8173 上新電機(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 804 | 813 | 791 | 791 | 39,000 | 1,582 |
| 2010-12-29 | 791 | 803 | 791 | 801 | 73,000 | 1,602 |
| 2010-12-28 | 788 | 793 | 784 | 791 | 47,000 | 1,582 |
| 2010-12-27 | 785 | 797 | 785 | 788 | 49,000 | 1,576 |
| 2010-12-24 | 787 | 793 | 782 | 787 | 37,000 | 1,574 |
| 2010-12-22 | 783 | 800 | 783 | 787 | 163,000 | 1,574 |
| 2010-12-21 | 781 | 819 | 781 | 798 | 215,000 | 1,596 |
| 2010-12-20 | 825 | 825 | 810 | 810 | 52,000 | 1,620 |
| 2010-12-17 | 851 | 866 | 825 | 827 | 224,000 | 1,654 |
| 2010-12-16 | 851 | 875 | 845 | 866 | 61,000 | 1,732 |
| 2010-12-15 | 847 | 859 | 845 | 854 | 140,000 | 1,708 |
| 2010-12-14 | 836 | 843 | 830 | 842 | 82,000 | 1,684 |
| 2010-12-13 | 832 | 837 | 827 | 832 | 51,000 | 1,664 |
| 2010-12-10 | 835 | 839 | 829 | 831 | 94,000 | 1,662 |
| 2010-12-09 | 814 | 827 | 814 | 820 | 69,000 | 1,640 |
| 2010-12-08 | 807 | 810 | 801 | 810 | 31,000 | 1,620 |
| 2010-12-07 | 815 | 815 | 799 | 808 | 49,000 | 1,616 |
| 2010-12-06 | 801 | 816 | 801 | 813 | 60,000 | 1,626 |
| 2010-12-03 | 799 | 805 | 792 | 804 | 62,000 | 1,608 |
| 2010-12-02 | 798 | 798 | 790 | 791 | 37,000 | 1,582 |
| 2010-12-01 | 779 | 793 | 779 | 789 | 72,000 | 1,578 |
| 2010-11-30 | 780 | 788 | 774 | 779 | 141,000 | 1,558 |
| 2010-11-29 | 766 | 788 | 766 | 779 | 97,000 | 1,558 |
| 2010-11-26 | 779 | 779 | 770 | 772 | 34,000 | 1,544 |
| 2010-11-25 | 782 | 782 | 770 | 774 | 104,000 | 1,548 |
| 2010-11-24 | 778 | 788 | 773 | 777 | 121,000 | 1,554 |
| 2010-11-22 | 803 | 803 | 793 | 793 | 49,000 | 1,586 |
| 2010-11-19 | 801 | 809 | 799 | 804 | 44,000 | 1,608 |
| 2010-11-18 | 798 | 801 | 784 | 800 | 73,000 | 1,600 |
| 2010-11-17 | 784 | 795 | 782 | 790 | 32,000 | 1,580 |
| 2010-11-16 | 791 | 791 | 782 | 784 | 44,000 | 1,568 |
| 2010-11-15 | 784 | 793 | 784 | 792 | 24,000 | 1,584 |
| 2010-11-12 | 797 | 797 | 776 | 782 | 60,000 | 1,564 |
| 2010-11-11 | 800 | 800 | 794 | 797 | 81,000 | 1,594 |
| 2010-11-10 | 797 | 808 | 794 | 803 | 89,000 | 1,606 |
| 2010-11-09 | 795 | 801 | 790 | 797 | 35,000 | 1,594 |
| 2010-11-08 | 783 | 803 | 779 | 796 | 93,000 | 1,592 |
| 2010-11-05 | 785 | 803 | 780 | 784 | 154,000 | 1,568 |
| 2010-11-04 | 759 | 785 | 759 | 771 | 80,000 | 1,542 |
| 2010-11-02 | 750 | 759 | 741 | 749 | 131,000 | 1,498 |
| 2010-11-01 | 731 | 749 | 730 | 730 | 45,000 | 1,460 |
| 2010-10-29 | 722 | 756 | 722 | 746 | 52,000 | 1,492 |
| 2010-10-28 | 737 | 754 | 735 | 735 | 132,000 | 1,470 |
| 2010-10-27 | 755 | 761 | 747 | 754 | 116,000 | 1,508 |
| 2010-10-26 | 769 | 785 | 747 | 749 | 141,000 | 1,498 |
| 2010-10-25 | 772 | 774 | 766 | 768 | 33,000 | 1,536 |
| 2010-10-22 | 755 | 782 | 755 | 766 | 49,000 | 1,532 |
| 2010-10-21 | 754 | 759 | 748 | 754 | 42,000 | 1,508 |
| 2010-10-20 | 749 | 753 | 741 | 753 | 47,000 | 1,506 |
| 2010-10-19 | 746 | 761 | 746 | 759 | 54,000 | 1,518 |
| 2010-10-18 | 732 | 747 | 732 | 745 | 30,000 | 1,490 |
| 2010-10-15 | 731 | 742 | 731 | 732 | 49,000 | 1,464 |
| 2010-10-14 | 737 | 742 | 720 | 731 | 38,000 | 1,462 |
| 2010-10-13 | 732 | 740 | 727 | 730 | 51,000 | 1,460 |
| 2010-10-12 | 768 | 768 | 727 | 738 | 102,000 | 1,476 |
| 2010-10-08 | 778 | 778 | 765 | 768 | 61,000 | 1,536 |
| 2010-10-07 | 783 | 783 | 770 | 779 | 50,000 | 1,558 |
| 2010-10-06 | 771 | 785 | 769 | 782 | 59,000 | 1,564 |
| 2010-10-05 | 790 | 793 | 770 | 786 | 62,000 | 1,572 |
| 2010-10-04 | 796 | 797 | 791 | 791 | 17,000 | 1,582 |
| 2010-10-01 | 807 | 815 | 792 | 797 | 58,000 | 1,594 |
| 2010-09-30 | 847 | 848 | 807 | 807 | 48,000 | 1,614 |
| 2010-09-29 | 830 | 848 | 823 | 847 | 26,000 | 1,694 |
| 2010-09-28 | 828 | 834 | 812 | 822 | 23,000 | 1,644 |
| 2010-09-27 | 808 | 826 | 808 | 822 | 36,000 | 1,644 |
| 2010-09-24 | 800 | 816 | 800 | 806 | 32,000 | 1,612 |
| 2010-09-22 | 801 | 808 | 801 | 802 | 17,000 | 1,604 |
| 2010-09-21 | 804 | 815 | 796 | 800 | 21,000 | 1,600 |
| 2010-09-17 | 800 | 816 | 800 | 804 | 21,000 | 1,608 |
| 2010-09-16 | 798 | 807 | 797 | 798 | 31,000 | 1,596 |
| 2010-09-15 | 794 | 804 | 793 | 796 | 54,000 | 1,592 |
| 2010-09-14 | 795 | 802 | 791 | 794 | 48,000 | 1,588 |
| 2010-09-13 | 803 | 803 | 795 | 800 | 38,000 | 1,600 |
| 2010-09-10 | 801 | 809 | 791 | 801 | 161,000 | 1,602 |
| 2010-09-09 | 803 | 812 | 801 | 807 | 49,000 | 1,614 |
| 2010-09-08 | 834 | 838 | 802 | 818 | 62,000 | 1,636 |
| 2010-09-07 | 829 | 842 | 829 | 839 | 25,000 | 1,678 |
| 2010-09-06 | 821 | 845 | 821 | 829 | 39,000 | 1,658 |
| 2010-09-03 | 815 | 818 | 805 | 814 | 43,000 | 1,628 |
| 2010-09-02 | 799 | 806 | 784 | 800 | 49,000 | 1,600 |
| 2010-09-01 | 786 | 810 | 779 | 783 | 56,000 | 1,566 |
| 2010-08-31 | 807 | 811 | 782 | 786 | 41,000 | 1,572 |
| 2010-08-30 | 794 | 821 | 781 | 807 | 69,000 | 1,614 |
| 2010-08-27 | 771 | 785 | 765 | 784 | 44,000 | 1,568 |
| 2010-08-26 | 774 | 782 | 759 | 771 | 104,000 | 1,542 |
| 2010-08-25 | 784 | 799 | 773 | 774 | 54,000 | 1,548 |
| 2010-08-24 | 795 | 805 | 790 | 791 | 49,000 | 1,582 |
| 2010-08-23 | 807 | 812 | 795 | 800 | 54,000 | 1,600 |
| 2010-08-20 | 812 | 815 | 805 | 808 | 56,000 | 1,616 |
| 2010-08-19 | 813 | 820 | 809 | 816 | 122,000 | 1,632 |
| 2010-08-18 | 820 | 831 | 820 | 821 | 95,000 | 1,642 |
| 2010-08-17 | 820 | 825 | 819 | 819 | 51,000 | 1,638 |
| 2010-08-16 | 826 | 833 | 822 | 823 | 27,000 | 1,646 |
| 2010-08-13 | 837 | 846 | 824 | 826 | 57,000 | 1,652 |
| 2010-08-12 | 820 | 840 | 820 | 837 | 61,000 | 1,674 |
| 2010-08-11 | 850 | 850 | 822 | 831 | 58,000 | 1,662 |
| 2010-08-10 | 856 | 858 | 849 | 850 | 37,000 | 1,700 |
| 2010-08-09 | 850 | 858 | 849 | 855 | 65,000 | 1,710 |
| 2010-08-06 | 848 | 851 | 844 | 850 | 29,000 | 1,700 |
| 2010-08-05 | 841 | 850 | 841 | 848 | 52,000 | 1,696 |
| 2010-08-04 | 861 | 861 | 839 | 840 | 87,000 | 1,680 |
| 2010-08-03 | 845 | 860 | 845 | 856 | 68,000 | 1,712 |
| 2010-08-02 | 832 | 847 | 832 | 841 | 31,000 | 1,682 |
| 2010-07-30 | 853 | 855 | 840 | 843 | 111,000 | 1,686 |
| 2010-07-29 | 856 | 865 | 852 | 852 | 60,000 | 1,704 |
| 2010-07-28 | 855 | 864 | 854 | 862 | 61,000 | 1,724 |
| 2010-07-27 | 855 | 859 | 853 | 854 | 40,000 | 1,708 |
| 2010-07-26 | 857 | 862 | 852 | 857 | 50,000 | 1,714 |
| 2010-07-23 | 859 | 865 | 857 | 857 | 65,000 | 1,714 |
| 2010-07-22 | 851 | 858 | 851 | 858 | 29,000 | 1,716 |
| 2010-07-21 | 851 | 866 | 850 | 855 | 67,000 | 1,710 |
| 2010-07-20 | 856 | 870 | 855 | 855 | 45,000 | 1,710 |
| 2010-07-16 | 866 | 874 | 860 | 861 | 62,000 | 1,722 |
| 2010-07-15 | 877 | 879 | 873 | 873 | 31,000 | 1,746 |
| 2010-07-14 | 890 | 890 | 876 | 876 | 55,000 | 1,752 |
| 2010-07-13 | 890 | 891 | 878 | 879 | 40,000 | 1,758 |
| 2010-07-12 | 874 | 885 | 874 | 885 | 27,000 | 1,770 |
| 2010-07-09 | 883 | 888 | 876 | 886 | 56,000 | 1,772 |
| 2010-07-08 | 882 | 890 | 875 | 876 | 122,000 | 1,752 |
| 2010-07-07 | 876 | 882 | 872 | 878 | 95,000 | 1,756 |
| 2010-07-06 | 887 | 892 | 877 | 886 | 85,000 | 1,772 |
| 2010-07-05 | 883 | 891 | 882 | 887 | 89,000 | 1,774 |
| 2010-07-02 | 892 | 893 | 889 | 892 | 55,000 | 1,784 |
| 2010-07-01 | 898 | 898 | 889 | 896 | 68,000 | 1,792 |
| 2010-06-30 | 899 | 899 | 888 | 898 | 125,000 | 1,796 |
| 2010-06-29 | 906 | 912 | 900 | 901 | 67,000 | 1,802 |
| 2010-06-28 | 902 | 907 | 899 | 901 | 27,000 | 1,802 |
| 2010-06-25 | 900 | 907 | 900 | 902 | 38,000 | 1,804 |
| 2010-06-24 | 902 | 907 | 900 | 906 | 60,000 | 1,812 |
| 2010-06-23 | 924 | 924 | 896 | 902 | 81,000 | 1,804 |
| 2010-06-22 | 923 | 928 | 908 | 924 | 103,000 | 1,848 |
| 2010-06-21 | 919 | 926 | 912 | 922 | 58,000 | 1,844 |
| 2010-06-18 | 907 | 915 | 902 | 913 | 69,000 | 1,826 |
| 2010-06-17 | 914 | 915 | 907 | 912 | 83,000 | 1,824 |
| 2010-06-16 | 909 | 912 | 898 | 910 | 65,000 | 1,820 |
| 2010-06-15 | 900 | 906 | 891 | 901 | 61,000 | 1,802 |
| 2010-06-14 | 896 | 904 | 896 | 900 | 30,000 | 1,800 |
| 2010-06-11 | 888 | 914 | 888 | 897 | 137,000 | 1,794 |
| 2010-06-10 | 878 | 878 | 858 | 867 | 111,000 | 1,734 |
| 2010-06-09 | 863 | 880 | 853 | 878 | 83,000 | 1,756 |
| 2010-06-08 | 838 | 868 | 838 | 863 | 80,000 | 1,726 |
| 2010-06-07 | 857 | 857 | 840 | 844 | 46,000 | 1,688 |
| 2010-06-04 | 850 | 872 | 845 | 857 | 102,000 | 1,714 |
| 2010-06-03 | 846 | 858 | 841 | 849 | 113,000 | 1,698 |
| 2010-06-02 | 834 | 854 | 833 | 841 | 207,000 | 1,682 |
| 2010-06-01 | 859 | 859 | 838 | 849 | 125,000 | 1,698 |
| 2010-05-31 | 883 | 888 | 865 | 867 | 240,000 | 1,734 |
| 2010-05-28 | 879 | 914 | 879 | 896 | 178,000 | 1,792 |
| 2010-05-27 | 841 | 866 | 841 | 864 | 96,000 | 1,728 |
| 2010-05-26 | 840 | 863 | 835 | 842 | 150,000 | 1,684 |
| 2010-05-25 | 844 | 844 | 833 | 840 | 126,000 | 1,680 |
| 2010-05-24 | 850 | 852 | 835 | 844 | 98,000 | 1,688 |
| 2010-05-21 | 853 | 858 | 830 | 850 | 212,000 | 1,700 |
| 2010-05-20 | 870 | 908 | 870 | 891 | 59,000 | 1,782 |
| 2010-05-19 | 877 | 909 | 866 | 899 | 103,000 | 1,798 |
| 2010-05-18 | 913 | 913 | 880 | 897 | 120,000 | 1,794 |
| 2010-05-17 | 945 | 965 | 911 | 921 | 164,000 | 1,842 |
| 2010-05-14 | 981 | 989 | 967 | 978 | 132,000 | 1,956 |
| 2010-05-13 | 985 | 991 | 980 | 981 | 58,000 | 1,962 |
| 2010-05-12 | 935 | 990 | 931 | 979 | 203,000 | 1,958 |
| 2010-05-11 | 908 | 924 | 907 | 924 | 46,000 | 1,848 |
| 2010-05-10 | 909 | 914 | 893 | 908 | 67,000 | 1,816 |
| 2010-05-07 | 895 | 904 | 882 | 894 | 73,000 | 1,788 |
| 2010-05-06 | 916 | 922 | 895 | 906 | 64,000 | 1,812 |
| 2010-04-30 | 910 | 923 | 910 | 916 | 68,000 | 1,832 |
| 2010-04-28 | 920 | 920 | 903 | 910 | 56,000 | 1,820 |
| 2010-04-27 | 917 | 928 | 908 | 921 | 71,000 | 1,842 |
| 2010-04-26 | 891 | 916 | 891 | 916 | 62,000 | 1,832 |
| 2010-04-23 | 876 | 895 | 876 | 891 | 54,000 | 1,782 |
| 2010-04-22 | 890 | 890 | 862 | 876 | 50,000 | 1,752 |
| 2010-04-21 | 879 | 891 | 879 | 889 | 55,000 | 1,778 |
| 2010-04-20 | 866 | 880 | 866 | 879 | 71,000 | 1,758 |
| 2010-04-19 | 857 | 870 | 850 | 864 | 47,000 | 1,728 |
| 2010-04-16 | 881 | 881 | 866 | 872 | 37,000 | 1,744 |
| 2010-04-15 | 888 | 888 | 871 | 881 | 56,000 | 1,762 |
| 2010-04-14 | 878 | 878 | 862 | 875 | 61,000 | 1,750 |
| 2010-04-13 | 878 | 878 | 860 | 867 | 112,000 | 1,734 |
| 2010-04-12 | 888 | 889 | 871 | 877 | 90,000 | 1,754 |
| 2010-04-09 | 884 | 894 | 871 | 875 | 151,000 | 1,750 |
| 2010-04-08 | 889 | 889 | 872 | 884 | 38,000 | 1,768 |
| 2010-04-07 | 880 | 896 | 880 | 892 | 79,000 | 1,784 |
| 2010-04-06 | 880 | 880 | 869 | 873 | 43,000 | 1,746 |
| 2010-04-05 | 850 | 870 | 850 | 870 | 67,000 | 1,740 |
| 2010-04-02 | 843 | 857 | 840 | 850 | 66,000 | 1,700 |
| 2010-04-01 | 844 | 850 | 838 | 849 | 69,000 | 1,698 |
| 2010-03-31 | 842 | 854 | 836 | 844 | 218,000 | 1,688 |
| 2010-03-30 | 829 | 842 | 829 | 839 | 129,000 | 1,678 |
| 2010-03-29 | 810 | 829 | 804 | 814 | 109,000 | 1,628 |
| 2010-03-26 | 831 | 835 | 818 | 835 | 89,000 | 1,670 |
| 2010-03-25 | 796 | 821 | 740 | 817 | 260,000 | 1,634 |
| 2010-03-24 | 848 | 850 | 823 | 835 | 121,000 | 1,670 |
| 2010-03-23 | 841 | 846 | 829 | 840 | 107,000 | 1,680 |
| 2010-03-19 | 807 | 835 | 807 | 826 | 90,000 | 1,652 |
| 2010-03-18 | 826 | 826 | 797 | 806 | 167,000 | 1,612 |
| 2010-03-17 | 839 | 842 | 827 | 827 | 87,000 | 1,654 |
| 2010-03-16 | 843 | 846 | 839 | 839 | 86,000 | 1,678 |
| 2010-03-15 | 860 | 862 | 844 | 850 | 49,000 | 1,700 |
| 2010-03-12 | 846 | 860 | 836 | 855 | 122,000 | 1,710 |
| 2010-03-11 | 844 | 846 | 844 | 846 | 28,000 | 1,692 |
| 2010-03-10 | 838 | 838 | 830 | 831 | 98,000 | 1,662 |
| 2010-03-09 | 840 | 842 | 830 | 838 | 98,000 | 1,676 |
| 2010-03-08 | 841 | 843 | 835 | 840 | 80,000 | 1,680 |
| 2010-03-05 | 828 | 841 | 828 | 833 | 62,000 | 1,666 |
| 2010-03-04 | 820 | 820 | 810 | 813 | 31,000 | 1,626 |
| 2010-03-03 | 821 | 824 | 821 | 823 | 34,000 | 1,646 |
| 2010-03-02 | 820 | 830 | 810 | 821 | 134,000 | 1,642 |
| 2010-03-01 | 812 | 815 | 795 | 808 | 79,000 | 1,616 |
| 2010-02-26 | 787 | 803 | 787 | 794 | 75,000 | 1,588 |
| 2010-02-25 | 808 | 808 | 798 | 802 | 49,000 | 1,604 |
| 2010-02-24 | 800 | 820 | 800 | 808 | 62,000 | 1,616 |
| 2010-02-23 | 830 | 830 | 807 | 812 | 58,000 | 1,624 |
| 2010-02-22 | 766 | 816 | 765 | 799 | 113,000 | 1,598 |
| 2010-02-19 | 765 | 775 | 762 | 765 | 112,000 | 1,530 |
| 2010-02-18 | 749 | 764 | 748 | 762 | 121,000 | 1,524 |
| 2010-02-17 | 754 | 754 | 736 | 748 | 104,000 | 1,496 |
| 2010-02-16 | 742 | 751 | 738 | 745 | 95,000 | 1,490 |
| 2010-02-15 | 741 | 750 | 740 | 747 | 40,000 | 1,494 |
| 2010-02-12 | 745 | 752 | 737 | 740 | 50,000 | 1,480 |
| 2010-02-10 | 739 | 748 | 734 | 736 | 79,000 | 1,472 |
| 2010-02-09 | 738 | 743 | 737 | 741 | 50,000 | 1,482 |
| 2010-02-08 | 740 | 742 | 738 | 738 | 48,000 | 1,476 |
| 2010-02-05 | 740 | 749 | 740 | 743 | 43,000 | 1,486 |
| 2010-02-04 | 751 | 752 | 742 | 745 | 55,000 | 1,490 |
| 2010-02-03 | 752 | 757 | 745 | 751 | 48,000 | 1,502 |
| 2010-02-02 | 742 | 769 | 740 | 749 | 113,000 | 1,498 |
| 2010-02-01 | 746 | 755 | 738 | 740 | 57,000 | 1,480 |
| 2010-01-29 | 758 | 765 | 742 | 756 | 43,000 | 1,512 |
| 2010-01-28 | 742 | 753 | 742 | 749 | 30,000 | 1,498 |
| 2010-01-27 | 737 | 757 | 737 | 742 | 77,000 | 1,484 |
| 2010-01-26 | 737 | 747 | 735 | 736 | 48,000 | 1,472 |
| 2010-01-25 | 746 | 746 | 737 | 737 | 20,000 | 1,474 |
| 2010-01-22 | 748 | 750 | 736 | 746 | 48,000 | 1,492 |
| 2010-01-21 | 747 | 750 | 732 | 743 | 26,000 | 1,486 |
| 2010-01-20 | 747 | 748 | 734 | 746 | 53,000 | 1,492 |
| 2010-01-19 | 746 | 746 | 737 | 741 | 28,000 | 1,482 |
| 2010-01-18 | 752 | 753 | 740 | 741 | 47,000 | 1,482 |
| 2010-01-15 | 748 | 752 | 742 | 752 | 52,000 | 1,504 |
| 2010-01-14 | 740 | 749 | 739 | 743 | 27,000 | 1,486 |
| 2010-01-13 | 745 | 745 | 738 | 741 | 46,000 | 1,482 |
| 2010-01-12 | 735 | 746 | 732 | 744 | 39,000 | 1,488 |
| 2010-01-08 | 754 | 754 | 731 | 738 | 54,000 | 1,476 |
| 2010-01-07 | 726 | 750 | 726 | 745 | 38,000 | 1,490 |
| 2010-01-06 | 739 | 750 | 723 | 738 | 51,000 | 1,476 |
| 2010-01-05 | 742 | 742 | 723 | 725 | 54,000 | 1,450 |
| 2010-01-04 | 758 | 758 | 732 | 742 | 21,000 | 1,484 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
