8173 上新電機(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,141	2,156	2,130	2,140	18,500	2,140
2021-12-29	2,142	2,147	2,126	2,142	45,500	2,142
2021-12-28	2,117	2,143	2,100	2,142	46,000	2,142
2021-12-27	2,105	2,110	2,089	2,104	34,800	2,104
2021-12-24	2,111	2,117	2,102	2,108	16,500	2,108
2021-12-23	2,110	2,120	2,097	2,100	16,800	2,100
2021-12-22	2,122	2,122	2,093	2,096	35,700	2,096
2021-12-21	2,133	2,133	2,103	2,112	46,400	2,112
2021-12-20	2,144	2,145	2,090	2,095	32,000	2,095
2021-12-17	2,176	2,185	2,147	2,161	57,400	2,161
2021-12-16	2,185	2,195	2,170	2,173	36,000	2,173
2021-12-15	2,164	2,183	2,149	2,172	47,500	2,172
2021-12-14	2,136	2,152	2,112	2,150	52,900	2,150
2021-12-13	2,173	2,173	2,115	2,124	34,800	2,124
2021-12-10	2,154	2,160	2,132	2,138	36,600	2,138
2021-12-09	2,180	2,182	2,150	2,150	31,500	2,150
2021-12-08	2,192	2,193	2,161	2,180	47,400	2,180
2021-12-07	2,110	2,163	2,110	2,161	36,400	2,161
2021-12-06	2,118	2,128	2,091	2,093	35,500	2,093
2021-12-03	2,063	2,116	2,049	2,116	45,100	2,116
2021-12-02	2,030	2,066	2,027	2,038	47,300	2,038
2021-12-01	2,035	2,084	2,011	2,064	58,900	2,064
2021-11-30	2,087	2,105	2,046	2,048	76,200	2,048
2021-11-29	2,070	2,085	2,041	2,041	56,200	2,041
2021-11-26	2,134	2,134	2,081	2,099	52,800	2,099
2021-11-25	2,127	2,148	2,120	2,134	21,300	2,134
2021-11-24	2,150	2,159	2,113	2,113	28,000	2,113
2021-11-22	2,150	2,150	2,130	2,137	24,100	2,137
2021-11-19	2,161	2,178	2,148	2,151	33,500	2,151
2021-11-18	2,170	2,170	2,131	2,161	32,000	2,161
2021-11-17	2,203	2,206	2,170	2,170	34,500	2,170
2021-11-16	2,231	2,231	2,201	2,203	30,600	2,203
2021-11-15	2,280	2,286	2,228	2,231	42,400	2,231
2021-11-12	2,206	2,267	2,206	2,246	40,700	2,246
2021-11-11	2,231	2,231	2,205	2,206	31,300	2,206
2021-11-10	2,238	2,248	2,226	2,236	23,000	2,236
2021-11-09	2,258	2,281	2,238	2,238	29,300	2,238
2021-11-08	2,300	2,300	2,245	2,256	53,000	2,256
2021-11-05	2,321	2,323	2,253	2,280	67,400	2,280
2021-11-04	2,386	2,405	2,319	2,327	84,500	2,327
2021-11-02	2,401	2,419	2,380	2,392	36,200	2,392
2021-11-01	2,408	2,416	2,385	2,413	30,900	2,413
2021-10-29	2,373	2,387	2,359	2,366	45,900	2,366
2021-10-28	2,389	2,468	2,367	2,379	93,100	2,379
2021-10-27	2,408	2,408	2,384	2,389	18,600	2,389
2021-10-26	2,399	2,411	2,379	2,411	23,300	2,411
2021-10-25	2,392	2,410	2,367	2,367	31,800	2,367
2021-10-22	2,395	2,441	2,385	2,413	34,200	2,413
2021-10-21	2,427	2,439	2,395	2,401	21,200	2,401
2021-10-20	2,465	2,465	2,437	2,443	15,400	2,443
2021-10-19	2,441	2,470	2,435	2,465	19,700	2,465
2021-10-18	2,452	2,457	2,428	2,455	19,000	2,455
2021-10-15	2,419	2,452	2,408	2,452	40,500	2,452
2021-10-14	2,366	2,403	2,357	2,399	31,800	2,399
2021-10-13	2,405	2,407	2,366	2,366	50,500	2,366
2021-10-12	2,430	2,431	2,407	2,412	121,600	2,412
2021-10-11	2,411	2,440	2,405	2,440	70,100	2,440
2021-10-08	2,454	2,463	2,413	2,413	77,700	2,413
2021-10-07	2,422	2,446	2,418	2,420	64,700	2,420
2021-10-06	2,448	2,505	2,438	2,469	42,900	2,469
2021-10-05	2,430	2,452	2,411	2,425	33,300	2,425
2021-10-04	2,510	2,517	2,455	2,462	27,800	2,462
2021-10-01	2,501	2,501	2,460	2,475	53,100	2,475
2021-09-30	2,546	2,566	2,524	2,528	35,700	2,528
2021-09-29	2,536	2,551	2,500	2,543	110,800	2,543
2021-09-28	2,608	2,610	2,552	2,576	139,000	2,576
2021-09-27	2,628	2,641	2,603	2,608	85,300	2,608
2021-09-24	2,629	2,640	2,620	2,630	81,800	2,630
2021-09-22	2,611	2,614	2,573	2,579	61,400	2,579
2021-09-21	2,621	2,640	2,587	2,622	58,600	2,622
2021-09-17	2,649	2,672	2,619	2,671	58,500	2,671
2021-09-16	2,659	2,659	2,609	2,639	42,500	2,639
2021-09-15	2,693	2,693	2,620	2,641	55,300	2,641
2021-09-14	2,670	2,719	2,648	2,719	74,500	2,719
2021-09-13	2,589	2,656	2,583	2,656	63,200	2,656
2021-09-10	2,549	2,586	2,542	2,586	71,800	2,586
2021-09-09	2,536	2,559	2,520	2,554	53,300	2,554
2021-09-08	2,555	2,565	2,540	2,556	51,900	2,556
2021-09-07	2,557	2,583	2,544	2,563	74,500	2,563
2021-09-06	2,605	2,623	2,535	2,547	124,600	2,547
2021-09-03	2,535	2,595	2,535	2,589	60,100	2,589
2021-09-02	2,533	2,543	2,518	2,527	40,000	2,527
2021-09-01	2,516	2,536	2,516	2,533	19,300	2,533
2021-08-31	2,501	2,531	2,501	2,515	31,400	2,515
2021-08-30	2,493	2,525	2,490	2,525	35,800	2,525
2021-08-27	2,480	2,480	2,456	2,467	25,600	2,467
2021-08-26	2,465	2,477	2,454	2,465	24,000	2,465
2021-08-25	2,453	2,481	2,438	2,438	20,600	2,438
2021-08-24	2,441	2,464	2,431	2,456	26,500	2,456
2021-08-23	2,369	2,428	2,369	2,413	33,100	2,413
2021-08-20	2,360	2,387	2,336	2,345	42,300	2,345
2021-08-19	2,395	2,402	2,363	2,363	26,400	2,363
2021-08-18	2,430	2,439	2,399	2,413	40,900	2,413
2021-08-17	2,448	2,482	2,430	2,430	18,700	2,430
2021-08-16	2,505	2,506	2,442	2,442	41,300	2,442
2021-08-13	2,504	2,517	2,495	2,506	20,500	2,506
2021-08-12	2,523	2,524	2,503	2,504	21,800	2,504
2021-08-11	2,528	2,531	2,491	2,495	40,200	2,495
2021-08-10	2,510	2,541	2,494	2,505	42,300	2,505
2021-08-06	2,548	2,550	2,503	2,508	32,800	2,508
2021-08-05	2,587	2,594	2,544	2,548	70,300	2,548
2021-08-04	2,660	2,669	2,586	2,591	62,000	2,591
2021-08-03	2,740	2,790	2,675	2,680	59,100	2,680
2021-08-02	2,681	2,768	2,681	2,764	42,000	2,764
2021-07-30	2,717	2,725	2,695	2,710	33,600	2,710
2021-07-29	2,780	2,780	2,728	2,749	15,100	2,749
2021-07-28	2,779	2,815	2,752	2,764	52,600	2,764
2021-07-27	2,752	2,789	2,732	2,779	62,100	2,779
2021-07-26	2,761	2,768	2,716	2,747	58,500	2,747
2021-07-21	2,672	2,702	2,664	2,687	21,100	2,687
2021-07-20	2,627	2,676	2,605	2,659	37,200	2,659
2021-07-19	2,677	2,677	2,630	2,633	27,500	2,633
2021-07-16	2,684	2,714	2,669	2,683	22,800	2,683
2021-07-15	2,751	2,780	2,705	2,705	42,300	2,705
2021-07-14	2,712	2,743	2,682	2,740	32,200	2,740
2021-07-13	2,664	2,719	2,664	2,713	46,700	2,713
2021-07-12	2,642	2,676	2,641	2,662	52,500	2,662
2021-07-09	2,600	2,618	2,571	2,607	71,000	2,607
2021-07-08	2,676	2,687	2,632	2,632	41,100	2,632
2021-07-07	2,700	2,704	2,664	2,676	30,500	2,676
2021-07-06	2,710	2,737	2,704	2,713	14,500	2,713
2021-07-05	2,700	2,739	2,700	2,703	21,100	2,703
2021-07-02	2,693	2,755	2,692	2,730	42,500	2,730
2021-07-01	2,714	2,717	2,683	2,692	25,800	2,692
2021-06-30	2,739	2,750	2,690	2,690	26,100	2,690
2021-06-29	2,750	2,750	2,704	2,714	34,800	2,714
2021-06-28	2,737	2,765	2,730	2,763	25,400	2,763
2021-06-25	2,706	2,744	2,706	2,737	24,000	2,737
2021-06-24	2,703	2,718	2,692	2,713	17,600	2,713
2021-06-23	2,722	2,731	2,687	2,702	42,500	2,702
2021-06-22	2,704	2,741	2,697	2,722	42,800	2,722
2021-06-21	2,706	2,706	2,628	2,658	65,200	2,658
2021-06-18	2,767	2,767	2,721	2,746	45,300	2,746
2021-06-17	2,790	2,790	2,744	2,749	32,000	2,749
2021-06-16	2,788	2,823	2,782	2,798	37,500	2,798
2021-06-15	2,735	2,790	2,735	2,782	29,600	2,782
2021-06-14	2,735	2,760	2,719	2,730	22,900	2,730
2021-06-11	2,752	2,760	2,720	2,731	44,300	2,731
2021-06-10	2,769	2,777	2,740	2,761	34,000	2,761
2021-06-09	2,777	2,801	2,761	2,769	39,700	2,769
2021-06-08	2,722	2,777	2,716	2,777	33,300	2,777
2021-06-07	2,780	2,780	2,723	2,730	35,500	2,730
2021-06-04	2,755	2,776	2,741	2,746	41,000	2,746
2021-06-03	2,710	2,747	2,707	2,740	52,200	2,740
2021-06-02	2,696	2,710	2,666	2,708	50,300	2,708
2021-06-01	2,640	2,699	2,635	2,696	49,600	2,696
2021-05-31	2,645	2,660	2,613	2,640	49,500	2,640
2021-05-28	2,607	2,668	2,604	2,667	49,400	2,667
2021-05-27	2,635	2,635	2,561	2,561	63,200	2,561
2021-05-26	2,645	2,645	2,604	2,614	31,800	2,614
2021-05-25	2,648	2,666	2,619	2,632	29,200	2,632
2021-05-24	2,632	2,668	2,630	2,649	23,800	2,649
2021-05-21	2,661	2,677	2,632	2,632	40,000	2,632
2021-05-20	2,647	2,697	2,642	2,677	24,800	2,677
2021-05-19	2,673	2,701	2,644	2,653	28,400	2,653
2021-05-18	2,641	2,704	2,641	2,703	28,000	2,703
2021-05-17	2,660	2,694	2,652	2,661	35,100	2,661
2021-05-14	2,653	2,672	2,628	2,640	33,300	2,640
2021-05-13	2,650	2,689	2,602	2,611	50,100	2,611
2021-05-12	2,770	2,776	2,666	2,680	60,000	2,680
2021-05-11	2,807	2,879	2,761	2,777	74,400	2,777
2021-05-10	2,783	2,940	2,781	2,827	116,400	2,827
2021-05-07	2,802	2,975	2,802	2,821	89,900	2,821
2021-05-06	2,750	2,834	2,750	2,809	51,300	2,809
2021-04-30	2,755	2,779	2,739	2,756	57,000	2,756
2021-04-28	2,773	2,808	2,755	2,774	99,200	2,774
2021-04-27	2,770	2,800	2,755	2,785	49,600	2,785
2021-04-26	2,787	2,796	2,750	2,762	44,100	2,762
2021-04-23	2,789	2,824	2,785	2,796	31,000	2,796
2021-04-22	2,884	2,922	2,818	2,835	42,200	2,835
2021-04-21	2,835	2,861	2,815	2,838	47,300	2,838
2021-04-20	2,957	2,983	2,913	2,918	59,200	2,918
2021-04-19	2,957	3,025	2,957	3,010	47,000	3,010
2021-04-16	2,950	2,999	2,950	2,955	41,100	2,955
2021-04-15	2,980	3,010	2,941	2,950	29,900	2,950
2021-04-14	2,995	2,999	2,947	2,999	50,100	2,999
2021-04-13	3,000	3,080	3,000	3,000	52,400	3,000
2021-04-12	3,050	3,065	3,010	3,020	28,800	3,020
2021-04-09	3,040	3,095	3,020	3,055	38,500	3,055
2021-04-08	3,085	3,095	3,050	3,055	33,300	3,055
2021-04-07	3,090	3,155	3,090	3,155	36,500	3,155
2021-04-06	3,130	3,185	3,080	3,100	37,200	3,100
2021-04-05	3,105	3,130	3,075	3,130	26,700	3,130
2021-04-02	3,110	3,125	3,070	3,100	19,200	3,100
2021-04-01	3,155	3,180	3,100	3,120	42,300	3,120
2021-03-31	3,205	3,265	3,160	3,160	39,600	3,160
2021-03-30	3,175	3,245	3,115	3,230	117,900	3,230
2021-03-29	3,400	3,400	3,260	3,320	188,400	3,320
2021-03-26	3,345	3,350	3,270	3,340	95,200	3,340
2021-03-25	3,290	3,310	3,255	3,275	44,000	3,275
2021-03-24	3,295	3,295	3,205	3,250	58,800	3,250
2021-03-23	3,420	3,425	3,330	3,340	51,100	3,340
2021-03-22	3,485	3,495	3,435	3,440	61,400	3,440
2021-03-19	3,315	3,565	3,300	3,520	205,800	3,520
2021-03-18	3,350	3,350	3,270	3,320	55,800	3,320
2021-03-17	3,250	3,330	3,235	3,330	29,100	3,330
2021-03-16	3,225	3,310	3,205	3,280	49,400	3,280
2021-03-15	3,190	3,250	3,180	3,240	48,600	3,240
2021-03-12	3,130	3,145	2,965	3,145	78,100	3,145
2021-03-11	3,135	3,180	3,100	3,180	37,500	3,180
2021-03-10	3,100	3,145	3,075	3,140	50,400	3,140
2021-03-09	3,075	3,085	3,030	3,085	49,700	3,085
2021-03-08	3,060	3,070	3,010	3,030	42,200	3,030
2021-03-05	2,995	3,060	2,940	3,060	58,100	3,060
2021-03-04	3,010	3,025	2,977	3,025	39,200	3,025
2021-03-03	3,040	3,050	2,990	3,030	36,000	3,030
2021-03-02	3,075	3,080	3,010	3,070	50,200	3,070
2021-03-01	3,000	3,025	2,971	3,020	52,500	3,020
2021-02-26	3,055	3,055	2,951	2,951	86,700	2,951
2021-02-25	2,955	3,070	2,942	3,070	63,400	3,070
2021-02-24	3,045	3,050	2,888	2,896	79,500	2,896
2021-02-22	3,100	3,135	3,060	3,100	20,900	3,100
2021-02-19	3,135	3,135	3,050	3,075	50,700	3,075
2021-02-18	3,290	3,290	3,175	3,195	28,000	3,195
2021-02-17	3,265	3,295	3,245	3,285	17,100	3,285
2021-02-16	3,300	3,340	3,260	3,315	30,000	3,315
2021-02-15	3,315	3,315	3,260	3,280	43,300	3,280
2021-02-12	3,325	3,390	3,315	3,315	48,600	3,315
2021-02-10	3,225	3,310	3,180	3,285	59,100	3,285
2021-02-09	3,085	3,235	3,060	3,225	76,700	3,225
2021-02-08	2,910	3,165	2,886	3,120	125,500	3,120
2021-02-05	2,828	2,960	2,801	2,890	123,200	2,890
2021-02-04	2,775	2,821	2,770	2,797	25,200	2,797
2021-02-03	2,738	2,783	2,738	2,775	23,500	2,775
2021-02-02	2,723	2,742	2,681	2,738	22,500	2,738
2021-02-01	2,738	2,754	2,725	2,726	28,400	2,726
2021-01-29	2,811	2,816	2,733	2,738	38,300	2,738
2021-01-28	2,825	2,827	2,765	2,821	63,200	2,821
2021-01-27	2,865	2,865	2,790	2,807	33,000	2,807
2021-01-26	2,858	2,859	2,805	2,824	33,800	2,824
2021-01-25	2,814	2,840	2,770	2,838	26,500	2,838
2021-01-22	2,790	2,811	2,762	2,767	37,600	2,767
2021-01-21	2,718	2,822	2,718	2,796	56,400	2,796
2021-01-20	2,736	2,737	2,689	2,718	42,500	2,718
2021-01-19	2,789	2,795	2,731	2,740	35,900	2,740
2021-01-18	2,760	2,789	2,734	2,789	30,900	2,789
2021-01-15	2,872	2,872	2,756	2,756	31,900	2,756
2021-01-14	2,898	2,924	2,847	2,860	51,900	2,860
2021-01-13	2,883	2,900	2,873	2,894	31,400	2,894
2021-01-12	2,860	2,897	2,845	2,888	34,600	2,888
2021-01-08	2,794	2,876	2,779	2,871	54,100	2,871
2021-01-07	2,770	2,798	2,760	2,794	30,000	2,794
2021-01-06	2,741	2,785	2,729	2,732	28,500	2,732
2021-01-05	2,727	2,759	2,705	2,737	23,800	2,737
2021-01-04	2,724	2,730	2,669	2,723	27,400	2,723

分割・併合履歴： [2017-09-27]1株→0.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31