8173 上新電機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 923 | 930 | 901 | 915 | 102,000 | 1,830 |
| 2005-12-29 | 938 | 938 | 917 | 922 | 160,000 | 1,844 |
| 2005-12-28 | 939 | 940 | 923 | 938 | 111,000 | 1,876 |
| 2005-12-27 | 942 | 942 | 926 | 939 | 267,000 | 1,878 |
| 2005-12-26 | 911 | 929 | 904 | 922 | 210,000 | 1,844 |
| 2005-12-22 | 915 | 925 | 890 | 911 | 235,000 | 1,822 |
| 2005-12-21 | 916 | 925 | 910 | 919 | 283,000 | 1,838 |
| 2005-12-20 | 900 | 916 | 890 | 915 | 402,000 | 1,830 |
| 2005-12-19 | 864 | 885 | 855 | 885 | 256,000 | 1,770 |
| 2005-12-16 | 849 | 870 | 843 | 863 | 301,000 | 1,726 |
| 2005-12-15 | 870 | 875 | 843 | 859 | 523,000 | 1,718 |
| 2005-12-14 | 906 | 908 | 876 | 879 | 250,000 | 1,758 |
| 2005-12-13 | 917 | 917 | 875 | 908 | 301,000 | 1,816 |
| 2005-12-12 | 932 | 932 | 912 | 913 | 201,000 | 1,826 |
| 2005-12-09 | 895 | 926 | 895 | 911 | 198,000 | 1,822 |
| 2005-12-08 | 914 | 928 | 870 | 885 | 273,000 | 1,770 |
| 2005-12-07 | 916 | 934 | 914 | 914 | 297,000 | 1,828 |
| 2005-12-06 | 908 | 940 | 904 | 920 | 273,000 | 1,840 |
| 2005-12-05 | 890 | 936 | 870 | 915 | 533,000 | 1,830 |
| 2005-12-02 | 880 | 898 | 877 | 891 | 368,000 | 1,782 |
| 2005-12-01 | 878 | 880 | 866 | 876 | 341,000 | 1,752 |
| 2005-11-30 | 843 | 890 | 835 | 882 | 515,000 | 1,764 |
| 2005-11-29 | 849 | 849 | 828 | 833 | 530,000 | 1,666 |
| 2005-11-28 | 870 | 870 | 843 | 849 | 451,000 | 1,698 |
| 2005-11-25 | 802 | 875 | 802 | 870 | 1,026,000 | 1,740 |
| 2005-11-24 | 808 | 822 | 792 | 795 | 428,000 | 1,590 |
| 2005-11-22 | 793 | 807 | 789 | 798 | 244,000 | 1,596 |
| 2005-11-21 | 808 | 820 | 791 | 792 | 437,000 | 1,584 |
| 2005-11-18 | 800 | 815 | 800 | 808 | 197,000 | 1,616 |
| 2005-11-17 | 798 | 819 | 791 | 800 | 447,000 | 1,600 |
| 2005-11-16 | 752 | 832 | 745 | 821 | 2,295,000 | 1,642 |
| 2005-11-15 | 745 | 746 | 721 | 732 | 455,000 | 1,464 |
| 2005-11-14 | 755 | 758 | 733 | 739 | 444,000 | 1,478 |
| 2005-11-11 | 751 | 759 | 743 | 747 | 282,000 | 1,494 |
| 2005-11-10 | 770 | 774 | 730 | 744 | 695,000 | 1,488 |
| 2005-11-09 | 773 | 785 | 767 | 774 | 217,000 | 1,548 |
| 2005-11-08 | 779 | 788 | 766 | 774 | 323,000 | 1,548 |
| 2005-11-07 | 811 | 811 | 762 | 774 | 734,000 | 1,548 |
| 2005-11-04 | 746 | 816 | 745 | 813 | 2,266,000 | 1,626 |
| 2005-11-02 | 700 | 730 | 700 | 716 | 691,000 | 1,432 |
| 2005-11-01 | 680 | 700 | 675 | 700 | 285,000 | 1,400 |
| 2005-10-31 | 688 | 688 | 671 | 679 | 193,000 | 1,358 |
| 2005-10-28 | 685 | 685 | 674 | 677 | 182,000 | 1,354 |
| 2005-10-27 | 653 | 690 | 652 | 689 | 560,000 | 1,378 |
| 2005-10-26 | 660 | 666 | 653 | 653 | 746,000 | 1,306 |
| 2005-10-25 | 684 | 684 | 666 | 670 | 503,000 | 1,340 |
| 2005-10-24 | 680 | 694 | 677 | 680 | 273,000 | 1,360 |
| 2005-10-21 | 680 | 707 | 675 | 693 | 845,000 | 1,386 |
| 2005-10-20 | 684 | 692 | 668 | 689 | 856,000 | 1,378 |
| 2005-10-19 | 634 | 695 | 633 | 694 | 2,189,000 | 1,388 |
| 2005-10-18 | 620 | 636 | 611 | 629 | 743,000 | 1,258 |
| 2005-10-17 | 620 | 620 | 596 | 603 | 281,000 | 1,206 |
| 2005-10-14 | 605 | 619 | 605 | 614 | 252,000 | 1,228 |
| 2005-10-13 | 615 | 618 | 597 | 605 | 390,000 | 1,210 |
| 2005-10-12 | 610 | 626 | 610 | 615 | 322,000 | 1,230 |
| 2005-10-11 | 586 | 624 | 586 | 619 | 631,000 | 1,238 |
| 2005-10-07 | 570 | 585 | 570 | 578 | 363,000 | 1,156 |
| 2005-10-06 | 603 | 603 | 572 | 579 | 493,000 | 1,158 |
| 2005-10-05 | 617 | 617 | 602 | 605 | 253,000 | 1,210 |
| 2005-10-04 | 601 | 618 | 601 | 617 | 451,000 | 1,234 |
| 2005-10-03 | 595 | 600 | 581 | 594 | 398,000 | 1,188 |
| 2005-09-30 | 620 | 621 | 600 | 601 | 836,000 | 1,202 |
| 2005-09-29 | 648 | 650 | 606 | 621 | 910,000 | 1,242 |
| 2005-09-28 | 640 | 642 | 625 | 640 | 391,000 | 1,280 |
| 2005-09-27 | 670 | 670 | 650 | 650 | 501,000 | 1,300 |
| 2005-09-26 | 664 | 680 | 657 | 662 | 1,278,000 | 1,324 |
| 2005-09-22 | 628 | 650 | 619 | 644 | 1,219,000 | 1,288 |
| 2005-09-21 | 620 | 638 | 620 | 638 | 715,000 | 1,276 |
| 2005-09-20 | 631 | 637 | 617 | 623 | 875,000 | 1,246 |
| 2005-09-16 | 610 | 635 | 605 | 627 | 1,590,000 | 1,254 |
| 2005-09-15 | 594 | 610 | 593 | 610 | 1,083,000 | 1,220 |
| 2005-09-14 | 592 | 593 | 587 | 593 | 417,000 | 1,186 |
| 2005-09-13 | 589 | 597 | 585 | 585 | 937,000 | 1,170 |
| 2005-09-12 | 573 | 580 | 570 | 579 | 706,000 | 1,158 |
| 2005-09-09 | 556 | 562 | 556 | 560 | 505,000 | 1,120 |
| 2005-09-08 | 571 | 571 | 548 | 555 | 335,000 | 1,110 |
| 2005-09-07 | 573 | 573 | 568 | 570 | 201,000 | 1,140 |
| 2005-09-06 | 577 | 577 | 565 | 565 | 214,000 | 1,130 |
| 2005-09-05 | 565 | 572 | 563 | 570 | 312,000 | 1,140 |
| 2005-09-02 | 563 | 563 | 558 | 559 | 152,000 | 1,118 |
| 2005-09-01 | 558 | 564 | 557 | 558 | 191,000 | 1,116 |
| 2005-08-31 | 561 | 564 | 558 | 558 | 111,000 | 1,116 |
| 2005-08-30 | 561 | 567 | 561 | 561 | 134,000 | 1,122 |
| 2005-08-29 | 564 | 565 | 560 | 561 | 169,000 | 1,122 |
| 2005-08-26 | 564 | 570 | 564 | 567 | 184,000 | 1,134 |
| 2005-08-25 | 571 | 573 | 564 | 564 | 164,000 | 1,128 |
| 2005-08-24 | 570 | 576 | 568 | 576 | 183,000 | 1,152 |
| 2005-08-23 | 585 | 585 | 574 | 574 | 176,000 | 1,148 |
| 2005-08-22 | 579 | 587 | 575 | 577 | 366,000 | 1,154 |
| 2005-08-19 | 583 | 585 | 574 | 576 | 353,000 | 1,152 |
| 2005-08-18 | 586 | 595 | 583 | 584 | 567,000 | 1,168 |
| 2005-08-17 | 573 | 584 | 570 | 580 | 1,039,000 | 1,160 |
| 2005-08-16 | 559 | 574 | 558 | 574 | 898,000 | 1,148 |
| 2005-08-15 | 555 | 558 | 548 | 555 | 216,000 | 1,110 |
| 2005-08-12 | 559 | 561 | 550 | 551 | 250,000 | 1,102 |
| 2005-08-11 | 553 | 558 | 548 | 555 | 275,000 | 1,110 |
| 2005-08-10 | 542 | 552 | 542 | 550 | 229,000 | 1,100 |
| 2005-08-09 | 554 | 555 | 537 | 541 | 401,000 | 1,082 |
| 2005-08-08 | 528 | 544 | 521 | 544 | 449,000 | 1,088 |
| 2005-08-05 | 530 | 537 | 528 | 532 | 365,000 | 1,064 |
| 2005-08-04 | 550 | 550 | 530 | 537 | 417,000 | 1,074 |
| 2005-08-03 | 551 | 559 | 550 | 551 | 266,000 | 1,102 |
| 2005-08-02 | 564 | 565 | 554 | 554 | 221,000 | 1,108 |
| 2005-08-01 | 557 | 566 | 550 | 563 | 700,000 | 1,126 |
| 2005-07-29 | 568 | 568 | 561 | 564 | 422,000 | 1,128 |
| 2005-07-28 | 552 | 567 | 548 | 566 | 798,000 | 1,132 |
| 2005-07-27 | 557 | 561 | 546 | 554 | 691,000 | 1,108 |
| 2005-07-26 | 537 | 570 | 537 | 563 | 1,402,000 | 1,126 |
| 2005-07-25 | 535 | 537 | 530 | 537 | 300,000 | 1,074 |
| 2005-07-22 | 530 | 538 | 523 | 537 | 391,000 | 1,074 |
| 2005-07-21 | 534 | 539 | 529 | 531 | 606,000 | 1,062 |
| 2005-07-20 | 543 | 546 | 538 | 539 | 301,000 | 1,078 |
| 2005-07-19 | 542 | 550 | 540 | 546 | 271,000 | 1,092 |
| 2005-07-15 | 550 | 558 | 544 | 544 | 344,000 | 1,088 |
| 2005-07-14 | 550 | 550 | 542 | 550 | 454,000 | 1,100 |
| 2005-07-13 | 561 | 561 | 549 | 554 | 461,000 | 1,108 |
| 2005-07-12 | 565 | 565 | 557 | 561 | 369,000 | 1,122 |
| 2005-07-11 | 561 | 568 | 557 | 563 | 607,000 | 1,126 |
| 2005-07-08 | 560 | 573 | 555 | 557 | 1,709,000 | 1,114 |
| 2005-07-07 | 539 | 560 | 536 | 560 | 1,284,000 | 1,120 |
| 2005-07-06 | 542 | 544 | 533 | 538 | 419,000 | 1,076 |
| 2005-07-05 | 542 | 547 | 537 | 540 | 504,000 | 1,080 |
| 2005-07-04 | 547 | 555 | 546 | 547 | 1,168,000 | 1,094 |
| 2005-07-01 | 531 | 545 | 530 | 540 | 969,000 | 1,080 |
| 2005-06-30 | 526 | 543 | 526 | 531 | 1,872,000 | 1,062 |
| 2005-06-29 | 500 | 527 | 499 | 526 | 2,370,000 | 1,052 |
| 2005-06-28 | 485 | 497 | 484 | 497 | 370,000 | 994 |
| 2005-06-27 | 485 | 485 | 480 | 484 | 200,000 | 968 |
| 2005-06-24 | 486 | 490 | 479 | 487 | 404,000 | 974 |
| 2005-06-23 | 481 | 491 | 475 | 490 | 395,000 | 980 |
| 2005-06-22 | 482 | 484 | 474 | 482 | 319,000 | 964 |
| 2005-06-21 | 490 | 490 | 480 | 485 | 288,000 | 970 |
| 2005-06-20 | 497 | 499 | 490 | 491 | 306,000 | 982 |
| 2005-06-17 | 493 | 497 | 491 | 495 | 318,000 | 990 |
| 2005-06-16 | 494 | 497 | 491 | 493 | 329,000 | 986 |
| 2005-06-15 | 484 | 495 | 482 | 494 | 681,000 | 988 |
| 2005-06-14 | 489 | 489 | 482 | 484 | 334,000 | 968 |
| 2005-06-13 | 485 | 491 | 484 | 488 | 481,000 | 976 |
| 2005-06-10 | 485 | 487 | 479 | 481 | 626,000 | 962 |
| 2005-06-09 | 482 | 482 | 474 | 477 | 562,000 | 954 |
| 2005-06-08 | 466 | 483 | 465 | 478 | 912,000 | 956 |
| 2005-06-07 | 474 | 474 | 460 | 466 | 578,000 | 932 |
| 2005-06-06 | 467 | 480 | 464 | 474 | 1,096,000 | 948 |
| 2005-06-03 | 458 | 469 | 457 | 469 | 785,000 | 938 |
| 2005-06-02 | 459 | 464 | 453 | 457 | 574,000 | 914 |
| 2005-06-01 | 453 | 460 | 453 | 458 | 519,000 | 916 |
| 2005-05-31 | 465 | 465 | 452 | 456 | 548,000 | 912 |
| 2005-05-30 | 460 | 467 | 456 | 460 | 638,000 | 920 |
| 2005-05-27 | 453 | 460 | 449 | 455 | 695,000 | 910 |
| 2005-05-26 | 454 | 459 | 445 | 448 | 618,000 | 896 |
| 2005-05-25 | 470 | 475 | 456 | 464 | 801,000 | 928 |
| 2005-05-24 | 454 | 465 | 449 | 465 | 1,290,000 | 930 |
| 2005-05-23 | 440 | 470 | 438 | 454 | 2,529,000 | 908 |
| 2005-05-20 | 424 | 426 | 422 | 422 | 132,000 | 844 |
| 2005-05-19 | 415 | 424 | 415 | 422 | 293,000 | 844 |
| 2005-05-18 | 417 | 421 | 414 | 415 | 296,000 | 830 |
| 2005-05-17 | 421 | 427 | 413 | 424 | 585,000 | 848 |
| 2005-05-16 | 413 | 420 | 411 | 417 | 283,000 | 834 |
| 2005-05-13 | 417 | 420 | 413 | 413 | 344,000 | 826 |
| 2005-05-12 | 416 | 422 | 415 | 422 | 383,000 | 844 |
| 2005-05-11 | 403 | 416 | 400 | 413 | 388,000 | 826 |
| 2005-05-10 | 399 | 417 | 399 | 407 | 197,000 | 814 |
| 2005-05-09 | 401 | 404 | 396 | 401 | 251,000 | 802 |
| 2005-05-06 | 400 | 403 | 395 | 397 | 277,000 | 794 |
| 2005-05-02 | 394 | 398 | 389 | 391 | 158,000 | 782 |
| 2005-04-28 | 399 | 399 | 393 | 394 | 144,000 | 788 |
| 2005-04-27 | 389 | 400 | 387 | 395 | 310,000 | 790 |
| 2005-04-26 | 389 | 393 | 384 | 387 | 252,000 | 774 |
| 2005-04-25 | 385 | 392 | 385 | 388 | 160,000 | 776 |
| 2005-04-22 | 382 | 394 | 379 | 389 | 330,000 | 778 |
| 2005-04-21 | 376 | 380 | 369 | 372 | 463,000 | 744 |
| 2005-04-20 | 390 | 395 | 381 | 382 | 372,000 | 764 |
| 2005-04-19 | 397 | 397 | 384 | 384 | 206,000 | 768 |
| 2005-04-18 | 377 | 386 | 375 | 377 | 501,000 | 754 |
| 2005-04-15 | 401 | 404 | 396 | 397 | 285,000 | 794 |
| 2005-04-14 | 422 | 422 | 400 | 411 | 321,000 | 822 |
| 2005-04-13 | 425 | 432 | 423 | 425 | 227,000 | 850 |
| 2005-04-12 | 437 | 437 | 425 | 428 | 219,000 | 856 |
| 2005-04-11 | 440 | 440 | 435 | 435 | 160,000 | 870 |
| 2005-04-08 | 441 | 442 | 437 | 439 | 194,000 | 878 |
| 2005-04-07 | 446 | 446 | 431 | 441 | 236,000 | 882 |
| 2005-04-06 | 435 | 447 | 432 | 446 | 359,000 | 892 |
| 2005-04-05 | 427 | 436 | 425 | 431 | 165,000 | 862 |
| 2005-04-04 | 426 | 429 | 423 | 427 | 249,000 | 854 |
| 2005-04-01 | 427 | 437 | 425 | 426 | 362,000 | 852 |
| 2005-03-31 | 435 | 435 | 423 | 430 | 474,000 | 860 |
| 2005-03-30 | 435 | 437 | 430 | 434 | 401,000 | 868 |
| 2005-03-29 | 432 | 440 | 430 | 440 | 585,000 | 880 |
| 2005-03-28 | 428 | 440 | 413 | 440 | 349,000 | 880 |
| 2005-03-25 | 430 | 434 | 427 | 434 | 409,000 | 868 |
| 2005-03-24 | 439 | 439 | 433 | 433 | 267,000 | 866 |
| 2005-03-23 | 440 | 442 | 438 | 439 | 264,000 | 878 |
| 2005-03-22 | 445 | 445 | 440 | 441 | 150,000 | 882 |
| 2005-03-18 | 447 | 447 | 438 | 443 | 197,000 | 886 |
| 2005-03-17 | 437 | 446 | 435 | 445 | 165,000 | 890 |
| 2005-03-16 | 443 | 444 | 435 | 440 | 302,000 | 880 |
| 2005-03-15 | 450 | 450 | 442 | 443 | 309,000 | 886 |
| 2005-03-14 | 453 | 454 | 445 | 451 | 346,000 | 902 |
| 2005-03-11 | 448 | 453 | 445 | 453 | 1,413,000 | 906 |
| 2005-03-10 | 437 | 449 | 437 | 447 | 923,000 | 894 |
| 2005-03-09 | 433 | 445 | 433 | 442 | 1,131,000 | 884 |
| 2005-03-08 | 425 | 438 | 421 | 435 | 852,000 | 870 |
| 2005-03-07 | 426 | 429 | 420 | 425 | 422,000 | 850 |
| 2005-03-04 | 424 | 428 | 420 | 425 | 356,000 | 850 |
| 2005-03-03 | 429 | 429 | 420 | 425 | 171,000 | 850 |
| 2005-03-02 | 431 | 433 | 425 | 427 | 240,000 | 854 |
| 2005-03-01 | 435 | 436 | 425 | 430 | 772,000 | 860 |
| 2005-02-28 | 407 | 436 | 406 | 433 | 1,688,000 | 866 |
| 2005-02-25 | 398 | 403 | 398 | 403 | 170,000 | 806 |
| 2005-02-24 | 400 | 403 | 397 | 398 | 233,000 | 796 |
| 2005-02-23 | 396 | 398 | 395 | 396 | 240,000 | 792 |
| 2005-02-22 | 406 | 406 | 397 | 401 | 337,000 | 802 |
| 2005-02-21 | 403 | 408 | 394 | 407 | 203,000 | 814 |
| 2005-02-18 | 394 | 399 | 394 | 399 | 254,000 | 798 |
| 2005-02-17 | 395 | 402 | 394 | 398 | 164,000 | 796 |
| 2005-02-16 | 406 | 408 | 390 | 398 | 205,000 | 796 |
| 2005-02-15 | 413 | 414 | 406 | 411 | 171,000 | 822 |
| 2005-02-14 | 414 | 419 | 411 | 412 | 172,000 | 824 |
| 2005-02-10 | 410 | 413 | 410 | 412 | 228,000 | 824 |
| 2005-02-09 | 405 | 426 | 405 | 414 | 1,083,000 | 828 |
| 2005-02-08 | 395 | 404 | 393 | 403 | 323,000 | 806 |
| 2005-02-07 | 395 | 402 | 395 | 399 | 291,000 | 798 |
| 2005-02-04 | 407 | 407 | 394 | 397 | 442,000 | 794 |
| 2005-02-03 | 390 | 408 | 387 | 408 | 1,401,000 | 816 |
| 2005-02-02 | 380 | 388 | 377 | 388 | 543,000 | 776 |
| 2005-02-01 | 381 | 381 | 372 | 377 | 125,000 | 754 |
| 2005-01-31 | 371 | 380 | 370 | 378 | 361,000 | 756 |
| 2005-01-28 | 373 | 375 | 372 | 374 | 144,000 | 748 |
| 2005-01-27 | 380 | 381 | 375 | 375 | 294,000 | 750 |
| 2005-01-26 | 377 | 383 | 377 | 382 | 377,000 | 764 |
| 2005-01-25 | 380 | 384 | 377 | 381 | 647,000 | 762 |
| 2005-01-24 | 357 | 387 | 357 | 384 | 1,485,000 | 768 |
| 2005-01-21 | 352 | 358 | 350 | 357 | 184,000 | 714 |
| 2005-01-20 | 353 | 359 | 353 | 357 | 216,000 | 714 |
| 2005-01-19 | 365 | 367 | 363 | 363 | 139,000 | 726 |
| 2005-01-18 | 367 | 367 | 363 | 365 | 267,000 | 730 |
| 2005-01-17 | 366 | 366 | 361 | 366 | 339,000 | 732 |
| 2005-01-14 | 349 | 367 | 345 | 366 | 703,000 | 732 |
| 2005-01-13 | 363 | 363 | 354 | 358 | 495,000 | 716 |
| 2005-01-12 | 355 | 365 | 354 | 361 | 1,300,000 | 722 |
| 2005-01-11 | 352 | 356 | 349 | 354 | 442,000 | 708 |
| 2005-01-07 | 344 | 351 | 344 | 350 | 287,000 | 700 |
| 2005-01-06 | 344 | 348 | 341 | 345 | 532,000 | 690 |
| 2005-01-05 | 349 | 350 | 346 | 347 | 273,000 | 694 |
| 2005-01-04 | 347 | 352 | 347 | 351 | 177,000 | 702 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
