8173 上新電機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	845	845	844	844	4,000	1,688
2011-12-29	830	835	830	835	15,000	1,670
2011-12-28	835	835	834	835	6,000	1,670
2011-12-27	841	842	834	835	16,000	1,670
2011-12-26	850	850	841	842	26,000	1,684
2011-12-22	858	858	840	850	16,000	1,700
2011-12-21	865	865	849	853	16,000	1,706
2011-12-20	850	858	835	857	35,000	1,714
2011-12-19	834	844	833	841	25,000	1,682
2011-12-16	854	854	838	840	22,000	1,680
2011-12-15	850	851	844	850	16,000	1,700
2011-12-14	847	848	839	841	26,000	1,682
2011-12-13	848	848	835	847	29,000	1,694
2011-12-12	858	859	848	848	29,000	1,696
2011-12-09	836	857	836	857	86,000	1,714
2011-12-08	850	852	849	851	27,000	1,702
2011-12-07	847	849	822	849	65,000	1,698
2011-12-06	856	860	847	847	51,000	1,694
2011-12-05	852	859	852	856	34,000	1,712
2011-12-02	842	855	842	846	48,000	1,692
2011-12-01	860	862	855	857	31,000	1,714
2011-11-30	852	858	852	857	41,000	1,714
2011-11-29	851	857	851	854	16,000	1,708
2011-11-28	848	857	848	857	25,000	1,714
2011-11-25	846	850	843	846	26,000	1,692
2011-11-24	844	856	844	846	27,000	1,692
2011-11-22	848	858	848	856	26,000	1,712
2011-11-21	849	855	849	854	15,000	1,708
2011-11-18	845	851	845	849	7,000	1,698
2011-11-17	848	850	848	850	35,000	1,700
2011-11-16	842	853	842	848	44,000	1,696
2011-11-15	868	868	840	841	42,000	1,682
2011-11-14	860	873	860	873	20,000	1,746
2011-11-11	855	860	855	860	20,000	1,720
2011-11-10	853	858	850	857	24,000	1,714
2011-11-09	858	862	857	861	29,000	1,722
2011-11-08	852	855	847	853	19,000	1,706
2011-11-07	860	860	850	852	9,000	1,704
2011-11-04	830	855	826	853	36,000	1,706
2011-11-02	830	834	820	826	37,000	1,652
2011-11-01	835	841	835	836	18,000	1,672
2011-10-31	829	843	814	835	30,000	1,670
2011-10-28	825	839	825	835	28,000	1,670
2011-10-27	814	814	790	810	40,000	1,620
2011-10-26	805	805	800	803	21,000	1,606
2011-10-25	825	825	805	805	33,000	1,610
2011-10-24	817	830	814	830	41,000	1,660
2011-10-21	806	811	803	804	24,000	1,608
2011-10-20	807	822	804	805	28,000	1,610
2011-10-19	813	830	813	818	27,000	1,636
2011-10-18	834	834	812	812	17,000	1,624
2011-10-17	812	833	812	830	21,000	1,660
2011-10-14	816	820	811	811	23,000	1,622
2011-10-13	820	823	820	823	16,000	1,646
2011-10-12	821	828	815	822	49,000	1,644
2011-10-11	845	849	830	830	51,000	1,660
2011-10-07	839	848	839	844	40,000	1,688
2011-10-06	850	855	837	842	57,000	1,684
2011-10-05	878	878	850	854	69,000	1,708
2011-10-04	901	901	875	876	25,000	1,752
2011-10-03	875	905	875	905	38,000	1,810
2011-09-30	900	906	897	905	72,000	1,810
2011-09-29	883	900	883	900	62,000	1,800
2011-09-28	884	889	879	886	50,000	1,772
2011-09-27	846	858	846	855	21,000	1,710
2011-09-26	847	848	840	841	42,000	1,682
2011-09-22	868	869	840	843	50,000	1,686
2011-09-21	877	886	868	868	18,000	1,736
2011-09-20	888	888	866	876	17,000	1,752
2011-09-16	893	894	883	894	57,000	1,788
2011-09-15	887	890	879	879	31,000	1,758
2011-09-14	875	878	870	873	21,000	1,746
2011-09-13	874	874	864	867	25,000	1,734
2011-09-12	866	867	851	862	46,000	1,724
2011-09-09	859	876	855	866	72,000	1,732
2011-09-08	857	866	848	865	39,000	1,730
2011-09-07	864	869	850	851	19,000	1,702
2011-09-06	872	872	859	865	26,000	1,730
2011-09-05	866	869	866	869	14,000	1,738
2011-09-02	870	872	870	870	23,000	1,740
2011-09-01	876	876	861	873	28,000	1,746
2011-08-31	858	875	852	875	44,000	1,750
2011-08-30	861	866	846	849	24,000	1,698
2011-08-29	866	866	858	860	24,000	1,720
2011-08-26	863	864	859	860	31,000	1,720
2011-08-25	850	867	850	856	23,000	1,712
2011-08-24	858	863	841	841	19,000	1,682
2011-08-23	841	857	841	851	28,000	1,702
2011-08-22	858	858	835	835	64,000	1,670
2011-08-19	837	863	837	854	49,000	1,708
2011-08-18	854	854	846	850	20,000	1,700
2011-08-17	863	863	845	853	25,000	1,706
2011-08-16	864	869	849	869	24,000	1,738
2011-08-15	871	871	859	863	19,000	1,726
2011-08-12	858	878	858	867	41,000	1,734
2011-08-11	860	866	848	853	39,000	1,706
2011-08-10	860	865	860	861	42,000	1,722
2011-08-09	814	845	814	845	51,000	1,690
2011-08-08	826	861	826	844	71,000	1,688
2011-08-05	820	827	804	827	57,000	1,654
2011-08-04	856	860	830	835	47,000	1,670
2011-08-03	891	891	856	856	36,000	1,712
2011-08-02	892	892	886	891	46,000	1,782
2011-08-01	879	901	879	892	7,000	1,784
2011-07-29	879	883	879	879	31,000	1,758
2011-07-28	870	899	870	879	84,000	1,758
2011-07-27	900	900	882	882	33,000	1,764
2011-07-26	900	905	900	904	25,000	1,808
2011-07-25	905	905	897	900	15,000	1,800
2011-07-22	908	913	908	908	52,000	1,816
2011-07-21	915	915	908	908	13,000	1,816
2011-07-20	925	925	910	915	50,000	1,830
2011-07-19	913	920	908	919	36,000	1,838
2011-07-15	913	927	904	909	92,000	1,818
2011-07-14	912	913	905	905	24,000	1,810
2011-07-13	920	925	919	921	34,000	1,842
2011-07-12	891	922	891	920	68,000	1,840
2011-07-11	886	904	886	904	47,000	1,808
2011-07-08	871	887	870	883	71,000	1,766
2011-07-07	870	871	869	870	21,000	1,740
2011-07-06	871	873	865	870	49,000	1,740
2011-07-05	856	877	856	877	35,000	1,754
2011-07-04	876	876	856	857	30,000	1,714
2011-07-01	873	874	856	862	43,000	1,724
2011-06-30	855	874	847	871	85,000	1,742
2011-06-29	853	854	848	854	22,000	1,708
2011-06-28	843	843	833	839	36,000	1,678
2011-06-27	838	840	833	837	40,000	1,674
2011-06-24	843	846	831	838	32,000	1,676
2011-06-23	858	858	848	851	31,000	1,702
2011-06-22	836	860	836	855	37,000	1,710
2011-06-21	826	840	826	835	40,000	1,670
2011-06-20	826	837	823	826	63,000	1,652
2011-06-17	856	859	826	826	63,000	1,652
2011-06-16	859	865	851	855	38,000	1,710
2011-06-15	865	874	865	873	37,000	1,746
2011-06-14	863	865	858	864	39,000	1,728
2011-06-13	832	866	832	864	118,000	1,728
2011-06-10	815	845	814	845	130,000	1,690
2011-06-09	802	817	802	809	17,000	1,618
2011-06-08	806	813	806	810	10,000	1,620
2011-06-07	797	809	790	806	32,000	1,612
2011-06-06	790	800	790	797	26,000	1,594
2011-06-03	808	814	790	790	36,000	1,580
2011-06-02	809	817	801	815	22,000	1,630
2011-06-01	809	817	800	817	22,000	1,634
2011-05-31	815	815	809	809	15,000	1,618
2011-05-30	808	816	803	816	23,000	1,632
2011-05-27	804	816	804	807	18,000	1,614
2011-05-26	810	820	810	813	18,000	1,626
2011-05-25	808	815	804	810	13,000	1,620
2011-05-24	809	810	805	810	23,000	1,620
2011-05-23	814	815	808	809	43,000	1,618
2011-05-20	798	819	798	815	37,000	1,630
2011-05-19	802	805	798	798	8,000	1,596
2011-05-18	793	804	793	803	22,000	1,606
2011-05-17	789	797	788	794	40,000	1,588
2011-05-16	799	803	795	798	69,000	1,596
2011-05-13	767	798	751	798	78,000	1,596
2011-05-12	780	780	770	770	13,000	1,540
2011-05-11	778	785	775	780	39,000	1,560
2011-05-10	776	779	772	778	19,000	1,556
2011-05-09	781	781	770	774	17,000	1,548
2011-05-06	779	781	767	781	33,000	1,562
2011-05-02	783	785	777	780	34,000	1,560
2011-04-28	774	780	774	779	18,000	1,558
2011-04-27	772	777	772	776	33,000	1,552
2011-04-26	770	772	767	771	51,000	1,542
2011-04-25	767	776	766	772	28,000	1,544
2011-04-22	771	772	769	770	12,000	1,540
2011-04-21	783	783	769	771	25,000	1,542
2011-04-20	784	784	779	779	16,000	1,558
2011-04-19	777	782	775	779	23,000	1,558
2011-04-18	777	790	777	786	19,000	1,572
2011-04-15	788	789	782	783	32,000	1,566
2011-04-14	780	790	780	788	21,000	1,576
2011-04-13	780	788	777	786	23,000	1,572
2011-04-12	781	788	780	780	32,000	1,560
2011-04-11	783	784	775	783	19,000	1,566
2011-04-08	760	784	760	776	50,000	1,552
2011-04-07	778	778	765	768	32,000	1,536
2011-04-06	790	790	772	773	64,000	1,546
2011-04-05	799	799	791	793	37,000	1,586
2011-04-04	797	809	797	809	29,000	1,618
2011-04-01	803	807	797	797	41,000	1,594
2011-03-31	797	803	790	803	66,000	1,606
2011-03-30	774	799	774	798	55,000	1,596
2011-03-29	761	777	756	777	77,000	1,554
2011-03-28	772	788	770	788	82,000	1,576
2011-03-25	783	783	767	776	110,000	1,552
2011-03-24	799	799	777	780	78,000	1,560
2011-03-23	817	818	787	791	115,000	1,582
2011-03-22	805	818	803	814	67,000	1,628
2011-03-18	751	796	751	796	94,000	1,592
2011-03-17	734	781	717	747	133,000	1,494
2011-03-16	808	808	737	749	154,000	1,498
2011-03-15	805	805	739	739	164,000	1,478
2011-03-14	825	838	801	810	95,000	1,620
2011-03-11	857	857	840	840	145,000	1,680
2011-03-10	843	850	840	847	33,000	1,694
2011-03-09	845	853	840	844	36,000	1,688
2011-03-08	847	856	843	843	42,000	1,686
2011-03-07	870	870	842	850	65,000	1,700
2011-03-04	870	877	867	870	47,000	1,740
2011-03-03	860	864	853	860	33,000	1,720
2011-03-02	863	866	857	857	67,000	1,714
2011-03-01	851	870	851	866	84,000	1,732
2011-02-28	845	855	844	851	72,000	1,702
2011-02-25	839	847	839	844	62,000	1,688
2011-02-24	859	859	842	845	50,000	1,690
2011-02-23	859	864	853	855	58,000	1,710
2011-02-22	866	866	860	860	55,000	1,720
2011-02-21	868	873	868	871	35,000	1,742
2011-02-18	862	875	858	868	74,000	1,736
2011-02-17	854	865	839	864	155,000	1,728
2011-02-16	856	856	846	846	78,000	1,692
2011-02-15	844	858	835	855	198,000	1,710
2011-02-14	838	840	836	838	33,000	1,676
2011-02-10	828	835	823	833	84,000	1,666
2011-02-09	824	826	822	823	38,000	1,646
2011-02-08	831	831	820	823	94,000	1,646
2011-02-07	815	821	814	817	74,000	1,634
2011-02-04	805	817	801	812	76,000	1,624
2011-02-03	800	800	793	796	25,000	1,592
2011-02-02	802	808	800	808	88,000	1,616
2011-02-01	790	794	785	794	61,000	1,588
2011-01-31	796	796	782	784	94,000	1,568
2011-01-28	813	813	798	798	78,000	1,596
2011-01-27	802	812	802	812	46,000	1,624
2011-01-26	812	812	801	806	49,000	1,612
2011-01-25	809	812	809	811	30,000	1,622
2011-01-24	814	814	800	805	45,000	1,610
2011-01-21	815	815	801	802	69,000	1,604
2011-01-20	807	818	807	814	83,000	1,628
2011-01-19	812	818	811	813	57,000	1,626
2011-01-18	810	818	810	812	74,000	1,624
2011-01-17	809	813	807	808	50,000	1,616
2011-01-14	820	822	810	812	141,000	1,624
2011-01-13	825	835	818	821	260,000	1,642
2011-01-12	802	807	800	803	65,000	1,606
2011-01-11	805	806	800	802	73,000	1,604
2011-01-07	812	812	799	800	52,000	1,600
2011-01-06	799	815	799	811	75,000	1,622
2011-01-05	797	801	793	800	62,000	1,600
2011-01-04	792	802	792	797	37,000	1,594

分割・併合履歴： [2017-09-27]1株→0.5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30