8173 上新電機(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	852	852	839	847	38,000	1,694
2012-12-27	854	856	853	853	46,000	1,706
2012-12-26	859	865	852	853	55,000	1,706
2012-12-25	857	859	850	859	40,000	1,718
2012-12-21	863	866	857	857	50,000	1,714
2012-12-20	863	870	860	863	42,000	1,726
2012-12-19	872	879	859	874	50,000	1,748
2012-12-18	863	879	860	864	35,000	1,728
2012-12-17	879	879	869	872	38,000	1,744
2012-12-14	864	879	864	866	81,000	1,732
2012-12-13	857	878	857	864	63,000	1,728
2012-12-12	858	862	838	860	68,000	1,720
2012-12-11	842	850	842	846	23,000	1,692
2012-12-10	850	852	848	852	14,000	1,704
2012-12-07	849	849	846	849	12,000	1,698
2012-12-06	845	856	845	855	37,000	1,710
2012-12-05	850	851	841	842	11,000	1,684
2012-12-04	849	854	849	853	20,000	1,706
2012-12-03	865	865	823	848	38,000	1,696
2012-11-30	854	855	847	850	50,000	1,700
2012-11-29	839	857	839	854	22,000	1,708
2012-11-28	847	849	841	845	12,000	1,690
2012-11-27	862	872	845	847	71,000	1,694
2012-11-26	865	875	849	852	35,000	1,704
2012-11-22	863	868	851	865	42,000	1,730
2012-11-21	848	853	847	853	13,000	1,706
2012-11-20	856	868	856	860	32,000	1,720
2012-11-19	855	857	853	857	16,000	1,714
2012-11-16	849	856	847	856	21,000	1,712
2012-11-15	839	849	839	848	17,000	1,696
2012-11-14	828	836	812	834	29,000	1,668
2012-11-13	818	822	815	817	46,000	1,634
2012-11-12	824	825	816	817	76,000	1,634
2012-11-09	840	840	834	834	38,000	1,668
2012-11-08	852	852	842	844	24,000	1,688
2012-11-07	850	853	849	852	25,000	1,704
2012-11-06	863	863	850	851	25,000	1,702
2012-11-05	856	858	855	858	33,000	1,716
2012-11-02	860	865	860	863	18,000	1,726
2012-11-01	866	867	855	859	58,000	1,718
2012-10-31	870	876	870	874	57,000	1,748
2012-10-30	886	893	870	871	92,000	1,742
2012-10-29	899	900	889	893	34,000	1,786
2012-10-26	884	889	874	888	49,000	1,776
2012-10-25	867	875	861	875	22,000	1,750
2012-10-24	871	871	860	867	32,000	1,734
2012-10-23	875	875	870	872	17,000	1,744
2012-10-22	877	883	871	875	15,000	1,750
2012-10-19	885	885	875	879	15,000	1,758
2012-10-18	868	881	868	873	70,000	1,746
2012-10-17	860	868	851	861	41,000	1,722
2012-10-16	861	863	857	859	34,000	1,718
2012-10-15	863	879	861	861	48,000	1,722
2012-10-12	850	865	850	862	52,000	1,724
2012-10-11	860	864	848	849	62,000	1,698
2012-10-10	880	880	869	869	43,000	1,738
2012-10-09	881	884	880	883	41,000	1,766
2012-10-05	887	892	882	887	47,000	1,774
2012-10-04	902	902	895	902	32,000	1,804
2012-10-03	909	920	900	902	62,000	1,804
2012-10-02	904	914	904	907	39,000	1,814
2012-10-01	922	922	908	909	20,000	1,818
2012-09-28	940	944	922	922	43,000	1,844
2012-09-27	943	948	927	929	46,000	1,858
2012-09-26	919	948	913	944	32,000	1,888
2012-09-25	910	919	910	919	49,000	1,838
2012-09-24	914	918	908	917	29,000	1,834
2012-09-21	909	915	909	909	33,000	1,818
2012-09-20	905	913	905	910	49,000	1,820
2012-09-19	915	918	909	909	38,000	1,818
2012-09-18	913	919	910	915	41,000	1,830
2012-09-14	914	916	904	912	47,000	1,824
2012-09-13	910	915	910	914	14,000	1,828
2012-09-12	909	910	905	910	26,000	1,820
2012-09-11	910	910	900	906	14,000	1,812
2012-09-10	896	910	894	910	19,000	1,820
2012-09-07	901	904	896	901	41,000	1,802
2012-09-06	892	902	890	901	22,000	1,802
2012-09-05	893	894	891	893	13,000	1,786
2012-09-04	884	902	884	897	27,000	1,794
2012-09-03	894	897	893	897	19,000	1,794
2012-08-31	880	900	879	893	28,000	1,786
2012-08-30	896	902	890	893	50,000	1,786
2012-08-29	890	908	890	908	44,000	1,816
2012-08-28	911	916	896	909	34,000	1,818
2012-08-27	907	920	907	910	43,000	1,820
2012-08-24	900	907	890	907	29,000	1,814
2012-08-23	895	910	893	908	44,000	1,816
2012-08-22	909	915	908	910	23,000	1,820
2012-08-21	904	910	900	909	28,000	1,818
2012-08-20	906	906	903	903	5,000	1,806
2012-08-17	907	908	902	906	23,000	1,812
2012-08-16	901	908	886	905	49,000	1,810
2012-08-15	903	904	897	901	15,000	1,802
2012-08-14	892	904	891	902	26,000	1,804
2012-08-13	875	893	874	892	43,000	1,784
2012-08-10	899	899	870	891	52,000	1,782
2012-08-09	888	898	888	898	41,000	1,796
2012-08-08	889	895	882	888	33,000	1,776
2012-08-07	890	894	886	890	29,000	1,780
2012-08-06	888	889	886	889	8,000	1,778
2012-08-03	879	889	879	887	21,000	1,774
2012-08-02	900	900	885	889	29,000	1,778
2012-08-01	890	894	886	894	28,000	1,788
2012-07-31	892	896	891	893	15,000	1,786
2012-07-30	883	898	880	898	39,000	1,796
2012-07-27	876	902	872	897	83,000	1,794
2012-07-26	894	894	873	891	33,000	1,782
2012-07-25	868	903	868	894	74,000	1,788
2012-07-24	860	880	851	880	53,000	1,760
2012-07-23	865	871	864	865	41,000	1,730
2012-07-20	869	888	869	879	50,000	1,758
2012-07-19	881	896	881	883	121,000	1,766
2012-07-18	880	904	880	896	136,000	1,792
2012-07-17	862	890	857	877	123,000	1,754
2012-07-13	838	864	838	857	72,000	1,714
2012-07-12	830	844	830	832	42,000	1,664
2012-07-11	818	834	813	824	42,000	1,648
2012-07-10	806	813	803	809	26,000	1,618
2012-07-09	809	827	809	818	16,000	1,636
2012-07-06	824	827	821	824	15,000	1,648
2012-07-05	823	827	823	824	16,000	1,648
2012-07-04	820	827	811	824	26,000	1,648
2012-07-03	801	823	801	823	13,000	1,646
2012-07-02	802	811	802	804	36,000	1,608
2012-06-29	797	807	785	801	37,000	1,602
2012-06-28	790	801	790	796	28,000	1,592
2012-06-27	792	792	781	790	23,000	1,580
2012-06-26	785	793	780	793	35,000	1,586
2012-06-25	784	791	781	785	23,000	1,570
2012-06-22	789	790	784	786	6,000	1,572
2012-06-21	783	793	780	790	31,000	1,580
2012-06-20	787	787	780	783	11,000	1,566
2012-06-19	779	791	778	788	23,000	1,576
2012-06-18	788	793	776	777	33,000	1,554
2012-06-15	785	785	778	780	38,000	1,560
2012-06-14	786	787	776	787	45,000	1,574
2012-06-13	784	794	776	776	64,000	1,552
2012-06-12	774	788	771	783	66,000	1,566
2012-06-11	768	783	760	780	109,000	1,560
2012-06-08	746	769	742	768	59,000	1,536
2012-06-07	747	748	746	746	37,000	1,492
2012-06-06	754	754	743	747	27,000	1,494
2012-06-05	736	742	736	740	32,000	1,480
2012-06-04	736	744	735	736	32,000	1,472
2012-06-01	736	752	736	747	36,000	1,494
2012-05-31	747	758	747	749	35,000	1,498
2012-05-30	764	764	739	757	53,000	1,514
2012-05-29	738	772	730	771	76,000	1,542
2012-05-28	739	740	730	730	14,000	1,460
2012-05-25	731	742	725	739	37,000	1,478
2012-05-24	735	736	730	735	28,000	1,470
2012-05-23	757	757	735	744	66,000	1,488
2012-05-22	756	762	751	762	29,000	1,524
2012-05-21	756	761	750	754	13,000	1,508
2012-05-18	772	772	750	759	35,000	1,518
2012-05-17	750	772	745	772	48,000	1,544
2012-05-16	759	759	751	755	19,000	1,510
2012-05-15	746	761	745	759	36,000	1,518
2012-05-14	759	772	758	759	29,000	1,518
2012-05-11	786	786	765	773	74,000	1,546
2012-05-10	751	767	751	767	32,000	1,534
2012-05-09	760	772	756	766	29,000	1,532
2012-05-08	759	764	750	760	55,000	1,520
2012-05-07	770	776	758	759	56,000	1,518
2012-05-02	771	776	771	774	24,000	1,548
2012-05-01	786	786	770	770	12,000	1,540
2012-04-27	788	794	779	780	27,000	1,560
2012-04-26	791	798	791	793	24,000	1,586
2012-04-25	796	796	789	791	28,000	1,582
2012-04-24	785	796	782	791	33,000	1,582
2012-04-23	782	795	782	785	18,000	1,570
2012-04-20	778	782	777	782	9,000	1,564
2012-04-19	785	790	779	779	28,000	1,558
2012-04-18	791	793	784	784	50,000	1,568
2012-04-17	791	791	783	791	21,000	1,582
2012-04-16	792	797	791	794	30,000	1,588
2012-04-13	789	798	781	790	43,000	1,580
2012-04-12	790	794	780	789	104,000	1,578
2012-04-11	803	803	793	793	25,000	1,586
2012-04-10	819	819	797	807	89,000	1,614
2012-04-09	820	822	819	819	18,000	1,638
2012-04-06	803	820	803	820	28,000	1,640
2012-04-05	796	802	796	802	11,000	1,604
2012-04-04	804	811	789	800	94,000	1,600
2012-04-03	813	813	802	804	34,000	1,608
2012-04-02	818	819	808	808	35,000	1,616
2012-03-30	814	833	814	818	66,000	1,636
2012-03-29	814	814	801	811	81,000	1,622
2012-03-28	813	820	805	814	74,000	1,628
2012-03-27	824	840	824	840	115,000	1,680
2012-03-26	842	845	821	821	98,000	1,642
2012-03-23	863	865	838	842	190,000	1,684
2012-03-22	863	869	862	863	64,000	1,726
2012-03-21	882	888	861	861	67,000	1,722
2012-03-19	895	895	882	882	60,000	1,764
2012-03-16	891	895	891	895	39,000	1,790
2012-03-15	897	897	880	889	76,000	1,778
2012-03-14	895	896	891	894	17,000	1,788
2012-03-13	883	896	883	886	24,000	1,772
2012-03-12	885	897	885	893	24,000	1,786
2012-03-09	888	895	887	895	86,000	1,790
2012-03-08	869	888	869	887	41,000	1,774
2012-03-07	862	880	862	880	69,000	1,760
2012-03-06	862	875	862	867	54,000	1,734
2012-03-05	866	870	866	866	36,000	1,732
2012-03-02	862	873	862	866	39,000	1,732
2012-03-01	872	873	858	858	82,000	1,716
2012-02-29	870	885	868	871	61,000	1,742
2012-02-28	858	864	857	860	87,000	1,720
2012-02-27	852	857	852	856	30,000	1,712
2012-02-24	852	854	850	852	41,000	1,704
2012-02-23	852	856	849	850	49,000	1,700
2012-02-22	850	852	849	852	45,000	1,704
2012-02-21	850	853	850	850	23,000	1,700
2012-02-20	853	854	850	851	33,000	1,702
2012-02-17	859	859	850	853	100,000	1,706
2012-02-16	854	858	853	854	25,000	1,708
2012-02-15	853	856	849	853	46,000	1,706
2012-02-14	844	849	844	849	12,000	1,698
2012-02-13	848	849	848	849	9,000	1,698
2012-02-10	848	853	843	853	26,000	1,706
2012-02-09	848	853	838	847	43,000	1,694
2012-02-08	848	849	848	849	18,000	1,698
2012-02-07	850	850	850	850	6,000	1,700
2012-02-06	851	851	845	846	16,000	1,692
2012-02-03	856	856	850	850	12,000	1,700
2012-02-02	856	856	853	856	10,000	1,712
2012-02-01	855	855	850	853	15,000	1,706
2012-01-31	848	855	848	854	20,000	1,708
2012-01-30	859	859	852	852	10,000	1,704
2012-01-27	858	858	851	854	33,000	1,708
2012-01-26	857	860	847	855	35,000	1,710
2012-01-25	841	855	841	854	72,000	1,708
2012-01-24	859	859	851	856	26,000	1,712
2012-01-23	854	857	847	857	13,000	1,714
2012-01-20	849	855	840	851	24,000	1,702
2012-01-19	843	847	838	844	13,000	1,688
2012-01-18	849	851	841	843	29,000	1,686
2012-01-17	845	845	839	845	9,000	1,690
2012-01-16	842	842	840	840	9,000	1,680
2012-01-13	846	847	840	842	14,000	1,684
2012-01-12	850	850	840	846	36,000	1,692
2012-01-11	844	849	844	849	4,000	1,698
2012-01-10	850	850	843	844	48,000	1,688
2012-01-06	850	850	845	845	14,000	1,690
2012-01-05	866	867	847	852	19,000	1,704
2012-01-04	857	870	857	865	43,000	1,730

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