8173 上新電機(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 799 | 811 | 793 | 808 | 33,000 | 1,616 |
| 2013-12-27 | 794 | 794 | 783 | 791 | 47,000 | 1,582 |
| 2013-12-26 | 785 | 794 | 784 | 792 | 47,000 | 1,584 |
| 2013-12-25 | 770 | 781 | 770 | 781 | 54,000 | 1,562 |
| 2013-12-24 | 778 | 781 | 777 | 779 | 37,000 | 1,558 |
| 2013-12-20 | 780 | 783 | 778 | 778 | 78,000 | 1,556 |
| 2013-12-19 | 780 | 780 | 776 | 780 | 51,000 | 1,560 |
| 2013-12-18 | 780 | 780 | 776 | 780 | 25,000 | 1,560 |
| 2013-12-17 | 775 | 780 | 775 | 779 | 10,000 | 1,558 |
| 2013-12-16 | 782 | 782 | 770 | 770 | 15,000 | 1,540 |
| 2013-12-13 | 772 | 778 | 772 | 774 | 125,000 | 1,548 |
| 2013-12-12 | 780 | 781 | 780 | 780 | 9,000 | 1,560 |
| 2013-12-11 | 784 | 784 | 780 | 780 | 18,000 | 1,560 |
| 2013-12-10 | 785 | 785 | 783 | 784 | 15,000 | 1,568 |
| 2013-12-09 | 789 | 789 | 777 | 783 | 27,000 | 1,566 |
| 2013-12-06 | 781 | 781 | 777 | 779 | 18,000 | 1,558 |
| 2013-12-05 | 787 | 787 | 780 | 781 | 16,000 | 1,562 |
| 2013-12-04 | 783 | 797 | 782 | 782 | 22,000 | 1,564 |
| 2013-12-03 | 791 | 792 | 786 | 786 | 17,000 | 1,572 |
| 2013-12-02 | 788 | 789 | 784 | 786 | 21,000 | 1,572 |
| 2013-11-29 | 783 | 784 | 781 | 781 | 24,000 | 1,562 |
| 2013-11-28 | 801 | 802 | 780 | 783 | 36,000 | 1,566 |
| 2013-11-27 | 805 | 806 | 796 | 796 | 22,000 | 1,592 |
| 2013-11-26 | 808 | 808 | 801 | 805 | 29,000 | 1,610 |
| 2013-11-25 | 799 | 810 | 797 | 808 | 18,000 | 1,616 |
| 2013-11-22 | 798 | 808 | 798 | 806 | 30,000 | 1,612 |
| 2013-11-21 | 797 | 802 | 797 | 802 | 23,000 | 1,604 |
| 2013-11-20 | 791 | 797 | 786 | 797 | 23,000 | 1,594 |
| 2013-11-19 | 796 | 802 | 791 | 796 | 22,000 | 1,592 |
| 2013-11-18 | 798 | 800 | 798 | 800 | 11,000 | 1,600 |
| 2013-11-15 | 795 | 807 | 795 | 799 | 42,000 | 1,598 |
| 2013-11-14 | 773 | 792 | 773 | 792 | 45,000 | 1,584 |
| 2013-11-13 | 769 | 773 | 763 | 773 | 15,000 | 1,546 |
| 2013-11-12 | 767 | 772 | 754 | 769 | 38,000 | 1,538 |
| 2013-11-11 | 758 | 762 | 754 | 754 | 48,000 | 1,508 |
| 2013-11-08 | 777 | 777 | 771 | 772 | 37,000 | 1,544 |
| 2013-11-07 | 780 | 785 | 778 | 781 | 23,000 | 1,562 |
| 2013-11-06 | 780 | 785 | 780 | 785 | 8,000 | 1,570 |
| 2013-11-05 | 783 | 788 | 779 | 783 | 15,000 | 1,566 |
| 2013-11-01 | 788 | 790 | 783 | 783 | 17,000 | 1,566 |
| 2013-10-31 | 792 | 803 | 792 | 800 | 22,000 | 1,600 |
| 2013-10-30 | 783 | 796 | 779 | 794 | 40,000 | 1,588 |
| 2013-10-29 | 785 | 785 | 776 | 778 | 26,000 | 1,556 |
| 2013-10-28 | 776 | 785 | 776 | 785 | 57,000 | 1,570 |
| 2013-10-25 | 797 | 801 | 791 | 791 | 25,000 | 1,582 |
| 2013-10-24 | 813 | 822 | 810 | 812 | 7,000 | 1,624 |
| 2013-10-23 | 828 | 828 | 801 | 803 | 24,000 | 1,606 |
| 2013-10-22 | 803 | 824 | 803 | 823 | 21,000 | 1,646 |
| 2013-10-21 | 800 | 810 | 800 | 803 | 10,000 | 1,606 |
| 2013-10-18 | 807 | 810 | 801 | 801 | 11,000 | 1,602 |
| 2013-10-17 | 810 | 812 | 802 | 802 | 5,000 | 1,604 |
| 2013-10-16 | 811 | 812 | 803 | 803 | 10,000 | 1,606 |
| 2013-10-15 | 799 | 806 | 799 | 806 | 14,000 | 1,612 |
| 2013-10-11 | 785 | 803 | 785 | 799 | 22,000 | 1,598 |
| 2013-10-10 | 787 | 789 | 777 | 781 | 19,000 | 1,562 |
| 2013-10-09 | 777 | 802 | 773 | 800 | 35,000 | 1,600 |
| 2013-10-08 | 795 | 795 | 788 | 790 | 20,000 | 1,580 |
| 2013-10-07 | 799 | 799 | 791 | 791 | 19,000 | 1,582 |
| 2013-10-04 | 790 | 801 | 790 | 799 | 20,000 | 1,598 |
| 2013-10-03 | 804 | 812 | 797 | 797 | 32,000 | 1,594 |
| 2013-10-02 | 836 | 840 | 817 | 819 | 35,000 | 1,638 |
| 2013-10-01 | 830 | 844 | 829 | 836 | 19,000 | 1,672 |
| 2013-09-30 | 844 | 845 | 840 | 843 | 13,000 | 1,686 |
| 2013-09-27 | 845 | 845 | 843 | 845 | 33,000 | 1,690 |
| 2013-09-26 | 844 | 845 | 824 | 841 | 33,000 | 1,682 |
| 2013-09-25 | 823 | 845 | 823 | 844 | 30,000 | 1,688 |
| 2013-09-24 | 829 | 838 | 827 | 837 | 34,000 | 1,674 |
| 2013-09-20 | 833 | 836 | 810 | 829 | 57,000 | 1,658 |
| 2013-09-19 | 810 | 820 | 800 | 820 | 39,000 | 1,640 |
| 2013-09-18 | 798 | 800 | 796 | 797 | 17,000 | 1,594 |
| 2013-09-17 | 785 | 798 | 785 | 787 | 29,000 | 1,574 |
| 2013-09-13 | 768 | 785 | 768 | 785 | 85,000 | 1,570 |
| 2013-09-12 | 789 | 789 | 780 | 783 | 20,000 | 1,566 |
| 2013-09-11 | 790 | 796 | 790 | 790 | 17,000 | 1,580 |
| 2013-09-10 | 781 | 795 | 780 | 790 | 32,000 | 1,580 |
| 2013-09-09 | 787 | 791 | 777 | 786 | 32,000 | 1,572 |
| 2013-09-06 | 768 | 779 | 764 | 765 | 16,000 | 1,530 |
| 2013-09-05 | 785 | 785 | 765 | 766 | 35,000 | 1,532 |
| 2013-09-04 | 771 | 789 | 771 | 776 | 15,000 | 1,552 |
| 2013-09-03 | 772 | 787 | 772 | 784 | 7,000 | 1,568 |
| 2013-09-02 | 763 | 778 | 763 | 772 | 6,000 | 1,544 |
| 2013-08-30 | 778 | 778 | 762 | 763 | 38,000 | 1,526 |
| 2013-08-29 | 779 | 780 | 773 | 777 | 27,000 | 1,554 |
| 2013-08-28 | 794 | 794 | 779 | 779 | 24,000 | 1,558 |
| 2013-08-27 | 781 | 797 | 770 | 796 | 53,000 | 1,592 |
| 2013-08-26 | 788 | 796 | 780 | 780 | 9,000 | 1,560 |
| 2013-08-23 | 776 | 789 | 776 | 788 | 9,000 | 1,576 |
| 2013-08-22 | 784 | 784 | 775 | 776 | 23,000 | 1,552 |
| 2013-08-21 | 785 | 792 | 785 | 785 | 21,000 | 1,570 |
| 2013-08-20 | 789 | 789 | 785 | 785 | 9,000 | 1,570 |
| 2013-08-19 | 794 | 794 | 790 | 790 | 10,000 | 1,580 |
| 2013-08-16 | 802 | 802 | 793 | 794 | 27,000 | 1,588 |
| 2013-08-15 | 798 | 808 | 796 | 802 | 15,000 | 1,604 |
| 2013-08-14 | 795 | 795 | 793 | 794 | 26,000 | 1,588 |
| 2013-08-13 | 810 | 810 | 793 | 795 | 15,000 | 1,590 |
| 2013-08-12 | 813 | 813 | 795 | 795 | 39,000 | 1,590 |
| 2013-08-09 | 833 | 833 | 814 | 814 | 42,000 | 1,628 |
| 2013-08-08 | 830 | 830 | 826 | 826 | 17,000 | 1,652 |
| 2013-08-07 | 823 | 823 | 816 | 819 | 23,000 | 1,638 |
| 2013-08-06 | 832 | 832 | 816 | 823 | 11,000 | 1,646 |
| 2013-08-05 | 813 | 832 | 813 | 830 | 14,000 | 1,660 |
| 2013-08-02 | 821 | 822 | 813 | 813 | 8,000 | 1,626 |
| 2013-08-01 | 803 | 817 | 803 | 816 | 18,000 | 1,632 |
| 2013-07-31 | 829 | 829 | 810 | 810 | 34,000 | 1,620 |
| 2013-07-30 | 838 | 841 | 823 | 832 | 22,000 | 1,664 |
| 2013-07-29 | 847 | 847 | 835 | 838 | 20,000 | 1,676 |
| 2013-07-26 | 841 | 850 | 841 | 847 | 25,000 | 1,694 |
| 2013-07-25 | 847 | 848 | 841 | 841 | 18,000 | 1,682 |
| 2013-07-24 | 831 | 851 | 831 | 849 | 21,000 | 1,698 |
| 2013-07-23 | 829 | 840 | 829 | 836 | 29,000 | 1,672 |
| 2013-07-22 | 843 | 843 | 827 | 829 | 28,000 | 1,658 |
| 2013-07-19 | 869 | 870 | 831 | 839 | 106,000 | 1,678 |
| 2013-07-18 | 841 | 871 | 841 | 864 | 27,000 | 1,728 |
| 2013-07-17 | 851 | 853 | 840 | 840 | 33,000 | 1,680 |
| 2013-07-16 | 856 | 856 | 842 | 851 | 26,000 | 1,702 |
| 2013-07-12 | 856 | 876 | 836 | 841 | 96,000 | 1,682 |
| 2013-07-11 | 859 | 862 | 843 | 845 | 15,000 | 1,690 |
| 2013-07-10 | 853 | 860 | 850 | 855 | 35,000 | 1,710 |
| 2013-07-09 | 837 | 855 | 837 | 853 | 40,000 | 1,706 |
| 2013-07-08 | 839 | 839 | 826 | 826 | 15,000 | 1,652 |
| 2013-07-05 | 848 | 849 | 841 | 841 | 25,000 | 1,682 |
| 2013-07-04 | 842 | 845 | 835 | 843 | 17,000 | 1,686 |
| 2013-07-03 | 840 | 842 | 837 | 842 | 21,000 | 1,684 |
| 2013-07-02 | 833 | 840 | 820 | 840 | 43,000 | 1,680 |
| 2013-07-01 | 814 | 828 | 814 | 825 | 28,000 | 1,650 |
| 2013-06-28 | 803 | 829 | 799 | 829 | 105,000 | 1,658 |
| 2013-06-27 | 812 | 818 | 799 | 803 | 21,000 | 1,606 |
| 2013-06-26 | 807 | 809 | 800 | 800 | 28,000 | 1,600 |
| 2013-06-25 | 819 | 819 | 780 | 801 | 57,000 | 1,602 |
| 2013-06-24 | 822 | 823 | 813 | 817 | 23,000 | 1,634 |
| 2013-06-21 | 802 | 823 | 791 | 823 | 77,000 | 1,646 |
| 2013-06-20 | 788 | 805 | 787 | 805 | 55,000 | 1,610 |
| 2013-06-19 | 785 | 794 | 773 | 793 | 27,000 | 1,586 |
| 2013-06-18 | 775 | 775 | 764 | 773 | 32,000 | 1,546 |
| 2013-06-17 | 743 | 775 | 743 | 771 | 81,000 | 1,542 |
| 2013-06-14 | 738 | 746 | 738 | 741 | 110,000 | 1,482 |
| 2013-06-13 | 752 | 752 | 737 | 738 | 40,000 | 1,476 |
| 2013-06-12 | 748 | 752 | 740 | 752 | 33,000 | 1,504 |
| 2013-06-11 | 751 | 755 | 742 | 749 | 39,000 | 1,498 |
| 2013-06-10 | 770 | 770 | 749 | 756 | 29,000 | 1,512 |
| 2013-06-07 | 756 | 785 | 750 | 769 | 51,000 | 1,538 |
| 2013-06-06 | 752 | 767 | 752 | 756 | 46,000 | 1,512 |
| 2013-06-05 | 770 | 780 | 761 | 761 | 45,000 | 1,522 |
| 2013-06-04 | 772 | 785 | 771 | 780 | 32,000 | 1,560 |
| 2013-06-03 | 779 | 792 | 770 | 772 | 48,000 | 1,544 |
| 2013-05-31 | 772 | 782 | 772 | 779 | 49,000 | 1,558 |
| 2013-05-30 | 783 | 786 | 772 | 773 | 71,000 | 1,546 |
| 2013-05-29 | 785 | 792 | 783 | 785 | 37,000 | 1,570 |
| 2013-05-28 | 806 | 822 | 783 | 783 | 78,000 | 1,566 |
| 2013-05-27 | 810 | 825 | 806 | 806 | 60,000 | 1,612 |
| 2013-05-24 | 836 | 852 | 810 | 810 | 93,000 | 1,620 |
| 2013-05-23 | 860 | 860 | 830 | 836 | 76,000 | 1,672 |
| 2013-05-22 | 872 | 872 | 861 | 863 | 31,000 | 1,726 |
| 2013-05-21 | 860 | 875 | 860 | 861 | 20,000 | 1,722 |
| 2013-05-20 | 872 | 872 | 860 | 860 | 14,000 | 1,720 |
| 2013-05-17 | 868 | 870 | 857 | 870 | 25,000 | 1,740 |
| 2013-05-16 | 875 | 876 | 860 | 860 | 45,000 | 1,720 |
| 2013-05-15 | 874 | 882 | 871 | 878 | 30,000 | 1,756 |
| 2013-05-14 | 882 | 885 | 869 | 869 | 15,000 | 1,738 |
| 2013-05-13 | 867 | 876 | 862 | 876 | 54,000 | 1,752 |
| 2013-05-10 | 885 | 887 | 878 | 883 | 27,000 | 1,766 |
| 2013-05-09 | 874 | 879 | 873 | 877 | 21,000 | 1,754 |
| 2013-05-08 | 883 | 883 | 875 | 878 | 24,000 | 1,756 |
| 2013-05-07 | 883 | 884 | 872 | 875 | 28,000 | 1,750 |
| 2013-05-02 | 861 | 869 | 861 | 865 | 9,000 | 1,730 |
| 2013-05-01 | 883 | 884 | 871 | 871 | 17,000 | 1,742 |
| 2013-04-30 | 878 | 882 | 868 | 873 | 18,000 | 1,746 |
| 2013-04-26 | 876 | 876 | 863 | 867 | 32,000 | 1,734 |
| 2013-04-25 | 877 | 880 | 875 | 876 | 36,000 | 1,752 |
| 2013-04-24 | 863 | 872 | 857 | 871 | 35,000 | 1,742 |
| 2013-04-23 | 853 | 858 | 850 | 855 | 24,000 | 1,710 |
| 2013-04-22 | 849 | 858 | 849 | 854 | 29,000 | 1,708 |
| 2013-04-19 | 847 | 859 | 836 | 837 | 81,000 | 1,674 |
| 2013-04-18 | 874 | 874 | 842 | 843 | 85,000 | 1,686 |
| 2013-04-17 | 873 | 888 | 858 | 859 | 65,000 | 1,718 |
| 2013-04-16 | 876 | 895 | 871 | 871 | 66,000 | 1,742 |
| 2013-04-15 | 884 | 889 | 880 | 881 | 31,000 | 1,762 |
| 2013-04-12 | 900 | 903 | 880 | 884 | 34,000 | 1,768 |
| 2013-04-11 | 906 | 908 | 890 | 900 | 32,000 | 1,800 |
| 2013-04-10 | 901 | 902 | 890 | 891 | 42,000 | 1,782 |
| 2013-04-09 | 923 | 923 | 908 | 913 | 36,000 | 1,826 |
| 2013-04-08 | 890 | 921 | 889 | 918 | 66,000 | 1,836 |
| 2013-04-05 | 881 | 906 | 881 | 898 | 48,000 | 1,796 |
| 2013-04-04 | 836 | 869 | 835 | 866 | 58,000 | 1,732 |
| 2013-04-03 | 838 | 853 | 838 | 848 | 34,000 | 1,696 |
| 2013-04-02 | 850 | 856 | 835 | 837 | 48,000 | 1,674 |
| 2013-04-01 | 899 | 900 | 851 | 851 | 80,000 | 1,702 |
| 2013-03-29 | 908 | 908 | 896 | 898 | 38,000 | 1,796 |
| 2013-03-28 | 904 | 906 | 895 | 895 | 95,000 | 1,790 |
| 2013-03-27 | 915 | 917 | 901 | 904 | 82,000 | 1,808 |
| 2013-03-26 | 925 | 939 | 924 | 934 | 116,000 | 1,868 |
| 2013-03-25 | 921 | 930 | 920 | 920 | 83,000 | 1,840 |
| 2013-03-22 | 929 | 932 | 913 | 913 | 52,000 | 1,826 |
| 2013-03-21 | 929 | 943 | 921 | 922 | 96,000 | 1,844 |
| 2013-03-19 | 926 | 940 | 926 | 939 | 47,000 | 1,878 |
| 2013-03-18 | 924 | 926 | 918 | 921 | 20,000 | 1,842 |
| 2013-03-15 | 905 | 926 | 905 | 926 | 96,000 | 1,852 |
| 2013-03-14 | 904 | 909 | 900 | 903 | 56,000 | 1,806 |
| 2013-03-13 | 916 | 917 | 900 | 901 | 93,000 | 1,802 |
| 2013-03-12 | 917 | 926 | 917 | 917 | 68,000 | 1,834 |
| 2013-03-11 | 914 | 930 | 914 | 927 | 30,000 | 1,854 |
| 2013-03-08 | 918 | 922 | 914 | 914 | 179,000 | 1,828 |
| 2013-03-07 | 916 | 923 | 916 | 917 | 53,000 | 1,834 |
| 2013-03-06 | 913 | 917 | 913 | 915 | 96,000 | 1,830 |
| 2013-03-05 | 918 | 921 | 916 | 919 | 44,000 | 1,838 |
| 2013-03-04 | 924 | 924 | 918 | 918 | 18,000 | 1,836 |
| 2013-03-01 | 923 | 923 | 911 | 914 | 85,000 | 1,828 |
| 2013-02-28 | 915 | 923 | 909 | 923 | 37,000 | 1,846 |
| 2013-02-27 | 891 | 919 | 891 | 902 | 59,000 | 1,804 |
| 2013-02-26 | 905 | 910 | 891 | 893 | 26,000 | 1,786 |
| 2013-02-25 | 898 | 910 | 898 | 905 | 29,000 | 1,810 |
| 2013-02-22 | 902 | 902 | 891 | 894 | 29,000 | 1,788 |
| 2013-02-21 | 915 | 915 | 900 | 904 | 19,000 | 1,808 |
| 2013-02-20 | 899 | 903 | 899 | 901 | 18,000 | 1,802 |
| 2013-02-19 | 900 | 900 | 898 | 899 | 23,000 | 1,798 |
| 2013-02-18 | 908 | 908 | 883 | 896 | 21,000 | 1,792 |
| 2013-02-15 | 878 | 915 | 877 | 915 | 38,000 | 1,830 |
| 2013-02-14 | 900 | 900 | 880 | 880 | 21,000 | 1,760 |
| 2013-02-13 | 900 | 903 | 885 | 900 | 29,000 | 1,800 |
| 2013-02-12 | 914 | 916 | 905 | 905 | 22,000 | 1,810 |
| 2013-02-08 | 920 | 922 | 906 | 914 | 23,000 | 1,828 |
| 2013-02-07 | 921 | 929 | 920 | 920 | 35,000 | 1,840 |
| 2013-02-06 | 913 | 924 | 913 | 920 | 38,000 | 1,840 |
| 2013-02-05 | 914 | 924 | 900 | 900 | 32,000 | 1,800 |
| 2013-02-04 | 936 | 936 | 927 | 929 | 39,000 | 1,858 |
| 2013-02-01 | 918 | 942 | 917 | 938 | 33,000 | 1,876 |
| 2013-01-31 | 932 | 942 | 917 | 918 | 27,000 | 1,836 |
| 2013-01-30 | 922 | 935 | 922 | 932 | 16,000 | 1,864 |
| 2013-01-29 | 910 | 925 | 910 | 922 | 28,000 | 1,844 |
| 2013-01-28 | 936 | 938 | 925 | 936 | 63,000 | 1,872 |
| 2013-01-25 | 901 | 946 | 901 | 936 | 113,000 | 1,872 |
| 2013-01-24 | 884 | 902 | 884 | 900 | 61,000 | 1,800 |
| 2013-01-23 | 875 | 892 | 875 | 892 | 37,000 | 1,784 |
| 2013-01-22 | 881 | 887 | 874 | 881 | 26,000 | 1,762 |
| 2013-01-21 | 881 | 888 | 881 | 884 | 18,000 | 1,768 |
| 2013-01-18 | 876 | 888 | 876 | 886 | 68,000 | 1,772 |
| 2013-01-17 | 866 | 871 | 852 | 871 | 48,000 | 1,742 |
| 2013-01-16 | 868 | 876 | 868 | 873 | 38,000 | 1,746 |
| 2013-01-15 | 860 | 877 | 859 | 876 | 61,000 | 1,752 |
| 2013-01-11 | 852 | 857 | 850 | 854 | 53,000 | 1,708 |
| 2013-01-10 | 821 | 840 | 821 | 838 | 43,000 | 1,676 |
| 2013-01-09 | 835 | 835 | 820 | 825 | 96,000 | 1,650 |
| 2013-01-08 | 847 | 847 | 832 | 835 | 62,000 | 1,670 |
| 2013-01-07 | 852 | 852 | 832 | 837 | 77,000 | 1,674 |
| 2013-01-04 | 847 | 861 | 847 | 853 | 60,000 | 1,706 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
