8173 上新電機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 940 | 940 | 915 | 927 | 128,000 | 1,854 |
| 2007-12-27 | 951 | 957 | 945 | 950 | 136,000 | 1,900 |
| 2007-12-26 | 945 | 958 | 945 | 956 | 242,000 | 1,912 |
| 2007-12-25 | 943 | 954 | 940 | 945 | 180,000 | 1,890 |
| 2007-12-21 | 935 | 949 | 932 | 943 | 180,000 | 1,886 |
| 2007-12-20 | 947 | 957 | 945 | 945 | 183,000 | 1,890 |
| 2007-12-19 | 952 | 960 | 946 | 946 | 308,000 | 1,892 |
| 2007-12-18 | 949 | 964 | 944 | 958 | 338,000 | 1,916 |
| 2007-12-17 | 949 | 958 | 949 | 949 | 256,000 | 1,898 |
| 2007-12-14 | 945 | 957 | 945 | 952 | 278,000 | 1,904 |
| 2007-12-13 | 970 | 970 | 950 | 951 | 268,000 | 1,902 |
| 2007-12-12 | 963 | 970 | 951 | 967 | 377,000 | 1,934 |
| 2007-12-11 | 960 | 964 | 955 | 963 | 323,000 | 1,926 |
| 2007-12-10 | 949 | 959 | 936 | 949 | 414,000 | 1,898 |
| 2007-12-07 | 931 | 951 | 931 | 947 | 459,000 | 1,894 |
| 2007-12-06 | 904 | 927 | 904 | 922 | 366,000 | 1,844 |
| 2007-12-05 | 895 | 907 | 888 | 904 | 313,000 | 1,808 |
| 2007-12-04 | 918 | 918 | 894 | 895 | 338,000 | 1,790 |
| 2007-12-03 | 909 | 917 | 907 | 917 | 218,000 | 1,834 |
| 2007-11-30 | 908 | 913 | 900 | 907 | 413,000 | 1,814 |
| 2007-11-29 | 904 | 913 | 895 | 898 | 372,000 | 1,796 |
| 2007-11-28 | 900 | 905 | 896 | 903 | 214,000 | 1,806 |
| 2007-11-27 | 896 | 903 | 870 | 902 | 496,000 | 1,804 |
| 2007-11-26 | 900 | 905 | 895 | 898 | 246,000 | 1,796 |
| 2007-11-22 | 899 | 905 | 892 | 894 | 295,000 | 1,788 |
| 2007-11-21 | 892 | 909 | 892 | 909 | 201,000 | 1,818 |
| 2007-11-20 | 870 | 893 | 861 | 893 | 259,000 | 1,786 |
| 2007-11-19 | 888 | 891 | 880 | 888 | 186,000 | 1,776 |
| 2007-11-16 | 900 | 900 | 869 | 875 | 230,000 | 1,750 |
| 2007-11-15 | 909 | 918 | 901 | 901 | 205,000 | 1,802 |
| 2007-11-14 | 892 | 910 | 891 | 908 | 221,000 | 1,816 |
| 2007-11-13 | 868 | 888 | 868 | 878 | 159,000 | 1,756 |
| 2007-11-12 | 893 | 893 | 865 | 877 | 193,000 | 1,754 |
| 2007-11-09 | 872 | 899 | 866 | 894 | 336,000 | 1,788 |
| 2007-11-08 | 871 | 880 | 859 | 862 | 240,000 | 1,724 |
| 2007-11-07 | 858 | 890 | 858 | 882 | 425,000 | 1,764 |
| 2007-11-06 | 831 | 865 | 831 | 854 | 304,000 | 1,708 |
| 2007-11-05 | 821 | 832 | 817 | 831 | 124,000 | 1,662 |
| 2007-11-02 | 818 | 844 | 810 | 842 | 233,000 | 1,684 |
| 2007-11-01 | 819 | 821 | 809 | 818 | 103,000 | 1,636 |
| 2007-10-31 | 809 | 818 | 796 | 818 | 163,000 | 1,636 |
| 2007-10-30 | 774 | 810 | 772 | 810 | 316,000 | 1,620 |
| 2007-10-29 | 796 | 805 | 778 | 780 | 294,000 | 1,560 |
| 2007-10-26 | 781 | 800 | 781 | 795 | 186,000 | 1,590 |
| 2007-10-25 | 757 | 779 | 757 | 773 | 245,000 | 1,546 |
| 2007-10-24 | 759 | 784 | 756 | 759 | 200,000 | 1,518 |
| 2007-10-23 | 782 | 782 | 764 | 764 | 179,000 | 1,528 |
| 2007-10-22 | 761 | 778 | 755 | 762 | 239,000 | 1,524 |
| 2007-10-19 | 771 | 779 | 761 | 767 | 192,000 | 1,534 |
| 2007-10-18 | 777 | 798 | 777 | 791 | 198,000 | 1,582 |
| 2007-10-17 | 776 | 799 | 775 | 785 | 257,000 | 1,570 |
| 2007-10-16 | 819 | 819 | 786 | 786 | 203,000 | 1,572 |
| 2007-10-15 | 833 | 834 | 815 | 822 | 146,000 | 1,644 |
| 2007-10-12 | 830 | 840 | 829 | 833 | 161,000 | 1,666 |
| 2007-10-11 | 820 | 835 | 800 | 829 | 152,000 | 1,658 |
| 2007-10-10 | 836 | 837 | 818 | 819 | 152,000 | 1,638 |
| 2007-10-09 | 835 | 839 | 821 | 835 | 172,000 | 1,670 |
| 2007-10-05 | 830 | 840 | 830 | 834 | 116,000 | 1,668 |
| 2007-10-04 | 830 | 840 | 825 | 840 | 200,000 | 1,680 |
| 2007-10-03 | 814 | 847 | 805 | 845 | 231,000 | 1,690 |
| 2007-10-02 | 812 | 817 | 810 | 815 | 115,000 | 1,630 |
| 2007-10-01 | 804 | 812 | 792 | 805 | 229,000 | 1,610 |
| 2007-09-28 | 835 | 835 | 803 | 805 | 220,000 | 1,610 |
| 2007-09-27 | 830 | 841 | 825 | 835 | 158,000 | 1,670 |
| 2007-09-26 | 819 | 835 | 809 | 830 | 228,000 | 1,660 |
| 2007-09-25 | 777 | 790 | 766 | 790 | 134,000 | 1,580 |
| 2007-09-21 | 781 | 781 | 767 | 778 | 184,000 | 1,556 |
| 2007-09-20 | 790 | 792 | 779 | 782 | 77,000 | 1,564 |
| 2007-09-19 | 796 | 803 | 784 | 790 | 103,000 | 1,580 |
| 2007-09-18 | 755 | 781 | 755 | 770 | 167,000 | 1,540 |
| 2007-09-14 | 765 | 772 | 758 | 761 | 194,000 | 1,522 |
| 2007-09-13 | 771 | 771 | 753 | 755 | 131,000 | 1,510 |
| 2007-09-12 | 791 | 791 | 759 | 761 | 267,000 | 1,522 |
| 2007-09-11 | 764 | 787 | 746 | 781 | 277,000 | 1,562 |
| 2007-09-10 | 762 | 782 | 756 | 766 | 181,000 | 1,532 |
| 2007-09-07 | 770 | 779 | 754 | 772 | 305,000 | 1,544 |
| 2007-09-06 | 762 | 772 | 739 | 771 | 297,000 | 1,542 |
| 2007-09-05 | 817 | 817 | 775 | 777 | 246,000 | 1,554 |
| 2007-09-04 | 816 | 817 | 798 | 812 | 122,000 | 1,624 |
| 2007-09-03 | 816 | 816 | 805 | 809 | 114,000 | 1,618 |
| 2007-08-31 | 800 | 800 | 780 | 800 | 156,000 | 1,600 |
| 2007-08-30 | 796 | 796 | 776 | 784 | 154,000 | 1,568 |
| 2007-08-29 | 778 | 786 | 766 | 786 | 163,000 | 1,572 |
| 2007-08-28 | 776 | 778 | 771 | 778 | 98,000 | 1,556 |
| 2007-08-27 | 781 | 784 | 773 | 778 | 202,000 | 1,556 |
| 2007-08-24 | 789 | 789 | 756 | 769 | 170,000 | 1,538 |
| 2007-08-23 | 783 | 783 | 756 | 769 | 136,000 | 1,538 |
| 2007-08-22 | 747 | 756 | 743 | 745 | 213,000 | 1,490 |
| 2007-08-21 | 727 | 738 | 717 | 733 | 184,000 | 1,466 |
| 2007-08-20 | 720 | 724 | 700 | 707 | 237,000 | 1,414 |
| 2007-08-17 | 720 | 720 | 690 | 690 | 190,000 | 1,380 |
| 2007-08-16 | 719 | 720 | 703 | 720 | 144,000 | 1,440 |
| 2007-08-15 | 749 | 751 | 723 | 730 | 225,000 | 1,460 |
| 2007-08-14 | 741 | 750 | 734 | 747 | 172,000 | 1,494 |
| 2007-08-13 | 707 | 746 | 705 | 733 | 335,000 | 1,466 |
| 2007-08-10 | 716 | 717 | 675 | 706 | 389,000 | 1,412 |
| 2007-08-09 | 739 | 747 | 702 | 717 | 678,000 | 1,434 |
| 2007-08-08 | 741 | 758 | 731 | 736 | 514,000 | 1,472 |
| 2007-08-07 | 793 | 797 | 780 | 781 | 154,000 | 1,562 |
| 2007-08-06 | 796 | 796 | 767 | 784 | 154,000 | 1,568 |
| 2007-08-03 | 798 | 805 | 787 | 796 | 144,000 | 1,592 |
| 2007-08-02 | 795 | 795 | 777 | 795 | 234,000 | 1,590 |
| 2007-08-01 | 807 | 807 | 793 | 794 | 187,000 | 1,588 |
| 2007-07-31 | 795 | 812 | 792 | 806 | 150,000 | 1,612 |
| 2007-07-30 | 780 | 798 | 774 | 796 | 174,000 | 1,592 |
| 2007-07-27 | 780 | 790 | 774 | 787 | 235,000 | 1,574 |
| 2007-07-26 | 826 | 826 | 806 | 810 | 167,000 | 1,620 |
| 2007-07-25 | 824 | 827 | 820 | 826 | 144,000 | 1,652 |
| 2007-07-24 | 812 | 825 | 807 | 824 | 196,000 | 1,648 |
| 2007-07-23 | 809 | 815 | 805 | 812 | 199,000 | 1,624 |
| 2007-07-20 | 811 | 818 | 809 | 811 | 177,000 | 1,622 |
| 2007-07-19 | 809 | 818 | 809 | 818 | 89,000 | 1,636 |
| 2007-07-18 | 820 | 820 | 801 | 809 | 156,000 | 1,618 |
| 2007-07-17 | 829 | 829 | 810 | 823 | 175,000 | 1,646 |
| 2007-07-13 | 828 | 831 | 818 | 823 | 226,000 | 1,646 |
| 2007-07-12 | 812 | 826 | 812 | 823 | 163,000 | 1,646 |
| 2007-07-11 | 819 | 822 | 808 | 811 | 223,000 | 1,622 |
| 2007-07-10 | 813 | 818 | 812 | 818 | 97,000 | 1,636 |
| 2007-07-09 | 820 | 820 | 810 | 817 | 169,000 | 1,634 |
| 2007-07-06 | 834 | 834 | 809 | 821 | 221,000 | 1,642 |
| 2007-07-05 | 840 | 842 | 827 | 833 | 134,000 | 1,666 |
| 2007-07-04 | 828 | 850 | 822 | 839 | 217,000 | 1,678 |
| 2007-07-03 | 830 | 830 | 822 | 828 | 176,000 | 1,656 |
| 2007-07-02 | 828 | 839 | 815 | 830 | 372,000 | 1,660 |
| 2007-06-29 | 817 | 833 | 815 | 827 | 330,000 | 1,654 |
| 2007-06-28 | 786 | 806 | 781 | 806 | 383,000 | 1,612 |
| 2007-06-27 | 768 | 798 | 760 | 786 | 1,106,000 | 1,572 |
| 2007-06-26 | 737 | 766 | 736 | 766 | 621,000 | 1,532 |
| 2007-06-25 | 743 | 746 | 735 | 735 | 229,000 | 1,470 |
| 2007-06-22 | 750 | 755 | 744 | 749 | 124,000 | 1,498 |
| 2007-06-21 | 740 | 749 | 740 | 748 | 124,000 | 1,496 |
| 2007-06-20 | 748 | 759 | 746 | 750 | 166,000 | 1,500 |
| 2007-06-19 | 742 | 749 | 742 | 744 | 111,000 | 1,488 |
| 2007-06-18 | 749 | 749 | 738 | 741 | 174,000 | 1,482 |
| 2007-06-15 | 732 | 741 | 726 | 741 | 267,000 | 1,482 |
| 2007-06-14 | 718 | 733 | 714 | 732 | 226,000 | 1,464 |
| 2007-06-13 | 715 | 716 | 701 | 708 | 234,000 | 1,416 |
| 2007-06-12 | 716 | 723 | 713 | 716 | 174,000 | 1,432 |
| 2007-06-11 | 716 | 724 | 710 | 712 | 236,000 | 1,424 |
| 2007-06-08 | 711 | 714 | 698 | 706 | 320,000 | 1,412 |
| 2007-06-07 | 709 | 717 | 708 | 717 | 219,000 | 1,434 |
| 2007-06-06 | 717 | 721 | 708 | 708 | 330,000 | 1,416 |
| 2007-06-05 | 718 | 720 | 704 | 714 | 380,000 | 1,428 |
| 2007-06-04 | 736 | 737 | 728 | 728 | 160,000 | 1,456 |
| 2007-06-01 | 755 | 756 | 732 | 733 | 358,000 | 1,466 |
| 2007-05-31 | 748 | 750 | 744 | 746 | 155,000 | 1,492 |
| 2007-05-30 | 746 | 758 | 739 | 746 | 210,000 | 1,492 |
| 2007-05-29 | 734 | 744 | 730 | 743 | 141,000 | 1,486 |
| 2007-05-28 | 745 | 751 | 730 | 735 | 121,000 | 1,470 |
| 2007-05-25 | 744 | 746 | 731 | 737 | 144,000 | 1,474 |
| 2007-05-24 | 756 | 758 | 746 | 750 | 97,000 | 1,500 |
| 2007-05-23 | 755 | 766 | 747 | 753 | 215,000 | 1,506 |
| 2007-05-22 | 756 | 759 | 746 | 756 | 157,000 | 1,512 |
| 2007-05-21 | 750 | 760 | 745 | 756 | 142,000 | 1,512 |
| 2007-05-18 | 774 | 781 | 755 | 755 | 139,000 | 1,510 |
| 2007-05-17 | 777 | 786 | 774 | 774 | 94,000 | 1,548 |
| 2007-05-16 | 773 | 785 | 772 | 777 | 263,000 | 1,554 |
| 2007-05-15 | 779 | 789 | 771 | 772 | 222,000 | 1,544 |
| 2007-05-14 | 794 | 800 | 789 | 789 | 142,000 | 1,578 |
| 2007-05-11 | 802 | 802 | 785 | 792 | 245,000 | 1,584 |
| 2007-05-10 | 807 | 808 | 800 | 802 | 161,000 | 1,604 |
| 2007-05-09 | 805 | 809 | 800 | 807 | 197,000 | 1,614 |
| 2007-05-08 | 806 | 807 | 800 | 804 | 179,000 | 1,608 |
| 2007-05-07 | 815 | 821 | 806 | 808 | 144,000 | 1,616 |
| 2007-05-02 | 794 | 809 | 794 | 805 | 117,000 | 1,610 |
| 2007-05-01 | 810 | 810 | 786 | 798 | 139,000 | 1,596 |
| 2007-04-27 | 804 | 810 | 799 | 804 | 92,000 | 1,608 |
| 2007-04-26 | 791 | 806 | 791 | 800 | 131,000 | 1,600 |
| 2007-04-25 | 776 | 794 | 776 | 789 | 135,000 | 1,578 |
| 2007-04-24 | 784 | 788 | 779 | 784 | 230,000 | 1,568 |
| 2007-04-23 | 796 | 796 | 774 | 783 | 161,000 | 1,566 |
| 2007-04-20 | 769 | 784 | 769 | 776 | 244,000 | 1,552 |
| 2007-04-19 | 805 | 805 | 770 | 774 | 271,000 | 1,548 |
| 2007-04-18 | 807 | 810 | 798 | 806 | 147,000 | 1,612 |
| 2007-04-17 | 801 | 812 | 795 | 801 | 176,000 | 1,602 |
| 2007-04-16 | 812 | 818 | 805 | 809 | 126,000 | 1,618 |
| 2007-04-13 | 818 | 820 | 798 | 800 | 210,000 | 1,600 |
| 2007-04-12 | 824 | 824 | 813 | 817 | 98,000 | 1,634 |
| 2007-04-11 | 821 | 833 | 808 | 822 | 192,000 | 1,644 |
| 2007-04-10 | 810 | 828 | 809 | 821 | 190,000 | 1,642 |
| 2007-04-09 | 805 | 805 | 795 | 800 | 106,000 | 1,600 |
| 2007-04-06 | 797 | 800 | 780 | 790 | 139,000 | 1,580 |
| 2007-04-05 | 812 | 819 | 799 | 803 | 151,000 | 1,606 |
| 2007-04-04 | 806 | 810 | 800 | 807 | 133,000 | 1,614 |
| 2007-04-03 | 797 | 812 | 793 | 801 | 145,000 | 1,602 |
| 2007-04-02 | 810 | 819 | 797 | 798 | 238,000 | 1,596 |
| 2007-03-30 | 820 | 829 | 818 | 829 | 123,000 | 1,658 |
| 2007-03-29 | 805 | 817 | 790 | 814 | 185,000 | 1,628 |
| 2007-03-28 | 817 | 829 | 817 | 825 | 132,000 | 1,650 |
| 2007-03-27 | 828 | 840 | 823 | 829 | 135,000 | 1,658 |
| 2007-03-26 | 859 | 859 | 843 | 847 | 167,000 | 1,694 |
| 2007-03-23 | 844 | 850 | 830 | 844 | 97,000 | 1,688 |
| 2007-03-22 | 831 | 845 | 831 | 831 | 130,000 | 1,662 |
| 2007-03-20 | 825 | 838 | 825 | 827 | 208,000 | 1,654 |
| 2007-03-19 | 838 | 838 | 827 | 827 | 153,000 | 1,654 |
| 2007-03-16 | 844 | 851 | 833 | 835 | 209,000 | 1,670 |
| 2007-03-15 | 834 | 855 | 834 | 841 | 131,000 | 1,682 |
| 2007-03-14 | 838 | 857 | 820 | 829 | 247,000 | 1,658 |
| 2007-03-13 | 885 | 885 | 862 | 862 | 126,000 | 1,724 |
| 2007-03-12 | 872 | 885 | 865 | 885 | 104,000 | 1,770 |
| 2007-03-09 | 862 | 868 | 859 | 865 | 189,000 | 1,730 |
| 2007-03-08 | 836 | 860 | 829 | 855 | 203,000 | 1,710 |
| 2007-03-07 | 844 | 844 | 827 | 828 | 145,000 | 1,656 |
| 2007-03-06 | 801 | 838 | 800 | 834 | 242,000 | 1,668 |
| 2007-03-05 | 835 | 841 | 809 | 811 | 184,000 | 1,622 |
| 2007-03-02 | 833 | 861 | 831 | 852 | 231,000 | 1,704 |
| 2007-03-01 | 860 | 880 | 826 | 842 | 267,000 | 1,684 |
| 2007-02-28 | 797 | 862 | 787 | 856 | 323,000 | 1,712 |
| 2007-02-27 | 881 | 884 | 863 | 867 | 180,000 | 1,734 |
| 2007-02-26 | 898 | 900 | 884 | 887 | 165,000 | 1,774 |
| 2007-02-23 | 888 | 897 | 884 | 896 | 112,000 | 1,792 |
| 2007-02-22 | 905 | 905 | 891 | 893 | 186,000 | 1,786 |
| 2007-02-21 | 890 | 907 | 890 | 895 | 187,000 | 1,790 |
| 2007-02-20 | 887 | 892 | 884 | 890 | 105,000 | 1,780 |
| 2007-02-19 | 876 | 892 | 861 | 890 | 123,000 | 1,780 |
| 2007-02-16 | 880 | 886 | 877 | 883 | 275,000 | 1,766 |
| 2007-02-15 | 858 | 886 | 853 | 883 | 279,000 | 1,766 |
| 2007-02-14 | 855 | 860 | 842 | 852 | 211,000 | 1,704 |
| 2007-02-13 | 840 | 852 | 831 | 849 | 200,000 | 1,698 |
| 2007-02-09 | 818 | 844 | 817 | 841 | 346,000 | 1,682 |
| 2007-02-08 | 796 | 820 | 795 | 815 | 187,000 | 1,630 |
| 2007-02-07 | 806 | 807 | 796 | 797 | 129,000 | 1,594 |
| 2007-02-06 | 786 | 802 | 784 | 798 | 143,000 | 1,596 |
| 2007-02-05 | 815 | 815 | 801 | 806 | 170,000 | 1,612 |
| 2007-02-02 | 802 | 818 | 802 | 808 | 146,000 | 1,616 |
| 2007-02-01 | 795 | 799 | 784 | 799 | 106,000 | 1,598 |
| 2007-01-31 | 795 | 795 | 776 | 783 | 143,000 | 1,566 |
| 2007-01-30 | 792 | 794 | 790 | 794 | 79,000 | 1,588 |
| 2007-01-29 | 764 | 786 | 740 | 783 | 232,000 | 1,566 |
| 2007-01-26 | 792 | 794 | 780 | 780 | 188,000 | 1,560 |
| 2007-01-25 | 812 | 812 | 789 | 792 | 214,000 | 1,584 |
| 2007-01-24 | 818 | 818 | 810 | 810 | 89,000 | 1,620 |
| 2007-01-23 | 808 | 815 | 804 | 812 | 69,000 | 1,624 |
| 2007-01-22 | 800 | 815 | 800 | 807 | 160,000 | 1,614 |
| 2007-01-19 | 804 | 809 | 796 | 802 | 89,000 | 1,604 |
| 2007-01-18 | 808 | 813 | 801 | 804 | 127,000 | 1,608 |
| 2007-01-17 | 820 | 820 | 799 | 807 | 196,000 | 1,614 |
| 2007-01-16 | 802 | 813 | 795 | 812 | 283,000 | 1,624 |
| 2007-01-15 | 781 | 802 | 781 | 795 | 343,000 | 1,590 |
| 2007-01-12 | 761 | 783 | 755 | 781 | 308,000 | 1,562 |
| 2007-01-11 | 761 | 761 | 753 | 756 | 278,000 | 1,512 |
| 2007-01-10 | 759 | 764 | 753 | 757 | 339,000 | 1,514 |
| 2007-01-09 | 727 | 744 | 721 | 742 | 291,000 | 1,484 |
| 2007-01-05 | 727 | 734 | 725 | 728 | 123,000 | 1,456 |
| 2007-01-04 | 710 | 724 | 710 | 724 | 46,000 | 1,448 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
