8173 上新電機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 774 | 776 | 770 | 775 | 26,000 | 1,550 |
| 2008-12-29 | 784 | 789 | 763 | 773 | 81,000 | 1,546 |
| 2008-12-26 | 768 | 781 | 767 | 781 | 33,000 | 1,562 |
| 2008-12-25 | 767 | 767 | 758 | 763 | 43,000 | 1,526 |
| 2008-12-24 | 774 | 777 | 761 | 777 | 52,000 | 1,554 |
| 2008-12-22 | 754 | 774 | 754 | 773 | 69,000 | 1,546 |
| 2008-12-19 | 750 | 765 | 750 | 750 | 52,000 | 1,500 |
| 2008-12-18 | 749 | 773 | 735 | 759 | 109,000 | 1,518 |
| 2008-12-17 | 781 | 781 | 748 | 759 | 68,000 | 1,518 |
| 2008-12-16 | 780 | 790 | 764 | 774 | 46,000 | 1,548 |
| 2008-12-15 | 783 | 803 | 778 | 790 | 61,000 | 1,580 |
| 2008-12-12 | 796 | 813 | 769 | 783 | 183,000 | 1,566 |
| 2008-12-11 | 779 | 780 | 773 | 776 | 131,000 | 1,552 |
| 2008-12-10 | 780 | 791 | 774 | 776 | 90,000 | 1,552 |
| 2008-12-09 | 794 | 799 | 780 | 785 | 76,000 | 1,570 |
| 2008-12-08 | 794 | 801 | 787 | 794 | 90,000 | 1,588 |
| 2008-12-05 | 773 | 790 | 763 | 777 | 105,000 | 1,554 |
| 2008-12-04 | 771 | 803 | 748 | 763 | 210,000 | 1,526 |
| 2008-12-03 | 749 | 785 | 749 | 766 | 183,000 | 1,532 |
| 2008-12-02 | 764 | 764 | 737 | 745 | 121,000 | 1,490 |
| 2008-12-01 | 795 | 795 | 761 | 764 | 100,000 | 1,528 |
| 2008-11-28 | 799 | 800 | 780 | 785 | 104,000 | 1,570 |
| 2008-11-27 | 807 | 812 | 796 | 807 | 138,000 | 1,614 |
| 2008-11-26 | 869 | 869 | 823 | 828 | 99,000 | 1,656 |
| 2008-11-25 | 875 | 881 | 821 | 869 | 186,000 | 1,738 |
| 2008-11-21 | 826 | 867 | 824 | 867 | 145,000 | 1,734 |
| 2008-11-20 | 850 | 860 | 840 | 846 | 82,000 | 1,692 |
| 2008-11-19 | 872 | 872 | 858 | 869 | 47,000 | 1,738 |
| 2008-11-18 | 863 | 873 | 858 | 863 | 90,000 | 1,726 |
| 2008-11-17 | 852 | 863 | 845 | 853 | 89,000 | 1,706 |
| 2008-11-14 | 880 | 881 | 849 | 852 | 117,000 | 1,704 |
| 2008-11-13 | 819 | 887 | 819 | 880 | 87,000 | 1,760 |
| 2008-11-12 | 890 | 899 | 859 | 859 | 90,000 | 1,718 |
| 2008-11-11 | 891 | 930 | 891 | 919 | 42,000 | 1,838 |
| 2008-11-10 | 950 | 967 | 922 | 923 | 91,000 | 1,846 |
| 2008-11-07 | 938 | 958 | 938 | 950 | 115,000 | 1,900 |
| 2008-11-06 | 960 | 963 | 949 | 955 | 103,000 | 1,910 |
| 2008-11-05 | 950 | 969 | 950 | 960 | 154,000 | 1,920 |
| 2008-11-04 | 950 | 956 | 905 | 950 | 185,000 | 1,900 |
| 2008-10-31 | 909 | 929 | 900 | 909 | 186,000 | 1,818 |
| 2008-10-30 | 850 | 911 | 828 | 891 | 221,000 | 1,782 |
| 2008-10-29 | 799 | 830 | 765 | 821 | 111,000 | 1,642 |
| 2008-10-28 | 720 | 760 | 675 | 738 | 121,000 | 1,476 |
| 2008-10-27 | 783 | 787 | 720 | 738 | 113,000 | 1,476 |
| 2008-10-24 | 782 | 803 | 765 | 782 | 82,000 | 1,564 |
| 2008-10-23 | 781 | 800 | 750 | 800 | 148,000 | 1,600 |
| 2008-10-22 | 797 | 820 | 791 | 794 | 99,000 | 1,588 |
| 2008-10-21 | 815 | 831 | 814 | 817 | 98,000 | 1,634 |
| 2008-10-20 | 832 | 835 | 787 | 805 | 140,000 | 1,610 |
| 2008-10-17 | 780 | 854 | 780 | 849 | 216,000 | 1,698 |
| 2008-10-16 | 809 | 809 | 760 | 762 | 184,000 | 1,524 |
| 2008-10-15 | 809 | 839 | 807 | 820 | 87,000 | 1,640 |
| 2008-10-14 | 839 | 845 | 812 | 843 | 138,000 | 1,686 |
| 2008-10-10 | 820 | 820 | 768 | 769 | 162,000 | 1,538 |
| 2008-10-09 | 855 | 861 | 825 | 825 | 169,000 | 1,650 |
| 2008-10-08 | 875 | 880 | 863 | 875 | 213,000 | 1,750 |
| 2008-10-07 | 870 | 878 | 859 | 877 | 135,000 | 1,754 |
| 2008-10-06 | 879 | 891 | 879 | 882 | 85,000 | 1,764 |
| 2008-10-03 | 875 | 884 | 875 | 884 | 79,000 | 1,768 |
| 2008-10-02 | 883 | 885 | 870 | 876 | 111,000 | 1,752 |
| 2008-10-01 | 875 | 890 | 872 | 882 | 190,000 | 1,764 |
| 2008-09-30 | 865 | 876 | 860 | 874 | 105,000 | 1,748 |
| 2008-09-29 | 877 | 907 | 874 | 879 | 62,000 | 1,758 |
| 2008-09-26 | 889 | 893 | 875 | 877 | 145,000 | 1,754 |
| 2008-09-25 | 910 | 912 | 889 | 889 | 130,000 | 1,778 |
| 2008-09-24 | 906 | 922 | 906 | 921 | 73,000 | 1,842 |
| 2008-09-22 | 941 | 956 | 907 | 916 | 142,000 | 1,832 |
| 2008-09-19 | 965 | 965 | 912 | 951 | 122,000 | 1,902 |
| 2008-09-18 | 880 | 945 | 880 | 945 | 139,000 | 1,890 |
| 2008-09-17 | 886 | 897 | 877 | 887 | 167,000 | 1,774 |
| 2008-09-16 | 890 | 900 | 870 | 886 | 189,000 | 1,772 |
| 2008-09-12 | 878 | 900 | 871 | 900 | 144,000 | 1,800 |
| 2008-09-11 | 874 | 880 | 871 | 876 | 59,000 | 1,752 |
| 2008-09-10 | 865 | 879 | 865 | 874 | 92,000 | 1,748 |
| 2008-09-09 | 875 | 876 | 861 | 865 | 126,000 | 1,730 |
| 2008-09-08 | 873 | 883 | 871 | 873 | 71,000 | 1,746 |
| 2008-09-05 | 871 | 874 | 869 | 870 | 144,000 | 1,740 |
| 2008-09-04 | 882 | 882 | 873 | 874 | 83,000 | 1,748 |
| 2008-09-03 | 875 | 882 | 874 | 882 | 74,000 | 1,764 |
| 2008-09-02 | 877 | 888 | 876 | 879 | 94,000 | 1,758 |
| 2008-09-01 | 880 | 888 | 871 | 880 | 99,000 | 1,760 |
| 2008-08-29 | 873 | 880 | 870 | 880 | 80,000 | 1,760 |
| 2008-08-28 | 876 | 876 | 870 | 871 | 31,000 | 1,742 |
| 2008-08-27 | 880 | 880 | 875 | 876 | 35,000 | 1,752 |
| 2008-08-26 | 879 | 879 | 870 | 879 | 79,000 | 1,758 |
| 2008-08-25 | 878 | 882 | 875 | 879 | 31,000 | 1,758 |
| 2008-08-22 | 871 | 875 | 867 | 867 | 71,000 | 1,734 |
| 2008-08-21 | 871 | 877 | 863 | 870 | 114,000 | 1,740 |
| 2008-08-20 | 872 | 878 | 870 | 874 | 112,000 | 1,748 |
| 2008-08-19 | 879 | 882 | 873 | 877 | 80,000 | 1,754 |
| 2008-08-18 | 879 | 891 | 879 | 883 | 68,000 | 1,766 |
| 2008-08-15 | 872 | 884 | 872 | 884 | 88,000 | 1,768 |
| 2008-08-14 | 863 | 876 | 863 | 869 | 87,000 | 1,738 |
| 2008-08-13 | 871 | 871 | 857 | 863 | 156,000 | 1,726 |
| 2008-08-12 | 872 | 878 | 869 | 870 | 113,000 | 1,740 |
| 2008-08-11 | 870 | 877 | 870 | 872 | 68,000 | 1,744 |
| 2008-08-08 | 856 | 875 | 856 | 871 | 82,000 | 1,742 |
| 2008-08-07 | 867 | 867 | 853 | 855 | 108,000 | 1,710 |
| 2008-08-06 | 861 | 871 | 860 | 863 | 240,000 | 1,726 |
| 2008-08-05 | 870 | 873 | 860 | 869 | 151,000 | 1,738 |
| 2008-08-04 | 857 | 867 | 848 | 860 | 157,000 | 1,720 |
| 2008-08-01 | 886 | 886 | 860 | 867 | 99,000 | 1,734 |
| 2008-07-31 | 888 | 894 | 878 | 889 | 104,000 | 1,778 |
| 2008-07-30 | 882 | 886 | 869 | 886 | 101,000 | 1,772 |
| 2008-07-29 | 882 | 883 | 860 | 873 | 144,000 | 1,746 |
| 2008-07-28 | 868 | 878 | 868 | 878 | 62,000 | 1,756 |
| 2008-07-25 | 874 | 874 | 861 | 865 | 36,000 | 1,730 |
| 2008-07-24 | 873 | 879 | 866 | 879 | 114,000 | 1,758 |
| 2008-07-23 | 865 | 875 | 865 | 870 | 75,000 | 1,740 |
| 2008-07-22 | 849 | 867 | 844 | 862 | 62,000 | 1,724 |
| 2008-07-18 | 853 | 854 | 838 | 839 | 86,000 | 1,678 |
| 2008-07-17 | 847 | 857 | 844 | 853 | 72,000 | 1,706 |
| 2008-07-16 | 841 | 851 | 841 | 846 | 57,000 | 1,692 |
| 2008-07-15 | 857 | 861 | 844 | 851 | 118,000 | 1,702 |
| 2008-07-14 | 842 | 859 | 842 | 857 | 171,000 | 1,714 |
| 2008-07-11 | 824 | 842 | 823 | 840 | 165,000 | 1,680 |
| 2008-07-10 | 821 | 825 | 813 | 823 | 147,000 | 1,646 |
| 2008-07-09 | 825 | 831 | 819 | 821 | 165,000 | 1,642 |
| 2008-07-08 | 830 | 832 | 819 | 821 | 128,000 | 1,642 |
| 2008-07-07 | 822 | 833 | 819 | 831 | 158,000 | 1,662 |
| 2008-07-04 | 814 | 821 | 814 | 818 | 142,000 | 1,636 |
| 2008-07-03 | 800 | 811 | 800 | 811 | 129,000 | 1,622 |
| 2008-07-02 | 815 | 815 | 796 | 800 | 261,000 | 1,600 |
| 2008-07-01 | 817 | 820 | 806 | 808 | 161,000 | 1,616 |
| 2008-06-30 | 819 | 822 | 812 | 815 | 198,000 | 1,630 |
| 2008-06-27 | 824 | 827 | 815 | 819 | 272,000 | 1,638 |
| 2008-06-26 | 826 | 831 | 817 | 819 | 217,000 | 1,638 |
| 2008-06-25 | 835 | 836 | 808 | 817 | 279,000 | 1,634 |
| 2008-06-24 | 821 | 821 | 803 | 805 | 126,000 | 1,610 |
| 2008-06-23 | 781 | 814 | 781 | 813 | 209,000 | 1,626 |
| 2008-06-20 | 800 | 814 | 800 | 803 | 117,000 | 1,606 |
| 2008-06-19 | 801 | 805 | 780 | 793 | 310,000 | 1,586 |
| 2008-06-18 | 822 | 824 | 808 | 809 | 223,000 | 1,618 |
| 2008-06-17 | 835 | 836 | 825 | 825 | 82,000 | 1,650 |
| 2008-06-16 | 825 | 837 | 821 | 833 | 123,000 | 1,666 |
| 2008-06-13 | 834 | 850 | 830 | 830 | 201,000 | 1,660 |
| 2008-06-12 | 852 | 855 | 831 | 844 | 216,000 | 1,688 |
| 2008-06-11 | 865 | 865 | 855 | 857 | 99,000 | 1,714 |
| 2008-06-10 | 873 | 873 | 863 | 865 | 94,000 | 1,730 |
| 2008-06-09 | 860 | 868 | 854 | 854 | 86,000 | 1,708 |
| 2008-06-06 | 874 | 880 | 868 | 869 | 103,000 | 1,738 |
| 2008-06-05 | 859 | 869 | 857 | 865 | 103,000 | 1,730 |
| 2008-06-04 | 855 | 874 | 854 | 861 | 128,000 | 1,722 |
| 2008-06-03 | 865 | 876 | 854 | 855 | 157,000 | 1,710 |
| 2008-06-02 | 876 | 884 | 871 | 873 | 144,000 | 1,746 |
| 2008-05-30 | 874 | 891 | 874 | 880 | 173,000 | 1,760 |
| 2008-05-29 | 869 | 884 | 867 | 879 | 107,000 | 1,758 |
| 2008-05-28 | 870 | 876 | 862 | 867 | 176,000 | 1,734 |
| 2008-05-27 | 856 | 880 | 856 | 880 | 130,000 | 1,760 |
| 2008-05-26 | 885 | 886 | 863 | 865 | 156,000 | 1,730 |
| 2008-05-23 | 891 | 898 | 882 | 882 | 79,000 | 1,764 |
| 2008-05-22 | 889 | 897 | 880 | 888 | 67,000 | 1,776 |
| 2008-05-21 | 890 | 899 | 880 | 880 | 142,000 | 1,760 |
| 2008-05-20 | 910 | 910 | 895 | 896 | 90,000 | 1,792 |
| 2008-05-19 | 912 | 915 | 895 | 900 | 106,000 | 1,800 |
| 2008-05-16 | 940 | 940 | 918 | 922 | 70,000 | 1,844 |
| 2008-05-15 | 942 | 947 | 910 | 930 | 139,000 | 1,860 |
| 2008-05-14 | 939 | 950 | 932 | 948 | 216,000 | 1,896 |
| 2008-05-13 | 935 | 979 | 924 | 935 | 542,000 | 1,870 |
| 2008-05-12 | 875 | 887 | 873 | 885 | 86,000 | 1,770 |
| 2008-05-09 | 888 | 897 | 872 | 874 | 163,000 | 1,748 |
| 2008-05-08 | 872 | 895 | 872 | 888 | 102,000 | 1,776 |
| 2008-05-07 | 904 | 913 | 875 | 879 | 236,000 | 1,758 |
| 2008-05-02 | 898 | 901 | 889 | 900 | 79,000 | 1,800 |
| 2008-05-01 | 903 | 905 | 890 | 892 | 152,000 | 1,784 |
| 2008-04-30 | 909 | 911 | 900 | 904 | 144,000 | 1,808 |
| 2008-04-28 | 939 | 939 | 905 | 918 | 111,000 | 1,836 |
| 2008-04-25 | 905 | 917 | 904 | 915 | 70,000 | 1,830 |
| 2008-04-24 | 906 | 908 | 895 | 898 | 207,000 | 1,796 |
| 2008-04-23 | 910 | 915 | 900 | 906 | 116,000 | 1,812 |
| 2008-04-22 | 908 | 909 | 896 | 900 | 203,000 | 1,800 |
| 2008-04-21 | 929 | 935 | 904 | 914 | 134,000 | 1,828 |
| 2008-04-18 | 948 | 948 | 913 | 920 | 125,000 | 1,840 |
| 2008-04-17 | 960 | 965 | 933 | 938 | 221,000 | 1,876 |
| 2008-04-16 | 948 | 963 | 943 | 950 | 146,000 | 1,900 |
| 2008-04-15 | 960 | 960 | 929 | 938 | 241,000 | 1,876 |
| 2008-04-14 | 955 | 956 | 935 | 955 | 91,000 | 1,910 |
| 2008-04-11 | 940 | 955 | 932 | 955 | 104,000 | 1,910 |
| 2008-04-10 | 921 | 935 | 915 | 924 | 190,000 | 1,848 |
| 2008-04-09 | 958 | 966 | 930 | 937 | 80,000 | 1,874 |
| 2008-04-08 | 981 | 983 | 941 | 943 | 197,000 | 1,886 |
| 2008-04-07 | 970 | 980 | 957 | 977 | 148,000 | 1,954 |
| 2008-04-04 | 982 | 985 | 977 | 982 | 116,000 | 1,964 |
| 2008-04-03 | 980 | 998 | 970 | 982 | 198,000 | 1,964 |
| 2008-04-02 | 1,011 | 1,033 | 1,002 | 1,006 | 105,000 | 2,012 |
| 2008-04-01 | 1,010 | 1,026 | 1,000 | 1,020 | 165,000 | 2,040 |
| 2008-03-31 | 981 | 1,029 | 970 | 1,029 | 413,000 | 2,058 |
| 2008-03-28 | 1,025 | 1,025 | 982 | 990 | 238,000 | 1,980 |
| 2008-03-27 | 1,030 | 1,050 | 1,025 | 1,043 | 224,000 | 2,086 |
| 2008-03-26 | 1,074 | 1,075 | 1,029 | 1,050 | 143,000 | 2,100 |
| 2008-03-25 | 1,053 | 1,091 | 1,053 | 1,088 | 288,000 | 2,176 |
| 2008-03-24 | 1,050 | 1,079 | 1,048 | 1,049 | 415,000 | 2,098 |
| 2008-03-21 | 1,000 | 1,068 | 997 | 1,068 | 423,000 | 2,136 |
| 2008-03-19 | 939 | 974 | 931 | 968 | 309,000 | 1,936 |
| 2008-03-18 | 900 | 934 | 900 | 923 | 347,000 | 1,846 |
| 2008-03-17 | 876 | 908 | 876 | 908 | 159,000 | 1,816 |
| 2008-03-14 | 896 | 900 | 888 | 895 | 432,000 | 1,790 |
| 2008-03-13 | 890 | 900 | 889 | 895 | 328,000 | 1,790 |
| 2008-03-12 | 911 | 916 | 898 | 907 | 192,000 | 1,814 |
| 2008-03-11 | 865 | 907 | 865 | 907 | 172,000 | 1,814 |
| 2008-03-10 | 883 | 890 | 868 | 869 | 305,000 | 1,738 |
| 2008-03-07 | 903 | 904 | 890 | 893 | 146,000 | 1,786 |
| 2008-03-06 | 865 | 914 | 865 | 913 | 192,000 | 1,826 |
| 2008-03-05 | 857 | 872 | 853 | 855 | 286,000 | 1,710 |
| 2008-03-04 | 871 | 877 | 859 | 865 | 239,000 | 1,730 |
| 2008-03-03 | 888 | 890 | 863 | 868 | 259,000 | 1,736 |
| 2008-02-29 | 895 | 903 | 888 | 900 | 152,000 | 1,800 |
| 2008-02-28 | 911 | 913 | 894 | 905 | 185,000 | 1,810 |
| 2008-02-27 | 887 | 924 | 887 | 921 | 277,000 | 1,842 |
| 2008-02-26 | 905 | 905 | 886 | 886 | 238,000 | 1,772 |
| 2008-02-25 | 886 | 906 | 878 | 895 | 152,000 | 1,790 |
| 2008-02-22 | 896 | 896 | 879 | 895 | 103,000 | 1,790 |
| 2008-02-21 | 859 | 894 | 859 | 891 | 263,000 | 1,782 |
| 2008-02-20 | 848 | 897 | 845 | 864 | 550,000 | 1,728 |
| 2008-02-19 | 844 | 849 | 834 | 838 | 320,000 | 1,676 |
| 2008-02-18 | 843 | 856 | 842 | 843 | 253,000 | 1,686 |
| 2008-02-15 | 862 | 862 | 834 | 854 | 296,000 | 1,708 |
| 2008-02-14 | 861 | 865 | 837 | 862 | 213,000 | 1,724 |
| 2008-02-13 | 847 | 858 | 841 | 845 | 347,000 | 1,690 |
| 2008-02-12 | 835 | 850 | 830 | 847 | 417,000 | 1,694 |
| 2008-02-08 | 864 | 879 | 852 | 855 | 174,000 | 1,710 |
| 2008-02-07 | 869 | 872 | 845 | 864 | 315,000 | 1,728 |
| 2008-02-06 | 880 | 880 | 860 | 869 | 322,000 | 1,738 |
| 2008-02-05 | 903 | 903 | 881 | 882 | 266,000 | 1,764 |
| 2008-02-04 | 911 | 918 | 889 | 909 | 232,000 | 1,818 |
| 2008-02-01 | 910 | 910 | 880 | 901 | 229,000 | 1,802 |
| 2008-01-31 | 897 | 919 | 864 | 915 | 258,000 | 1,830 |
| 2008-01-30 | 901 | 907 | 879 | 896 | 310,000 | 1,792 |
| 2008-01-29 | 897 | 913 | 873 | 892 | 359,000 | 1,784 |
| 2008-01-28 | 908 | 926 | 890 | 898 | 291,000 | 1,796 |
| 2008-01-25 | 906 | 910 | 887 | 908 | 338,000 | 1,816 |
| 2008-01-24 | 865 | 894 | 855 | 883 | 290,000 | 1,766 |
| 2008-01-23 | 835 | 873 | 825 | 864 | 617,000 | 1,728 |
| 2008-01-22 | 855 | 878 | 845 | 845 | 629,000 | 1,690 |
| 2008-01-21 | 896 | 901 | 870 | 871 | 354,000 | 1,742 |
| 2008-01-18 | 850 | 921 | 844 | 897 | 389,000 | 1,794 |
| 2008-01-17 | 822 | 855 | 817 | 853 | 402,000 | 1,706 |
| 2008-01-16 | 845 | 852 | 825 | 827 | 422,000 | 1,654 |
| 2008-01-15 | 868 | 878 | 844 | 849 | 429,000 | 1,698 |
| 2008-01-11 | 889 | 893 | 866 | 867 | 397,000 | 1,734 |
| 2008-01-10 | 908 | 910 | 895 | 903 | 227,000 | 1,806 |
| 2008-01-09 | 900 | 918 | 896 | 918 | 239,000 | 1,836 |
| 2008-01-08 | 900 | 903 | 878 | 891 | 449,000 | 1,782 |
| 2008-01-07 | 850 | 898 | 840 | 868 | 395,000 | 1,736 |
| 2008-01-04 | 877 | 891 | 857 | 860 | 198,000 | 1,720 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
