8173 上新電機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 706 | 717 | 706 | 715 | 23,000 | 1,430 |
| 2006-12-28 | 725 | 725 | 709 | 715 | 102,000 | 1,430 |
| 2006-12-27 | 720 | 725 | 718 | 720 | 107,000 | 1,440 |
| 2006-12-26 | 706 | 717 | 703 | 717 | 97,000 | 1,434 |
| 2006-12-25 | 703 | 712 | 703 | 706 | 107,000 | 1,412 |
| 2006-12-22 | 711 | 716 | 710 | 713 | 135,000 | 1,426 |
| 2006-12-21 | 718 | 718 | 711 | 716 | 185,000 | 1,432 |
| 2006-12-20 | 709 | 718 | 707 | 717 | 96,000 | 1,434 |
| 2006-12-19 | 721 | 721 | 707 | 709 | 90,000 | 1,418 |
| 2006-12-18 | 719 | 724 | 715 | 721 | 150,000 | 1,442 |
| 2006-12-15 | 719 | 719 | 713 | 717 | 97,000 | 1,434 |
| 2006-12-14 | 721 | 722 | 717 | 718 | 91,000 | 1,436 |
| 2006-12-13 | 720 | 725 | 716 | 720 | 133,000 | 1,440 |
| 2006-12-12 | 700 | 724 | 696 | 721 | 272,000 | 1,442 |
| 2006-12-11 | 708 | 708 | 693 | 700 | 122,000 | 1,400 |
| 2006-12-08 | 706 | 707 | 700 | 702 | 233,000 | 1,404 |
| 2006-12-07 | 710 | 715 | 706 | 711 | 107,000 | 1,422 |
| 2006-12-06 | 706 | 710 | 692 | 710 | 236,000 | 1,420 |
| 2006-12-05 | 683 | 712 | 683 | 712 | 492,000 | 1,424 |
| 2006-12-04 | 668 | 673 | 661 | 673 | 111,000 | 1,346 |
| 2006-12-01 | 658 | 670 | 657 | 667 | 114,000 | 1,334 |
| 2006-11-30 | 661 | 675 | 651 | 657 | 323,000 | 1,314 |
| 2006-11-29 | 650 | 658 | 650 | 658 | 141,000 | 1,316 |
| 2006-11-28 | 655 | 655 | 647 | 654 | 114,000 | 1,308 |
| 2006-11-27 | 628 | 659 | 626 | 658 | 199,000 | 1,316 |
| 2006-11-24 | 641 | 641 | 623 | 634 | 351,000 | 1,268 |
| 2006-11-22 | 600 | 638 | 599 | 636 | 192,000 | 1,272 |
| 2006-11-21 | 609 | 619 | 603 | 604 | 215,000 | 1,208 |
| 2006-11-20 | 615 | 625 | 599 | 609 | 344,000 | 1,218 |
| 2006-11-17 | 618 | 629 | 614 | 614 | 209,000 | 1,228 |
| 2006-11-16 | 632 | 647 | 626 | 628 | 202,000 | 1,256 |
| 2006-11-15 | 634 | 642 | 633 | 639 | 191,000 | 1,278 |
| 2006-11-14 | 591 | 623 | 589 | 621 | 335,000 | 1,242 |
| 2006-11-13 | 583 | 599 | 583 | 597 | 244,000 | 1,194 |
| 2006-11-10 | 606 | 607 | 590 | 603 | 338,000 | 1,206 |
| 2006-11-09 | 616 | 624 | 606 | 615 | 280,000 | 1,230 |
| 2006-11-08 | 656 | 656 | 629 | 629 | 282,000 | 1,258 |
| 2006-11-07 | 666 | 668 | 653 | 654 | 137,000 | 1,308 |
| 2006-11-06 | 648 | 664 | 636 | 661 | 353,000 | 1,322 |
| 2006-11-02 | 661 | 661 | 649 | 649 | 106,000 | 1,298 |
| 2006-11-01 | 668 | 668 | 659 | 660 | 97,000 | 1,320 |
| 2006-10-31 | 656 | 666 | 656 | 662 | 101,000 | 1,324 |
| 2006-10-30 | 650 | 663 | 650 | 656 | 150,000 | 1,312 |
| 2006-10-27 | 670 | 670 | 657 | 664 | 187,000 | 1,328 |
| 2006-10-26 | 672 | 672 | 665 | 666 | 178,000 | 1,332 |
| 2006-10-25 | 668 | 672 | 666 | 669 | 129,000 | 1,338 |
| 2006-10-24 | 675 | 676 | 666 | 666 | 309,000 | 1,332 |
| 2006-10-23 | 670 | 677 | 666 | 676 | 149,000 | 1,352 |
| 2006-10-20 | 671 | 673 | 661 | 669 | 266,000 | 1,338 |
| 2006-10-19 | 666 | 671 | 662 | 671 | 131,000 | 1,342 |
| 2006-10-18 | 668 | 668 | 653 | 661 | 122,000 | 1,322 |
| 2006-10-17 | 674 | 675 | 663 | 668 | 162,000 | 1,336 |
| 2006-10-16 | 661 | 676 | 655 | 674 | 197,000 | 1,348 |
| 2006-10-13 | 640 | 651 | 636 | 651 | 207,000 | 1,302 |
| 2006-10-12 | 638 | 645 | 633 | 635 | 249,000 | 1,270 |
| 2006-10-11 | 658 | 662 | 638 | 638 | 453,000 | 1,276 |
| 2006-10-10 | 660 | 667 | 654 | 657 | 296,000 | 1,314 |
| 2006-10-06 | 662 | 672 | 657 | 670 | 257,000 | 1,340 |
| 2006-10-05 | 667 | 672 | 652 | 659 | 633,000 | 1,318 |
| 2006-10-04 | 680 | 685 | 645 | 648 | 671,000 | 1,296 |
| 2006-10-03 | 685 | 692 | 668 | 670 | 455,000 | 1,340 |
| 2006-10-02 | 689 | 699 | 678 | 680 | 432,000 | 1,360 |
| 2006-09-29 | 727 | 728 | 717 | 719 | 98,000 | 1,438 |
| 2006-09-28 | 705 | 719 | 701 | 719 | 164,000 | 1,438 |
| 2006-09-27 | 688 | 705 | 688 | 704 | 165,000 | 1,408 |
| 2006-09-26 | 706 | 706 | 672 | 678 | 201,000 | 1,356 |
| 2006-09-25 | 660 | 698 | 660 | 698 | 411,000 | 1,396 |
| 2006-09-22 | 664 | 668 | 652 | 659 | 353,000 | 1,318 |
| 2006-09-21 | 655 | 662 | 633 | 662 | 622,000 | 1,324 |
| 2006-09-20 | 678 | 682 | 654 | 659 | 395,000 | 1,318 |
| 2006-09-19 | 698 | 706 | 671 | 678 | 369,000 | 1,356 |
| 2006-09-15 | 702 | 708 | 695 | 697 | 192,000 | 1,394 |
| 2006-09-14 | 696 | 706 | 696 | 702 | 213,000 | 1,404 |
| 2006-09-13 | 713 | 715 | 696 | 696 | 233,000 | 1,392 |
| 2006-09-12 | 710 | 713 | 700 | 704 | 309,000 | 1,408 |
| 2006-09-11 | 727 | 727 | 706 | 709 | 365,000 | 1,418 |
| 2006-09-08 | 717 | 732 | 712 | 727 | 435,000 | 1,454 |
| 2006-09-07 | 758 | 758 | 715 | 727 | 204,000 | 1,454 |
| 2006-09-06 | 761 | 762 | 757 | 758 | 64,000 | 1,516 |
| 2006-09-05 | 766 | 772 | 760 | 767 | 83,000 | 1,534 |
| 2006-09-04 | 768 | 769 | 763 | 766 | 99,000 | 1,532 |
| 2006-09-01 | 757 | 769 | 757 | 768 | 114,000 | 1,536 |
| 2006-08-31 | 733 | 773 | 733 | 767 | 305,000 | 1,534 |
| 2006-08-30 | 746 | 757 | 732 | 732 | 170,000 | 1,464 |
| 2006-08-29 | 741 | 758 | 741 | 755 | 125,000 | 1,510 |
| 2006-08-28 | 755 | 760 | 738 | 740 | 256,000 | 1,480 |
| 2006-08-25 | 763 | 780 | 763 | 765 | 169,000 | 1,530 |
| 2006-08-24 | 767 | 767 | 758 | 763 | 191,000 | 1,526 |
| 2006-08-23 | 771 | 775 | 748 | 767 | 167,000 | 1,534 |
| 2006-08-22 | 773 | 778 | 764 | 771 | 190,000 | 1,542 |
| 2006-08-21 | 794 | 794 | 777 | 778 | 89,000 | 1,556 |
| 2006-08-18 | 775 | 784 | 773 | 784 | 204,000 | 1,568 |
| 2006-08-17 | 779 | 786 | 758 | 766 | 261,000 | 1,532 |
| 2006-08-16 | 759 | 769 | 759 | 768 | 122,000 | 1,536 |
| 2006-08-15 | 760 | 766 | 752 | 753 | 133,000 | 1,506 |
| 2006-08-14 | 745 | 764 | 741 | 760 | 187,000 | 1,520 |
| 2006-08-11 | 745 | 750 | 741 | 744 | 262,000 | 1,488 |
| 2006-08-10 | 729 | 740 | 723 | 738 | 185,000 | 1,476 |
| 2006-08-09 | 715 | 724 | 712 | 721 | 155,000 | 1,442 |
| 2006-08-08 | 703 | 715 | 699 | 714 | 332,000 | 1,428 |
| 2006-08-07 | 726 | 730 | 703 | 705 | 287,000 | 1,410 |
| 2006-08-04 | 714 | 727 | 709 | 716 | 183,000 | 1,432 |
| 2006-08-03 | 712 | 712 | 704 | 704 | 83,000 | 1,408 |
| 2006-08-02 | 700 | 713 | 695 | 702 | 252,000 | 1,404 |
| 2006-08-01 | 704 | 716 | 704 | 707 | 355,000 | 1,414 |
| 2006-07-31 | 715 | 722 | 714 | 714 | 266,000 | 1,428 |
| 2006-07-28 | 711 | 731 | 710 | 715 | 196,000 | 1,430 |
| 2006-07-27 | 707 | 718 | 698 | 710 | 105,000 | 1,420 |
| 2006-07-26 | 715 | 718 | 696 | 700 | 146,000 | 1,400 |
| 2006-07-25 | 712 | 727 | 706 | 710 | 143,000 | 1,420 |
| 2006-07-24 | 720 | 722 | 707 | 708 | 173,000 | 1,416 |
| 2006-07-21 | 748 | 748 | 730 | 737 | 117,000 | 1,474 |
| 2006-07-20 | 759 | 759 | 728 | 738 | 108,000 | 1,476 |
| 2006-07-19 | 694 | 724 | 694 | 711 | 146,000 | 1,422 |
| 2006-07-18 | 747 | 747 | 687 | 693 | 282,000 | 1,386 |
| 2006-07-14 | 730 | 770 | 712 | 747 | 299,000 | 1,494 |
| 2006-07-13 | 765 | 775 | 723 | 732 | 723,000 | 1,464 |
| 2006-07-12 | 802 | 807 | 760 | 764 | 395,000 | 1,528 |
| 2006-07-11 | 804 | 813 | 801 | 802 | 199,000 | 1,604 |
| 2006-07-10 | 806 | 810 | 801 | 803 | 227,000 | 1,606 |
| 2006-07-07 | 835 | 835 | 816 | 826 | 83,000 | 1,652 |
| 2006-07-06 | 833 | 840 | 823 | 829 | 98,000 | 1,658 |
| 2006-07-05 | 832 | 839 | 830 | 836 | 129,000 | 1,672 |
| 2006-07-04 | 855 | 855 | 837 | 847 | 126,000 | 1,694 |
| 2006-07-03 | 836 | 859 | 834 | 837 | 110,000 | 1,674 |
| 2006-06-30 | 843 | 850 | 830 | 845 | 119,000 | 1,690 |
| 2006-06-29 | 840 | 840 | 822 | 833 | 95,000 | 1,666 |
| 2006-06-28 | 818 | 836 | 818 | 830 | 75,000 | 1,660 |
| 2006-06-27 | 820 | 832 | 820 | 828 | 87,000 | 1,656 |
| 2006-06-26 | 818 | 824 | 815 | 820 | 175,000 | 1,640 |
| 2006-06-23 | 818 | 819 | 810 | 815 | 93,000 | 1,630 |
| 2006-06-22 | 812 | 824 | 808 | 824 | 87,000 | 1,648 |
| 2006-06-21 | 800 | 809 | 799 | 802 | 184,000 | 1,604 |
| 2006-06-20 | 797 | 807 | 797 | 800 | 187,000 | 1,600 |
| 2006-06-19 | 812 | 815 | 791 | 807 | 452,000 | 1,614 |
| 2006-06-16 | 812 | 834 | 812 | 820 | 311,000 | 1,640 |
| 2006-06-15 | 820 | 830 | 801 | 815 | 186,000 | 1,630 |
| 2006-06-14 | 810 | 823 | 801 | 812 | 133,000 | 1,624 |
| 2006-06-13 | 839 | 860 | 820 | 823 | 179,000 | 1,646 |
| 2006-06-12 | 811 | 849 | 811 | 840 | 191,000 | 1,680 |
| 2006-06-09 | 798 | 828 | 781 | 811 | 263,000 | 1,622 |
| 2006-06-08 | 810 | 812 | 779 | 798 | 278,000 | 1,596 |
| 2006-06-07 | 811 | 835 | 811 | 828 | 179,000 | 1,656 |
| 2006-06-06 | 839 | 845 | 824 | 831 | 138,000 | 1,662 |
| 2006-06-05 | 859 | 861 | 835 | 859 | 272,000 | 1,718 |
| 2006-06-02 | 859 | 883 | 822 | 869 | 530,000 | 1,738 |
| 2006-06-01 | 842 | 860 | 841 | 854 | 244,000 | 1,708 |
| 2006-05-31 | 815 | 839 | 810 | 832 | 188,000 | 1,664 |
| 2006-05-30 | 833 | 840 | 820 | 835 | 306,000 | 1,670 |
| 2006-05-29 | 805 | 834 | 805 | 833 | 378,000 | 1,666 |
| 2006-05-26 | 770 | 795 | 769 | 791 | 186,000 | 1,582 |
| 2006-05-25 | 785 | 792 | 771 | 779 | 237,000 | 1,558 |
| 2006-05-24 | 760 | 773 | 751 | 773 | 237,000 | 1,546 |
| 2006-05-23 | 780 | 788 | 750 | 750 | 396,000 | 1,500 |
| 2006-05-22 | 807 | 814 | 787 | 788 | 233,000 | 1,576 |
| 2006-05-19 | 812 | 816 | 785 | 806 | 171,000 | 1,612 |
| 2006-05-18 | 782 | 815 | 782 | 812 | 183,000 | 1,624 |
| 2006-05-17 | 836 | 845 | 812 | 822 | 272,000 | 1,644 |
| 2006-05-16 | 846 | 861 | 834 | 835 | 134,000 | 1,670 |
| 2006-05-15 | 845 | 858 | 839 | 853 | 138,000 | 1,706 |
| 2006-05-12 | 850 | 865 | 836 | 863 | 223,000 | 1,726 |
| 2006-05-11 | 870 | 891 | 866 | 876 | 163,000 | 1,752 |
| 2006-05-10 | 905 | 911 | 867 | 875 | 302,000 | 1,750 |
| 2006-05-09 | 923 | 927 | 907 | 911 | 226,000 | 1,822 |
| 2006-05-08 | 915 | 923 | 910 | 922 | 246,000 | 1,844 |
| 2006-05-02 | 908 | 910 | 896 | 906 | 209,000 | 1,812 |
| 2006-05-01 | 901 | 914 | 894 | 902 | 448,000 | 1,804 |
| 2006-04-28 | 868 | 898 | 860 | 893 | 206,000 | 1,786 |
| 2006-04-27 | 862 | 890 | 862 | 878 | 294,000 | 1,756 |
| 2006-04-26 | 830 | 861 | 830 | 855 | 237,000 | 1,710 |
| 2006-04-25 | 843 | 871 | 840 | 847 | 302,000 | 1,694 |
| 2006-04-24 | 880 | 887 | 806 | 813 | 624,000 | 1,626 |
| 2006-04-21 | 890 | 906 | 883 | 884 | 98,000 | 1,768 |
| 2006-04-20 | 900 | 909 | 888 | 890 | 110,000 | 1,780 |
| 2006-04-19 | 919 | 920 | 905 | 905 | 133,000 | 1,810 |
| 2006-04-18 | 888 | 914 | 882 | 899 | 117,000 | 1,798 |
| 2006-04-17 | 911 | 920 | 880 | 891 | 325,000 | 1,782 |
| 2006-04-14 | 926 | 926 | 912 | 921 | 239,000 | 1,842 |
| 2006-04-13 | 935 | 936 | 918 | 934 | 427,000 | 1,868 |
| 2006-04-12 | 930 | 950 | 917 | 948 | 278,000 | 1,896 |
| 2006-04-11 | 961 | 961 | 927 | 935 | 241,000 | 1,870 |
| 2006-04-10 | 963 | 968 | 957 | 961 | 192,000 | 1,922 |
| 2006-04-07 | 943 | 968 | 943 | 955 | 328,000 | 1,910 |
| 2006-04-06 | 925 | 942 | 925 | 937 | 167,000 | 1,874 |
| 2006-04-05 | 940 | 945 | 920 | 922 | 150,000 | 1,844 |
| 2006-04-04 | 940 | 943 | 935 | 942 | 113,000 | 1,884 |
| 2006-04-03 | 922 | 944 | 922 | 935 | 168,000 | 1,870 |
| 2006-03-31 | 936 | 937 | 924 | 928 | 150,000 | 1,856 |
| 2006-03-30 | 937 | 946 | 934 | 936 | 154,000 | 1,872 |
| 2006-03-29 | 930 | 946 | 930 | 941 | 171,000 | 1,882 |
| 2006-03-28 | 921 | 936 | 907 | 927 | 234,000 | 1,854 |
| 2006-03-27 | 938 | 955 | 938 | 948 | 488,000 | 1,896 |
| 2006-03-24 | 930 | 941 | 929 | 938 | 241,000 | 1,876 |
| 2006-03-23 | 942 | 945 | 922 | 930 | 178,000 | 1,860 |
| 2006-03-22 | 942 | 950 | 935 | 941 | 387,000 | 1,882 |
| 2006-03-20 | 919 | 954 | 919 | 952 | 480,000 | 1,904 |
| 2006-03-17 | 900 | 920 | 892 | 919 | 451,000 | 1,838 |
| 2006-03-16 | 880 | 888 | 865 | 882 | 399,000 | 1,764 |
| 2006-03-15 | 871 | 885 | 867 | 880 | 186,000 | 1,760 |
| 2006-03-14 | 871 | 872 | 852 | 867 | 344,000 | 1,734 |
| 2006-03-13 | 840 | 875 | 834 | 866 | 399,000 | 1,732 |
| 2006-03-10 | 807 | 825 | 806 | 823 | 218,000 | 1,646 |
| 2006-03-09 | 815 | 826 | 802 | 816 | 449,000 | 1,632 |
| 2006-03-08 | 793 | 829 | 792 | 815 | 619,000 | 1,630 |
| 2006-03-07 | 793 | 793 | 775 | 788 | 312,000 | 1,576 |
| 2006-03-06 | 758 | 793 | 748 | 786 | 481,000 | 1,572 |
| 2006-03-03 | 770 | 772 | 742 | 758 | 501,000 | 1,516 |
| 2006-03-02 | 802 | 806 | 772 | 774 | 509,000 | 1,548 |
| 2006-03-01 | 810 | 812 | 795 | 800 | 521,000 | 1,600 |
| 2006-02-28 | 841 | 852 | 800 | 815 | 588,000 | 1,630 |
| 2006-02-27 | 851 | 866 | 840 | 840 | 341,000 | 1,680 |
| 2006-02-24 | 844 | 855 | 832 | 847 | 263,000 | 1,694 |
| 2006-02-23 | 836 | 856 | 830 | 853 | 376,000 | 1,706 |
| 2006-02-22 | 846 | 853 | 810 | 826 | 410,000 | 1,652 |
| 2006-02-21 | 768 | 854 | 768 | 843 | 334,000 | 1,686 |
| 2006-02-20 | 812 | 813 | 765 | 767 | 384,000 | 1,534 |
| 2006-02-17 | 870 | 881 | 830 | 832 | 280,000 | 1,664 |
| 2006-02-16 | 884 | 884 | 835 | 870 | 449,000 | 1,740 |
| 2006-02-15 | 893 | 904 | 852 | 883 | 325,000 | 1,766 |
| 2006-02-14 | 867 | 893 | 827 | 886 | 519,000 | 1,772 |
| 2006-02-13 | 926 | 929 | 864 | 867 | 439,000 | 1,734 |
| 2006-02-10 | 1,003 | 1,003 | 940 | 949 | 318,000 | 1,898 |
| 2006-02-09 | 1,011 | 1,022 | 981 | 1,002 | 273,000 | 2,004 |
| 2006-02-08 | 1,017 | 1,031 | 1,005 | 1,005 | 275,000 | 2,010 |
| 2006-02-07 | 1,023 | 1,026 | 1,008 | 1,020 | 162,000 | 2,040 |
| 2006-02-06 | 1,016 | 1,028 | 1,001 | 1,023 | 179,000 | 2,046 |
| 2006-02-03 | 995 | 1,017 | 995 | 1,006 | 196,000 | 2,012 |
| 2006-02-02 | 1,001 | 1,022 | 999 | 1,012 | 219,000 | 2,024 |
| 2006-02-01 | 1,018 | 1,030 | 1,007 | 1,012 | 245,000 | 2,024 |
| 2006-01-31 | 1,008 | 1,047 | 1,008 | 1,045 | 466,000 | 2,090 |
| 2006-01-30 | 1,035 | 1,060 | 1,020 | 1,028 | 530,000 | 2,056 |
| 2006-01-27 | 1,004 | 1,059 | 990 | 1,033 | 462,000 | 2,066 |
| 2006-01-26 | 971 | 1,006 | 970 | 1,004 | 355,000 | 2,008 |
| 2006-01-25 | 951 | 960 | 947 | 950 | 162,000 | 1,900 |
| 2006-01-24 | 912 | 960 | 912 | 942 | 199,000 | 1,884 |
| 2006-01-23 | 925 | 932 | 892 | 912 | 312,000 | 1,824 |
| 2006-01-20 | 935 | 950 | 930 | 935 | 232,000 | 1,870 |
| 2006-01-19 | 842 | 930 | 842 | 914 | 169,000 | 1,828 |
| 2006-01-18 | 919 | 920 | 821 | 861 | 429,000 | 1,722 |
| 2006-01-17 | 951 | 964 | 916 | 921 | 245,000 | 1,842 |
| 2006-01-16 | 978 | 988 | 960 | 970 | 165,000 | 1,940 |
| 2006-01-13 | 992 | 992 | 959 | 968 | 290,000 | 1,936 |
| 2006-01-12 | 986 | 1,007 | 972 | 991 | 244,000 | 1,982 |
| 2006-01-11 | 1,025 | 1,025 | 949 | 979 | 511,000 | 1,958 |
| 2006-01-10 | 1,041 | 1,041 | 993 | 1,009 | 393,000 | 2,018 |
| 2006-01-06 | 969 | 987 | 967 | 981 | 341,000 | 1,962 |
| 2006-01-05 | 937 | 972 | 928 | 953 | 379,000 | 1,906 |
| 2006-01-04 | 939 | 939 | 917 | 925 | 96,000 | 1,850 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
