8173 上新電機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	348	353	346	350	287,000	700
2004-12-29	351	354	348	353	561,000	706
2004-12-28	350	355	345	354	825,000	708
2004-12-27	345	350	343	350	468,000	700
2004-12-24	345	347	340	342	601,000	684
2004-12-22	344	346	342	344	345,000	688
2004-12-21	347	347	339	341	573,000	682
2004-12-20	339	349	336	347	1,136,000	694
2004-12-17	332	339	328	338	451,000	676
2004-12-16	330	335	327	329	262,000	658
2004-12-15	328	340	328	334	472,000	668
2004-12-14	329	329	324	326	252,000	652
2004-12-13	323	330	319	325	425,000	650
2004-12-10	321	328	312	318	646,000	636
2004-12-09	338	342	315	320	1,050,000	640
2004-12-08	325	337	325	335	806,000	670
2004-12-07	321	331	320	327	796,000	654
2004-12-06	320	322	316	320	533,000	640
2004-12-03	313	323	311	321	548,000	642
2004-12-02	307	314	307	313	245,000	626
2004-12-01	310	310	304	307	180,000	614
2004-11-30	311	314	308	312	173,000	624
2004-11-29	310	311	306	310	208,000	620
2004-11-26	305	310	305	309	121,000	618
2004-11-25	309	309	306	308	104,000	616
2004-11-24	312	312	308	309	144,000	618
2004-11-22	318	319	309	311	381,000	622
2004-11-19	305	317	304	315	558,000	630
2004-11-18	299	303	298	302	169,000	604
2004-11-17	296	299	295	298	147,000	596
2004-11-16	302	303	300	300	82,000	600
2004-11-15	300	303	299	303	129,000	606
2004-11-12	298	303	298	302	118,000	604
2004-11-11	303	303	298	298	82,000	596
2004-11-10	301	304	300	302	96,000	604
2004-11-09	302	302	300	301	116,000	602
2004-11-08	296	301	296	299	184,000	598
2004-11-05	293	295	293	294	169,000	588
2004-11-04	294	296	291	292	112,000	584
2004-11-02	295	295	285	290	354,000	580
2004-11-01	285	289	278	280	282,000	560
2004-10-29	290	294	286	287	243,000	574
2004-10-28	293	298	291	294	269,000	588
2004-10-27	299	301	292	292	189,000	584
2004-10-26	297	301	297	299	100,000	598
2004-10-25	293	304	291	302	127,000	604
2004-10-22	301	304	301	303	33,000	606
2004-10-21	305	307	300	307	77,000	614
2004-10-20	306	307	303	303	124,000	606
2004-10-19	310	313	308	309	192,000	618
2004-10-18	304	311	303	305	116,000	610
2004-10-15	303	309	300	309	154,000	618
2004-10-14	310	311	306	309	195,000	618
2004-10-13	315	317	310	310	125,000	620
2004-10-12	313	318	310	316	209,000	632
2004-10-08	311	320	307	311	352,000	622
2004-10-07	322	322	314	315	200,000	630
2004-10-06	309	317	309	317	167,000	634
2004-10-05	310	312	306	310	194,000	620
2004-10-04	300	315	299	313	614,000	626
2004-10-01	286	299	285	291	378,000	582
2004-09-30	287	290	285	286	258,000	572
2004-09-29	288	293	285	285	535,000	570
2004-09-28	301	301	291	291	346,000	582
2004-09-27	314	317	300	303	321,000	606
2004-09-24	304	318	299	309	330,000	618
2004-09-22	304	307	302	305	183,000	610
2004-09-21	314	314	305	307	199,000	614
2004-09-17	322	323	314	315	262,000	630
2004-09-16	322	328	318	318	311,000	636
2004-09-15	333	333	324	325	246,000	650
2004-09-14	331	337	326	332	424,000	664
2004-09-13	334	335	329	330	264,000	660
2004-09-10	333	334	328	332	280,000	664
2004-09-09	330	344	330	332	798,000	664
2004-09-08	335	338	329	330	472,000	660
2004-09-07	341	341	331	334	317,000	668
2004-09-06	343	346	335	337	858,000	674
2004-09-03	321	350	319	338	1,273,000	676
2004-09-02	324	324	317	320	315,000	640
2004-09-01	314	322	311	320	385,000	640
2004-08-31	318	318	311	313	236,000	626
2004-08-30	319	323	313	316	548,000	632
2004-08-27	312	315	310	313	205,000	626
2004-08-26	307	312	307	308	274,000	616
2004-08-25	301	306	298	302	266,000	604
2004-08-24	313	313	301	303	246,000	606
2004-08-23	310	312	305	309	231,000	618
2004-08-20	299	307	296	303	309,000	606
2004-08-19	303	305	295	299	224,000	598
2004-08-18	307	308	301	304	205,000	608
2004-08-17	307	311	305	306	178,000	612
2004-08-16	314	314	305	307	131,000	614
2004-08-13	317	317	314	316	96,000	632
2004-08-12	319	320	318	319	69,000	638
2004-08-11	324	327	320	321	140,000	642
2004-08-10	311	321	310	319	165,000	638
2004-08-09	305	312	304	311	155,000	622
2004-08-06	312	317	308	315	135,000	630
2004-08-05	315	318	312	316	161,000	632
2004-08-04	316	319	310	318	221,000	636
2004-08-03	329	335	320	321	192,000	642
2004-08-02	331	333	326	327	198,000	654
2004-07-30	330	336	328	335	388,000	670
2004-07-29	336	336	319	322	489,000	644
2004-07-28	334	338	327	337	483,000	674
2004-07-27	358	358	316	323	958,000	646
2004-07-26	366	366	359	359	197,000	718
2004-07-23	380	381	369	371	214,000	742
2004-07-22	370	379	368	377	181,000	754
2004-07-21	370	373	367	372	173,000	744
2004-07-20	376	376	370	370	139,000	740
2004-07-16	368	373	364	373	144,000	746
2004-07-15	376	381	370	372	197,000	744
2004-07-14	383	386	375	375	308,000	750
2004-07-13	378	380	372	379	289,000	758
2004-07-12	364	376	363	374	460,000	748
2004-07-09	360	362	356	359	358,000	718
2004-07-08	370	370	360	360	260,000	720
2004-07-07	367	367	361	364	262,000	728
2004-07-06	363	368	363	363	263,000	726
2004-07-05	371	373	360	362	368,000	724
2004-07-02	383	389	379	379	290,000	758
2004-07-01	391	392	387	388	157,000	776
2004-06-30	388	390	385	388	362,000	776
2004-06-29	392	393	385	387	358,000	774
2004-06-28	383	391	383	388	354,000	776
2004-06-25	386	386	381	383	146,000	766
2004-06-24	381	386	380	381	300,000	762
2004-06-23	388	388	381	382	170,000	764
2004-06-22	387	387	380	383	215,000	766
2004-06-21	384	387	384	385	126,000	770
2004-06-18	389	389	382	384	262,000	768
2004-06-17	396	397	390	393	467,000	786
2004-06-16	400	404	399	400	211,000	800
2004-06-15	404	404	397	398	180,000	796
2004-06-14	402	409	398	408	316,000	816
2004-06-11	403	403	400	402	229,000	804
2004-06-10	406	408	401	403	341,000	806
2004-06-09	398	412	398	411	524,000	822
2004-06-08	399	399	389	396	169,000	792
2004-06-07	376	395	376	395	221,000	790
2004-06-04	377	378	367	371	178,000	742
2004-06-03	385	397	382	382	173,000	764
2004-06-02	394	395	383	385	148,000	770
2004-06-01	390	399	390	395	68,000	790
2004-05-31	402	402	392	394	136,000	788
2004-05-28	397	402	394	398	116,000	796
2004-05-27	394	403	394	397	123,000	794
2004-05-26	409	414	401	404	156,000	808
2004-05-25	417	417	405	409	389,000	818
2004-05-24	395	410	395	410	400,000	820
2004-05-21	381	395	381	395	178,000	790
2004-05-20	379	383	371	379	246,000	758
2004-05-19	364	385	358	384	183,000	768
2004-05-18	337	355	337	351	300,000	702
2004-05-17	372	372	342	342	396,000	684
2004-05-14	375	384	373	377	211,000	754
2004-05-13	385	388	381	385	380,000	770
2004-05-12	385	390	380	390	276,000	780
2004-05-11	347	371	341	365	475,000	730
2004-05-10	398	399	348	352	569,000	704
2004-05-07	406	408	399	403	286,000	806
2004-05-06	425	425	414	415	161,000	830
2004-04-30	418	420	412	416	156,000	832
2004-04-28	427	428	420	423	131,000	846
2004-04-27	424	428	422	425	156,000	850
2004-04-26	418	437	418	428	216,000	856
2004-04-23	432	439	426	428	308,000	856
2004-04-22	439	439	433	436	336,000	872
2004-04-21	435	440	434	437	337,000	874
2004-04-20	439	450	425	444	953,000	888
2004-04-19	421	443	421	442	1,951,000	884
2004-04-16	397	419	396	416	785,000	832
2004-04-15	403	405	394	396	407,000	792
2004-04-14	409	410	403	403	432,000	806
2004-04-13	410	418	410	414	267,000	828
2004-04-12	393	412	393	406	490,000	812
2004-04-09	413	415	386	398	714,000	796
2004-04-08	411	418	409	418	604,000	836
2004-04-07	435	435	418	420	498,000	840
2004-04-06	443	444	428	433	568,000	866
2004-04-05	440	445	433	437	946,000	874
2004-04-02	426	435	421	427	563,000	854
2004-04-01	439	443	426	434	1,965,000	868
2004-03-31	394	443	393	443	3,201,000	886
2004-03-30	373	384	373	384	503,000	768
2004-03-29	374	376	368	373	210,000	746
2004-03-26	382	384	374	374	334,000	748
2004-03-25	381	381	376	380	823,000	760
2004-03-24	370	375	368	372	250,000	744
2004-03-23	365	371	360	371	341,000	742
2004-03-22	371	373	365	369	276,000	738
2004-03-19	355	374	350	373	746,000	746
2004-03-18	368	368	356	357	846,000	714
2004-03-17	373	379	367	368	1,021,000	736
2004-03-16	387	387	376	378	791,000	756
2004-03-15	393	398	390	392	804,000	784
2004-03-12	371	394	370	384	1,841,000	768
2004-03-11	351	378	343	378	1,037,000	756
2004-03-10	346	357	343	357	561,000	714
2004-03-09	342	353	342	348	736,000	696
2004-03-08	351	361	348	357	1,405,000	714
2004-03-05	340	350	333	341	2,420,000	682
2004-03-04	307	327	307	327	1,701,000	654
2004-03-03	305	307	304	307	424,000	614
2004-03-02	309	309	301	303	508,000	606
2004-03-01	298	304	295	302	595,000	604
2004-02-27	286	289	283	288	175,000	576
2004-02-26	281	284	280	282	172,000	564
2004-02-25	280	284	279	280	172,000	560
2004-02-24	290	290	281	283	193,000	566
2004-02-23	288	288	285	287	117,000	574
2004-02-20	291	291	286	286	215,000	572
2004-02-19	295	299	290	292	530,000	584
2004-02-18	287	293	285	291	310,000	582
2004-02-17	282	288	281	285	200,000	570
2004-02-16	279	282	279	281	142,000	562
2004-02-13	286	286	280	281	208,000	562
2004-02-12	279	285	277	283	295,000	566
2004-02-10	280	280	275	277	129,000	554
2004-02-09	282	287	280	280	247,000	560
2004-02-06	271	278	271	277	144,000	554
2004-02-05	265	280	265	275	263,000	550
2004-02-04	282	282	269	271	761,000	542
2004-02-03	293	294	282	286	504,000	572
2004-02-02	299	299	291	293	148,000	586
2004-01-30	292	298	290	296	246,000	592
2004-01-29	295	296	291	293	337,000	586
2004-01-28	297	301	297	300	283,000	600
2004-01-27	307	310	296	302	628,000	604
2004-01-26	303	306	296	298	369,000	596
2004-01-23	309	310	301	303	994,000	606
2004-01-22	289	305	289	304	1,058,000	608
2004-01-21	297	297	289	289	205,000	578
2004-01-20	298	298	294	294	224,000	588
2004-01-19	286	296	286	293	324,000	586
2004-01-16	288	292	284	289	440,000	578
2004-01-15	300	303	293	293	385,000	586
2004-01-14	284	300	282	298	1,013,000	596
2004-01-13	302	304	292	294	715,000	588
2004-01-09	315	315	301	306	1,083,000	612
2004-01-08	306	315	300	309	1,526,000	618
2004-01-07	310	314	299	305	2,136,000	610
2004-01-06	279	310	277	307	3,293,000	614
2004-01-05	285	287	277	279	691,000	558

分割・併合履歴： [2017-09-27]1株→0.5株

2024年11月
日	月	火	水	木	金	土
« 10月31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