8173 上新電機(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 996 | 997 | 981 | 982 | 46,000 | 1,964 |
| 2014-12-29 | 972 | 995 | 972 | 989 | 17,000 | 1,978 |
| 2014-12-26 | 963 | 970 | 963 | 970 | 17,000 | 1,940 |
| 2014-12-25 | 961 | 961 | 946 | 957 | 14,000 | 1,914 |
| 2014-12-24 | 958 | 963 | 953 | 961 | 23,000 | 1,922 |
| 2014-12-22 | 946 | 958 | 946 | 958 | 14,000 | 1,916 |
| 2014-12-19 | 960 | 965 | 952 | 959 | 23,000 | 1,918 |
| 2014-12-18 | 953 | 964 | 953 | 963 | 14,000 | 1,926 |
| 2014-12-17 | 932 | 939 | 926 | 926 | 35,000 | 1,852 |
| 2014-12-16 | 968 | 968 | 935 | 935 | 58,000 | 1,870 |
| 2014-12-15 | 962 | 969 | 962 | 968 | 33,000 | 1,936 |
| 2014-12-12 | 955 | 970 | 955 | 962 | 75,000 | 1,924 |
| 2014-12-11 | 945 | 953 | 945 | 951 | 35,000 | 1,902 |
| 2014-12-10 | 932 | 947 | 930 | 930 | 36,000 | 1,860 |
| 2014-12-09 | 933 | 950 | 931 | 932 | 29,000 | 1,864 |
| 2014-12-08 | 936 | 938 | 930 | 933 | 23,000 | 1,866 |
| 2014-12-05 | 933 | 937 | 925 | 931 | 18,000 | 1,862 |
| 2014-12-04 | 929 | 932 | 920 | 922 | 16,000 | 1,844 |
| 2014-12-03 | 926 | 926 | 915 | 920 | 34,000 | 1,840 |
| 2014-12-02 | 917 | 918 | 901 | 918 | 31,000 | 1,836 |
| 2014-12-01 | 906 | 917 | 906 | 909 | 37,000 | 1,818 |
| 2014-11-28 | 910 | 920 | 892 | 900 | 97,000 | 1,800 |
| 2014-11-27 | 941 | 959 | 915 | 918 | 51,000 | 1,836 |
| 2014-11-26 | 963 | 967 | 941 | 941 | 56,000 | 1,882 |
| 2014-11-25 | 982 | 982 | 961 | 963 | 29,000 | 1,926 |
| 2014-11-21 | 963 | 990 | 958 | 968 | 29,000 | 1,936 |
| 2014-11-20 | 970 | 990 | 962 | 969 | 19,000 | 1,938 |
| 2014-11-19 | 961 | 977 | 961 | 966 | 20,000 | 1,932 |
| 2014-11-18 | 973 | 979 | 969 | 972 | 24,000 | 1,944 |
| 2014-11-17 | 975 | 975 | 956 | 958 | 11,000 | 1,916 |
| 2014-11-14 | 983 | 983 | 959 | 975 | 56,000 | 1,950 |
| 2014-11-13 | 964 | 971 | 964 | 968 | 31,000 | 1,936 |
| 2014-11-12 | 969 | 978 | 957 | 957 | 45,000 | 1,914 |
| 2014-11-11 | 990 | 990 | 955 | 979 | 46,000 | 1,958 |
| 2014-11-10 | 990 | 992 | 980 | 992 | 17,000 | 1,984 |
| 2014-11-07 | 1,010 | 1,010 | 976 | 987 | 21,000 | 1,974 |
| 2014-11-06 | 1,013 | 1,013 | 999 | 1,001 | 34,000 | 2,002 |
| 2014-11-05 | 1,009 | 1,016 | 1,000 | 1,013 | 78,000 | 2,026 |
| 2014-11-04 | 1,013 | 1,019 | 983 | 1,004 | 140,000 | 2,008 |
| 2014-10-31 | 959 | 1,016 | 943 | 1,013 | 82,000 | 2,026 |
| 2014-10-30 | 959 | 959 | 955 | 957 | 23,000 | 1,914 |
| 2014-10-29 | 925 | 950 | 925 | 944 | 59,000 | 1,888 |
| 2014-10-28 | 911 | 918 | 911 | 917 | 8,000 | 1,834 |
| 2014-10-27 | 903 | 911 | 903 | 911 | 6,000 | 1,822 |
| 2014-10-24 | 906 | 906 | 888 | 888 | 16,000 | 1,776 |
| 2014-10-23 | 905 | 905 | 890 | 891 | 17,000 | 1,782 |
| 2014-10-22 | 876 | 897 | 876 | 895 | 16,000 | 1,790 |
| 2014-10-21 | 910 | 910 | 868 | 872 | 36,000 | 1,744 |
| 2014-10-20 | 900 | 919 | 885 | 912 | 15,000 | 1,824 |
| 2014-10-17 | 892 | 892 | 870 | 870 | 33,000 | 1,740 |
| 2014-10-16 | 913 | 928 | 892 | 892 | 24,000 | 1,784 |
| 2014-10-15 | 936 | 936 | 911 | 916 | 30,000 | 1,832 |
| 2014-10-14 | 911 | 928 | 901 | 906 | 42,000 | 1,812 |
| 2014-10-10 | 905 | 915 | 902 | 912 | 30,000 | 1,824 |
| 2014-10-09 | 943 | 944 | 929 | 932 | 17,000 | 1,864 |
| 2014-10-08 | 940 | 955 | 940 | 943 | 24,000 | 1,886 |
| 2014-10-07 | 941 | 970 | 941 | 953 | 27,000 | 1,906 |
| 2014-10-06 | 959 | 963 | 950 | 952 | 16,000 | 1,904 |
| 2014-10-03 | 944 | 949 | 941 | 944 | 28,000 | 1,888 |
| 2014-10-02 | 973 | 973 | 951 | 951 | 28,000 | 1,902 |
| 2014-10-01 | 992 | 992 | 968 | 978 | 12,000 | 1,956 |
| 2014-09-30 | 974 | 994 | 953 | 981 | 44,000 | 1,962 |
| 2014-09-29 | 970 | 971 | 965 | 965 | 11,000 | 1,930 |
| 2014-09-26 | 978 | 985 | 977 | 978 | 39,000 | 1,956 |
| 2014-09-25 | 940 | 978 | 940 | 978 | 38,000 | 1,956 |
| 2014-09-24 | 932 | 947 | 932 | 942 | 16,000 | 1,884 |
| 2014-09-22 | 939 | 944 | 938 | 943 | 10,000 | 1,886 |
| 2014-09-19 | 933 | 950 | 933 | 939 | 30,000 | 1,878 |
| 2014-09-18 | 932 | 935 | 930 | 933 | 21,000 | 1,866 |
| 2014-09-17 | 928 | 949 | 928 | 932 | 15,000 | 1,864 |
| 2014-09-16 | 939 | 940 | 926 | 928 | 25,000 | 1,856 |
| 2014-09-12 | 928 | 938 | 928 | 932 | 71,000 | 1,864 |
| 2014-09-11 | 939 | 939 | 928 | 934 | 21,000 | 1,868 |
| 2014-09-10 | 925 | 945 | 925 | 939 | 13,000 | 1,878 |
| 2014-09-09 | 934 | 934 | 926 | 928 | 14,000 | 1,856 |
| 2014-09-08 | 931 | 938 | 918 | 919 | 21,000 | 1,838 |
| 2014-09-05 | 924 | 930 | 920 | 921 | 10,000 | 1,842 |
| 2014-09-04 | 918 | 921 | 914 | 920 | 11,000 | 1,840 |
| 2014-09-03 | 919 | 925 | 913 | 924 | 18,000 | 1,848 |
| 2014-09-02 | 915 | 929 | 915 | 926 | 17,000 | 1,852 |
| 2014-09-01 | 924 | 924 | 910 | 915 | 10,000 | 1,830 |
| 2014-08-29 | 921 | 923 | 908 | 910 | 16,000 | 1,820 |
| 2014-08-28 | 914 | 928 | 914 | 922 | 14,000 | 1,844 |
| 2014-08-27 | 919 | 920 | 912 | 914 | 13,000 | 1,828 |
| 2014-08-26 | 917 | 922 | 909 | 912 | 27,000 | 1,824 |
| 2014-08-25 | 903 | 914 | 903 | 908 | 14,000 | 1,816 |
| 2014-08-22 | 913 | 914 | 907 | 908 | 18,000 | 1,816 |
| 2014-08-21 | 900 | 914 | 900 | 913 | 21,000 | 1,826 |
| 2014-08-20 | 899 | 909 | 895 | 907 | 22,000 | 1,814 |
| 2014-08-19 | 896 | 909 | 896 | 909 | 6,000 | 1,818 |
| 2014-08-18 | 899 | 904 | 893 | 896 | 12,000 | 1,792 |
| 2014-08-15 | 889 | 899 | 883 | 892 | 19,000 | 1,784 |
| 2014-08-14 | 891 | 891 | 877 | 883 | 15,000 | 1,766 |
| 2014-08-13 | 896 | 896 | 878 | 891 | 16,000 | 1,782 |
| 2014-08-12 | 902 | 911 | 894 | 896 | 28,000 | 1,792 |
| 2014-08-11 | 926 | 947 | 900 | 914 | 47,000 | 1,828 |
| 2014-08-08 | 933 | 948 | 923 | 923 | 25,000 | 1,846 |
| 2014-08-07 | 926 | 961 | 926 | 948 | 35,000 | 1,896 |
| 2014-08-06 | 939 | 946 | 927 | 927 | 38,000 | 1,854 |
| 2014-08-05 | 942 | 951 | 934 | 951 | 52,000 | 1,902 |
| 2014-08-04 | 958 | 959 | 947 | 947 | 30,000 | 1,894 |
| 2014-08-01 | 977 | 977 | 962 | 965 | 24,000 | 1,930 |
| 2014-07-31 | 985 | 985 | 977 | 977 | 17,000 | 1,954 |
| 2014-07-30 | 977 | 987 | 969 | 975 | 30,000 | 1,950 |
| 2014-07-29 | 975 | 982 | 974 | 977 | 17,000 | 1,954 |
| 2014-07-28 | 970 | 970 | 964 | 966 | 5,000 | 1,932 |
| 2014-07-25 | 961 | 969 | 961 | 961 | 5,000 | 1,922 |
| 2014-07-24 | 967 | 967 | 955 | 961 | 20,000 | 1,922 |
| 2014-07-23 | 968 | 968 | 955 | 957 | 19,000 | 1,914 |
| 2014-07-22 | 991 | 995 | 977 | 979 | 26,000 | 1,958 |
| 2014-07-18 | 976 | 998 | 976 | 991 | 93,000 | 1,982 |
| 2014-07-17 | 968 | 982 | 968 | 975 | 28,000 | 1,950 |
| 2014-07-16 | 984 | 989 | 973 | 977 | 34,000 | 1,954 |
| 2014-07-15 | 985 | 987 | 980 | 984 | 21,000 | 1,968 |
| 2014-07-14 | 964 | 983 | 964 | 979 | 17,000 | 1,958 |
| 2014-07-11 | 955 | 985 | 955 | 964 | 36,000 | 1,928 |
| 2014-07-10 | 990 | 990 | 970 | 970 | 50,000 | 1,940 |
| 2014-07-09 | 955 | 988 | 955 | 988 | 31,000 | 1,976 |
| 2014-07-08 | 943 | 970 | 943 | 955 | 16,000 | 1,910 |
| 2014-07-07 | 940 | 943 | 940 | 943 | 2,000 | 1,886 |
| 2014-07-04 | 938 | 950 | 938 | 944 | 36,000 | 1,888 |
| 2014-07-03 | 924 | 937 | 922 | 923 | 28,000 | 1,846 |
| 2014-07-02 | 938 | 938 | 933 | 934 | 15,000 | 1,868 |
| 2014-07-01 | 918 | 940 | 918 | 924 | 61,000 | 1,848 |
| 2014-06-30 | 903 | 915 | 896 | 908 | 29,000 | 1,816 |
| 2014-06-27 | 895 | 904 | 895 | 901 | 27,000 | 1,802 |
| 2014-06-26 | 904 | 919 | 896 | 903 | 69,000 | 1,806 |
| 2014-06-25 | 892 | 910 | 892 | 904 | 44,000 | 1,808 |
| 2014-06-24 | 904 | 916 | 904 | 905 | 97,000 | 1,810 |
| 2014-06-23 | 924 | 924 | 918 | 918 | 7,000 | 1,836 |
| 2014-06-20 | 906 | 924 | 906 | 924 | 52,000 | 1,848 |
| 2014-06-19 | 912 | 913 | 907 | 913 | 29,000 | 1,826 |
| 2014-06-18 | 910 | 912 | 909 | 910 | 22,000 | 1,820 |
| 2014-06-17 | 903 | 903 | 895 | 902 | 24,000 | 1,804 |
| 2014-06-16 | 904 | 912 | 887 | 889 | 21,000 | 1,778 |
| 2014-06-13 | 905 | 905 | 890 | 902 | 96,000 | 1,804 |
| 2014-06-12 | 874 | 896 | 874 | 890 | 23,000 | 1,780 |
| 2014-06-11 | 903 | 909 | 888 | 889 | 35,000 | 1,778 |
| 2014-06-10 | 910 | 910 | 895 | 900 | 13,000 | 1,800 |
| 2014-06-09 | 908 | 911 | 896 | 907 | 21,000 | 1,814 |
| 2014-06-06 | 899 | 907 | 890 | 907 | 27,000 | 1,814 |
| 2014-06-05 | 900 | 907 | 889 | 895 | 26,000 | 1,790 |
| 2014-06-04 | 886 | 898 | 886 | 898 | 13,000 | 1,796 |
| 2014-06-03 | 897 | 897 | 884 | 892 | 16,000 | 1,784 |
| 2014-06-02 | 882 | 895 | 882 | 894 | 16,000 | 1,788 |
| 2014-05-30 | 875 | 887 | 862 | 867 | 37,000 | 1,734 |
| 2014-05-29 | 888 | 889 | 872 | 872 | 17,000 | 1,744 |
| 2014-05-28 | 882 | 888 | 877 | 887 | 27,000 | 1,774 |
| 2014-05-27 | 875 | 880 | 874 | 877 | 11,000 | 1,754 |
| 2014-05-26 | 868 | 875 | 863 | 874 | 19,000 | 1,748 |
| 2014-05-23 | 858 | 863 | 855 | 863 | 27,000 | 1,726 |
| 2014-05-22 | 844 | 853 | 844 | 853 | 15,000 | 1,706 |
| 2014-05-21 | 838 | 857 | 838 | 841 | 7,000 | 1,682 |
| 2014-05-20 | 847 | 859 | 837 | 838 | 16,000 | 1,676 |
| 2014-05-19 | 838 | 862 | 838 | 847 | 26,000 | 1,694 |
| 2014-05-16 | 863 | 863 | 841 | 842 | 32,000 | 1,684 |
| 2014-05-15 | 860 | 877 | 859 | 866 | 20,000 | 1,732 |
| 2014-05-14 | 859 | 864 | 851 | 858 | 39,000 | 1,716 |
| 2014-05-13 | 842 | 861 | 841 | 859 | 43,000 | 1,718 |
| 2014-05-12 | 830 | 838 | 829 | 829 | 20,000 | 1,658 |
| 2014-05-09 | 807 | 822 | 807 | 818 | 17,000 | 1,636 |
| 2014-05-08 | 817 | 817 | 804 | 805 | 22,000 | 1,610 |
| 2014-05-07 | 840 | 840 | 800 | 802 | 43,000 | 1,604 |
| 2014-05-02 | 842 | 842 | 839 | 841 | 9,000 | 1,682 |
| 2014-05-01 | 830 | 842 | 823 | 841 | 35,000 | 1,682 |
| 2014-04-30 | 836 | 836 | 825 | 827 | 10,000 | 1,654 |
| 2014-04-28 | 819 | 826 | 818 | 823 | 30,000 | 1,646 |
| 2014-04-25 | 814 | 821 | 814 | 819 | 29,000 | 1,638 |
| 2014-04-24 | 813 | 813 | 805 | 806 | 6,000 | 1,612 |
| 2014-04-23 | 810 | 813 | 801 | 805 | 11,000 | 1,610 |
| 2014-04-22 | 803 | 809 | 801 | 801 | 8,000 | 1,602 |
| 2014-04-21 | 797 | 811 | 794 | 805 | 18,000 | 1,610 |
| 2014-04-18 | 816 | 816 | 810 | 812 | 10,000 | 1,624 |
| 2014-04-17 | 812 | 812 | 802 | 803 | 13,000 | 1,606 |
| 2014-04-16 | 808 | 812 | 798 | 812 | 9,000 | 1,624 |
| 2014-04-15 | 792 | 813 | 791 | 793 | 44,000 | 1,586 |
| 2014-04-14 | 782 | 796 | 781 | 788 | 14,000 | 1,576 |
| 2014-04-11 | 788 | 792 | 784 | 784 | 16,000 | 1,568 |
| 2014-04-10 | 795 | 808 | 795 | 797 | 23,000 | 1,594 |
| 2014-04-09 | 802 | 804 | 790 | 790 | 45,000 | 1,580 |
| 2014-04-08 | 820 | 820 | 807 | 808 | 36,000 | 1,616 |
| 2014-04-07 | 827 | 836 | 820 | 820 | 22,000 | 1,640 |
| 2014-04-04 | 833 | 849 | 833 | 842 | 34,000 | 1,684 |
| 2014-04-03 | 823 | 838 | 823 | 829 | 24,000 | 1,658 |
| 2014-04-02 | 828 | 830 | 818 | 820 | 46,000 | 1,640 |
| 2014-04-01 | 827 | 828 | 817 | 827 | 47,000 | 1,654 |
| 2014-03-31 | 826 | 828 | 818 | 825 | 55,000 | 1,650 |
| 2014-03-28 | 797 | 813 | 797 | 811 | 50,000 | 1,622 |
| 2014-03-27 | 805 | 807 | 796 | 798 | 60,000 | 1,596 |
| 2014-03-26 | 813 | 816 | 802 | 815 | 200,000 | 1,630 |
| 2014-03-25 | 798 | 800 | 797 | 798 | 61,000 | 1,596 |
| 2014-03-24 | 764 | 787 | 764 | 783 | 43,000 | 1,566 |
| 2014-03-20 | 778 | 779 | 760 | 760 | 87,000 | 1,520 |
| 2014-03-19 | 772 | 779 | 767 | 774 | 35,000 | 1,548 |
| 2014-03-18 | 783 | 783 | 772 | 772 | 34,000 | 1,544 |
| 2014-03-17 | 778 | 780 | 762 | 768 | 44,000 | 1,536 |
| 2014-03-14 | 788 | 794 | 773 | 773 | 129,000 | 1,546 |
| 2014-03-13 | 792 | 793 | 787 | 789 | 32,000 | 1,578 |
| 2014-03-12 | 795 | 795 | 784 | 784 | 27,000 | 1,568 |
| 2014-03-11 | 792 | 795 | 791 | 795 | 15,000 | 1,590 |
| 2014-03-10 | 795 | 799 | 792 | 792 | 39,000 | 1,584 |
| 2014-03-07 | 794 | 797 | 791 | 794 | 25,000 | 1,588 |
| 2014-03-06 | 790 | 794 | 790 | 794 | 8,000 | 1,588 |
| 2014-03-05 | 788 | 794 | 787 | 791 | 12,000 | 1,582 |
| 2014-03-04 | 780 | 788 | 779 | 786 | 48,000 | 1,572 |
| 2014-03-03 | 777 | 780 | 771 | 780 | 27,000 | 1,560 |
| 2014-02-28 | 792 | 792 | 772 | 772 | 44,000 | 1,544 |
| 2014-02-27 | 796 | 796 | 788 | 790 | 30,000 | 1,580 |
| 2014-02-26 | 795 | 804 | 795 | 798 | 34,000 | 1,596 |
| 2014-02-25 | 794 | 800 | 792 | 799 | 32,000 | 1,598 |
| 2014-02-24 | 786 | 800 | 785 | 789 | 38,000 | 1,578 |
| 2014-02-21 | 782 | 786 | 779 | 783 | 50,000 | 1,566 |
| 2014-02-20 | 777 | 784 | 768 | 768 | 25,000 | 1,536 |
| 2014-02-19 | 777 | 782 | 777 | 781 | 18,000 | 1,562 |
| 2014-02-18 | 779 | 785 | 769 | 783 | 46,000 | 1,566 |
| 2014-02-17 | 769 | 779 | 764 | 779 | 48,000 | 1,558 |
| 2014-02-14 | 760 | 778 | 752 | 759 | 45,000 | 1,518 |
| 2014-02-13 | 788 | 788 | 767 | 767 | 37,000 | 1,534 |
| 2014-02-12 | 772 | 785 | 765 | 774 | 56,000 | 1,548 |
| 2014-02-10 | 762 | 771 | 761 | 771 | 71,000 | 1,542 |
| 2014-02-07 | 744 | 758 | 744 | 755 | 57,000 | 1,510 |
| 2014-02-06 | 768 | 768 | 736 | 736 | 89,000 | 1,472 |
| 2014-02-05 | 745 | 767 | 744 | 760 | 113,000 | 1,520 |
| 2014-02-04 | 768 | 770 | 732 | 741 | 136,000 | 1,482 |
| 2014-02-03 | 775 | 775 | 769 | 769 | 29,000 | 1,538 |
| 2014-01-31 | 786 | 789 | 773 | 778 | 73,000 | 1,556 |
| 2014-01-30 | 809 | 810 | 783 | 786 | 111,000 | 1,572 |
| 2014-01-29 | 801 | 815 | 801 | 814 | 27,000 | 1,628 |
| 2014-01-28 | 804 | 804 | 790 | 790 | 49,000 | 1,580 |
| 2014-01-27 | 821 | 821 | 800 | 800 | 51,000 | 1,600 |
| 2014-01-24 | 817 | 831 | 815 | 821 | 50,000 | 1,642 |
| 2014-01-23 | 850 | 850 | 831 | 832 | 37,000 | 1,664 |
| 2014-01-22 | 850 | 858 | 850 | 853 | 44,000 | 1,706 |
| 2014-01-21 | 842 | 851 | 842 | 850 | 20,000 | 1,700 |
| 2014-01-20 | 844 | 849 | 836 | 847 | 31,000 | 1,694 |
| 2014-01-17 | 828 | 839 | 828 | 837 | 45,000 | 1,674 |
| 2014-01-16 | 832 | 838 | 832 | 833 | 23,000 | 1,666 |
| 2014-01-15 | 826 | 833 | 825 | 833 | 55,000 | 1,666 |
| 2014-01-14 | 822 | 831 | 822 | 825 | 58,000 | 1,650 |
| 2014-01-10 | 813 | 828 | 813 | 827 | 73,000 | 1,654 |
| 2014-01-09 | 812 | 818 | 807 | 814 | 38,000 | 1,628 |
| 2014-01-08 | 805 | 813 | 805 | 812 | 20,000 | 1,624 |
| 2014-01-07 | 812 | 815 | 807 | 810 | 53,000 | 1,620 |
| 2014-01-06 | 810 | 814 | 809 | 811 | 53,000 | 1,622 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
