-08-06 | 739 | 763 | 735 | 749 | 104,000 | 1,498 |
| 2009-08-05 | 777 | 779 | 735 | 736 | 212,000 | 1,472 |
| 2009-08-04 | 769 | 771 | 758 | 767 | 59,000 | 1,534 |
| 2009-08-03 | 780 | 780 | 757 | 770 | 103,000 | 1,540 |
| 2009-07-31 | 780 | 789 | 773 | 787 | 91,000 | 1,574 |
| 2009-07-30 | 755 | 775 | 750 | 773 | 75,000 | 1,546 |
| 2009-07-29 | 740 | 765 | 740 | 765 | 114,000 | 1,530 |
| 2009-07-28 | 736 | 740 | 730 | 739 | 21,000 | 1,478 |
| 2009-07-27 | 743 | 756 | 728 | 735 | 160,000 | 1,470 |
| 2009-07-24 | 733 | 746 | 721 | 741 | 67,000 | 1,482 |
| 2009-07-23 | 739 | 740 | 725 | 732 | 109,000 | 1,464 |
| 2009-07-22 | 701 | 740 | 698 | 739 | 166,000 | 1,478 |
| 2009-07-21 | 697 | 706 | 688 | 706 | 109,000 | 1,412 |
| 2009-07-17 | 700 | 704 | 688 | 697 | 107,000 | 1,394 |
| 2009-07-16 | 681 | 699 | 681 | 684 | 109,000 | 1,368 |
| 2009-07-15 | 676 | 681 | 675 | 676 | 50,000 | 1,352 |
| 2009-07-14 | 669 | 680 | 669 | 676 | 73,000 | 1,352 |
| 2009-07-13 | 702 | 703 | 661 | 661 | 228,000 | 1,322 |
| 2009-07-10 | 700 | 703 | 694 | 702 | 78,000 | 1,404 |
| 2009-07-09 | 694 | 702 | 690 | 696 | 91,000 | 1,392 |
| 2009-07-08 | 681 | 691 | 670 | 691 | 108,000 | 1,382 |
| 2009-07-07 | 689 | 703 | 689 | 695 | 63,000 | 1,390 |
| 2009-07-06 | 706 | 707 | 696 | 697 | 30,000 | 1,394 |
| 2009-07-03 | 705 | 708 | 695 | 708 | 89,000 | 1,416 |
| 2009-07-02 | 700 | 710 | 700 | 709 | 90,000 | 1,418 |
| 2009-07-01 | 705 | 713 | 696 | 702 | 251,000 | 1,404 |
| 2009-06-30 | 691 | 710 | 687 | 705 | 168,000 | 1,410 |
| 2009-06-29 | 685 | 692 | 677 | 686 | 96,000 | 1,372 |
| 2009-06-26 | 669 | 686 | 663 | 674 | 192,000 | 1,348 |
| 2009-06-25 | 658 | 680 | 650 | 669 | 192,000 | 1,338 |
| 2009-06-24 | 661 | 661 | 643 | 651 | 174,000 | 1,302 |
| 2009-06-23 | 651 | 669 | 651 | 666 | 114,000 | 1,332 |
| 2009-06-22 | 672 | 678 | 668 | 669 | 71,000 | 1,338 |
| 2009-06-19 | 684 | 684 | 668 | 672 | 195,000 | 1,344 |
| 2009-06-18 | 678 | 685 | 671 | 679 | 147,000 | 1,358 |
| 2009-06-17 | 675 | 678 | 672 | 677 | 114,000 | 1,354 |
| 2009-06-16 | 689 | 690 | 671 | 681 | 102,000 | 1,362 |
| 2009-06-15 | 684 | 700 | 684 | 694 | 121,000 | 1,388 |
| 2009-06-12 | 677 | 686 | 671 | 681 | 123,000 | 1,362 |
| 2009-06-11 | 679 | 682 | 670 | 676 | 43,000 | 1,352 |
| 2009-06-10 | 679 | 683 | 669 | 679 | 76,000 | 1,358 |
| 2009-06-09 | 668 | 680 | 666 | 670 | 68,000 | 1,340 |
| 2009-06-08 | 668 | 681 | 667 | 675 | 78,000 | 1,350 |
| 2009-06-05 | 682 | 692 | 667 | 669 | 96,000 | 1,338 |
| 2009-06-04 | 682 | 693 | 681 | 681 | 76,000 | 1,362 |
| 2009-06-03 | 685 | 695 | 681 | 691 | 105,000 | 1,382 |
| 2009-06-02 | 679 | 694 | 674 | 676 | 149,000 | 1,352 |
| 2009-06-01 | 675 | 676 | 661 | 664 | 96,000 | 1,328 |
| 2009-05-29 | 689 | 689 | 662 | 676 | 160,000 | 1,352 |
| 2009-05-28 | 684 | 697 | 676 | 679 | 150,000 | 1,358 |
| 2009-05-27 | 707 | 709 | 684 | 685 | 151,000 | 1,370 |
| 2009-05-26 | 722 | 728 | 693 | 699 | 259,000 | 1,398 |
| 2009-05-25 | 721 | 736 | 706 | 712 | 287,000 | 1,424 |
| 2009-05-22 | 683 | 696 | 679 | 687 | 174,000 | 1,374 |
| 2009-05-21 | 694 | 698 | 678 | 683 | 129,000 | 1,366 |
| 2009-05-20 | 673 | 694 | 673 | 692 | 199,000 | 1,384 |
| 2009-05-19 | 685 | 695 | 665 | 674 | 91,000 | 1,348 |
| 2009-05-18 | 651 | 676 | 651 | 666 | 169,000 | 1,332 |
| 2009-05-15 | 676 | 683 | 656 | 671 | 216,000 | 1,342 |
| 2009-05-14 | 682 | 700 | 670 | 677 | 380,000 | 1,354 |
| 2009-05-13 | 621 | 701 | 621 | 701 | 660,000 | 1,402 |
| 2009-05-12 | 597 | 610 | 590 | 601 | 192,000 | 1,202 |
| 2009-05-11 | 592 | 604 | 586 | 603 | 323,000 | 1,206 |
| 2009-05-08 | 548 | 576 | 546 | 572 | 301,000 | 1,144 |
| 2009-05-07 | 556 | 562 | 533 | 548 | 242,000 | 1,096 |
| 2009-05-01 | 537 | 546 | 530 | 546 | 190,000 | 1,092 |
| 2009-04-30 | 532 | 542 | 529 | 530 | 178,000 | 1,060 |
| 2009-04-28 | 535 | 540 | 533 | 534 | 203,000 | 1,068 |
| 2009-04-27 | 536 | 549 | 524 | 534 | 323,000 | 1,068 |
| 2009-04-24 | 526 | 542 | 526 | 534 | 226,000 | 1,068 |
| 2009-04-23 | 525 | 533 | 515 | 531 | 191,000 | 1,062 |
| 2009-04-22 | 542 | 561 | 523 | 525 | 494,000 | 1,050 |
| 2009-04-21 | 501 | 535 | 501 | 534 | 309,000 | 1,068 |
| 2009-04-20 | 522 | 522 | 510 | 510 | 118,000 | 1,020 |
| 2009-04-17 | 529 | 529 | 514 | 521 | 116,000 | 1,042 |
| 2009-04-16 | 516 | 528 | 516 | 521 | 151,000 | 1,042 |
| 2009-04-15 | 528 | 529 | 514 | 514 | 264,000 | 1,028 |
| 2009-04-14 | 545 | 545 | 525 | 537 | 215,000 | 1,074 |
| 2009-04-13 | 536 | 545 | 533 | 543 | 202,000 | 1,086 |
| 2009-04-10 | 545 | 546 | 523 | 530 | 238,000 | 1,060 |
| 2009-04-09 | 544 | 549 | 514 | 533 | 527,000 | 1,066 |
| 2009-04-08 | 515 | 534 | 508 | 534 | 306,000 | 1,068 |
| 2009-04-07 | 518 | 521 | 507 | 508 | 98,000 | 1,016 |
| 2009-04-06 | 525 | 530 | 519 | 520 | 81,000 | 1,040 |
| 2009-04-03 | 533 | 533 | 519 | 528 | 104,000 | 1,056 |
| 2009-04-02 | 519 | 528 | 510 | 524 | 132,000 | 1,048 |
| 2009-04-01 | 511 | 521 | 509 | 521 | 81,000 | 1,042 |
| 2009-03-31 | 505 | 522 | 501 | 504 | 221,000 | 1,008 |
| 2009-03-30 | 550 | 551 | 508 | 508 | 150,000 | 1,016 |
| 2009-03-27 | 561 | 561 | 536 | 536 | 120,000 | 1,072 |
| 2009-03-26 | 565 | 570 | 536 | 551 | 188,000 | 1,102 |
| 2009-03-25 | 558 | 571 | 554 | 565 | 120,000 | 1,130 |
| 2009-03-24 | 560 | 562 | 540 | 550 | 176,000 | 1,100 |
| 2009-03-23 | 502 | 530 | 502 | 530 | 128,000 | 1,060 |
| 2009-03-19 | 502 | 505 | 497 | 504 | 101,000 | 1,008 |
| 2009-03-18 | 502 | 507 | 500 | 502 | 125,000 | 1,004 |
| 2009-03-17 | 510 | 510 | 497 | 497 | 89,000 | 994 |
| 2009-03-16 | 490 | 510 | 490 | 500 | 85,000 | 1,000 |
| 2009-03-13 | 455 | 474 | 455 | 474 | 154,000 | 948 |
| 2009-03-12 | 478 | 480 | 462 | 465 | 141,000 | 930 |
| 2009-03-11 | 481 | 485 | 471 | 476 | 106,000 | 952 |
| 2009-03-10 | 490 | 493 | 475 | 475 | 59,000 | 950 |
| 2009-03-09 | 500 | 506 | 492 | 492 | 103,000 | 984 |
| 2009-03-06 | 500 | 501 | 491 | 493 | 167,000 | 986 |
| 2009-03-05 | 511 | 524 | 499 | 500 | 108,000 | 1,000 |
| 2009-03-04 | 491 | 507 | 491 | 501 | 139,000 | 1,002 |
| 2009-03-03 | 499 | 500 | 487 | 490 | 111,000 | 980 |
| 2009-03-02 | 545 | 545 | 517 | 518 | 109,000 | 1,036 |
| 2009-02-27 | 542 | 549 | 536 | 548 | 91,000 | 1,096 |
| 2009-02-26 | 561 | 565 | 551 | 554 | 149,000 | 1,108 |
| 2009-02-25 | 588 | 617 | 547 | 557 | 179,000 | 1,114 |
| 2009-02-24 | 556 | 588 | 556 | 588 | 82,000 | 1,176 |
| 2009-02-23 | 588 | 589 | 579 | 586 | 62,000 | 1,172 |
| 2009-02-20 | 625 | 633 | 580 | 588 | 123,000 | 1,176 |
| 2009-02-19 | 620 | 632 | 615 | 625 | 51,000 | 1,250 |
| 2009-02-18 | 621 | 638 | 610 | 628 | 88,000 | 1,256 |
| 2009-02-17 | 642 | 644 | 621 | 624 | 46,000 | 1,248 |
| 2009-02-16 | 660 | 664 | 649 | 652 | 95,000 | 1,304 |
| 2009-02-13 | 661 | 661 | 633 | 654 | 113,000 | 1,308 |
| 2009-02-12 | 659 | 675 | 647 | 653 | 83,000 | 1,306 |
| 2009-02-10 | 640 | 665 | 640 | 659 | 131,000 | 1,318 |
| 2009-02-09 | 678 | 678 | 646 | 646 | 98,000 | 1,292 |
| 2009-02-06 | 684 | 697 | 676 | 678 | 153,000 | 1,356 |
| 2009-02-05 | 700 | 705 | 676 | 684 | 149,000 | 1,368 |
| 2009-02-04 | 689 | 697 | 676 | 697 | 165,000 | 1,394 |
| 2009-02-03 | 710 | 718 | 692 | 698 | 176,000 | 1,396 |
| 2009-02-02 | 714 | 723 | 707 | 720 | 74,000 | 1,440 |
| 2009-01-30 | 705 | 718 | 702 | 718 | 82,000 | 1,436 |
| 2009-01-29 | 711 | 719 | 700 | 717 | 82,000 | 1,434 |
| 2009-01-28 | 718 | 720 | 700 | 705 | 67,000 | 1,410 |
| 2009-01-27 | 688 | 742 | 688 | 717 | 107,000 | 1,434 |
| 2009-01-26 | 697 | 703 | 675 | 679 | 129,000 | 1,358 |
| 2009-01-23 | 705 | 708 | 690 | 696 | 67,000 | 1,392 |
| 2009-01-22 | 726 | 728 | 706 | 715 | 62,000 | 1,430 |
| 2009-01-21 | 730 | 741 | 729 | 729 | 65,000 | 1,458 |
| 2009-01-20 | 740 | 740 | 729 | 733 | 30,000 | 1,466 |
| 2009-01-19 | 750 | 750 | 735 | 740 | 86,000 | 1,480 |
| 2009-01-16 | 746 | 750 | 738 | 750 | 56,000 | 1,500 |
| 2009-01-15 | 745 | 755 | 717 | 746 | 94,000 | 1,492 |
| 2009-01-14 | 739 | 755 | 733 | 748 | 76,000 | 1,496 |
| 2009-01-13 | 739 | 747 | 727 | 730 | 46,000 | 1,460 |
| 2009-01-09 | 745 | 755 | 738 | 748 | 94,000 | 1,496 |
| 2009-01-08 | 739 | 747 | 737 | 744 | 61,000 | 1,488 |
| 2009-01-07 | 751 | 757 | 742 | 747 | 68,000 | 1,494 |
| 2009-01-06 | 753 | 759 | 750 | 750 | 81,000 | 1,500 |
| 2009-01-05 | 775 | 776 | 752 | 758 | 53,000 | 1,516 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
