8173 上新電機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,080 | 1,097 | 1,077 | 1,079 | 25,000 | 2,158 |
| 2015-12-29 | 1,030 | 1,078 | 1,030 | 1,078 | 24,000 | 2,156 |
| 2015-12-28 | 1,065 | 1,065 | 1,055 | 1,055 | 23,000 | 2,110 |
| 2015-12-25 | 1,022 | 1,076 | 1,022 | 1,071 | 56,000 | 2,142 |
| 2015-12-24 | 1,050 | 1,050 | 1,019 | 1,027 | 21,000 | 2,054 |
| 2015-12-22 | 1,026 | 1,047 | 1,023 | 1,035 | 31,000 | 2,070 |
| 2015-12-21 | 1,024 | 1,062 | 1,015 | 1,028 | 49,000 | 2,056 |
| 2015-12-18 | 1,121 | 1,121 | 1,049 | 1,054 | 78,000 | 2,108 |
| 2015-12-17 | 1,094 | 1,109 | 1,083 | 1,105 | 42,000 | 2,210 |
| 2015-12-16 | 1,079 | 1,079 | 1,042 | 1,070 | 57,000 | 2,140 |
| 2015-12-15 | 1,059 | 1,066 | 1,049 | 1,049 | 41,000 | 2,098 |
| 2015-12-14 | 1,063 | 1,077 | 1,055 | 1,058 | 60,000 | 2,116 |
| 2015-12-11 | 1,071 | 1,100 | 1,071 | 1,093 | 104,000 | 2,186 |
| 2015-12-10 | 1,113 | 1,113 | 1,069 | 1,072 | 102,000 | 2,144 |
| 2015-12-09 | 1,146 | 1,162 | 1,138 | 1,140 | 47,000 | 2,280 |
| 2015-12-08 | 1,148 | 1,153 | 1,130 | 1,146 | 41,000 | 2,292 |
| 2015-12-07 | 1,178 | 1,178 | 1,133 | 1,140 | 61,000 | 2,280 |
| 2015-12-04 | 1,174 | 1,185 | 1,148 | 1,148 | 43,000 | 2,296 |
| 2015-12-03 | 1,184 | 1,204 | 1,183 | 1,201 | 62,000 | 2,402 |
| 2015-12-02 | 1,182 | 1,192 | 1,162 | 1,183 | 63,000 | 2,366 |
| 2015-12-01 | 1,177 | 1,191 | 1,156 | 1,182 | 80,000 | 2,364 |
| 2015-11-30 | 1,122 | 1,163 | 1,122 | 1,163 | 87,000 | 2,326 |
| 2015-11-27 | 1,186 | 1,186 | 1,118 | 1,122 | 129,000 | 2,244 |
| 2015-11-26 | 1,200 | 1,203 | 1,175 | 1,186 | 133,000 | 2,372 |
| 2015-11-25 | 1,168 | 1,225 | 1,168 | 1,221 | 122,000 | 2,442 |
| 2015-11-24 | 1,172 | 1,200 | 1,150 | 1,168 | 250,000 | 2,336 |
| 2015-11-20 | 1,145 | 1,172 | 1,141 | 1,172 | 95,000 | 2,344 |
| 2015-11-19 | 1,140 | 1,159 | 1,137 | 1,138 | 67,000 | 2,276 |
| 2015-11-18 | 1,094 | 1,137 | 1,077 | 1,131 | 138,000 | 2,262 |
| 2015-11-17 | 1,068 | 1,087 | 1,065 | 1,076 | 80,000 | 2,152 |
| 2015-11-16 | 1,049 | 1,070 | 1,032 | 1,064 | 73,000 | 2,128 |
| 2015-11-13 | 1,044 | 1,049 | 1,035 | 1,049 | 33,000 | 2,098 |
| 2015-11-12 | 1,048 | 1,060 | 1,048 | 1,050 | 72,000 | 2,100 |
| 2015-11-11 | 999 | 1,048 | 996 | 1,044 | 106,000 | 2,088 |
| 2015-11-10 | 1,001 | 1,036 | 996 | 1,020 | 111,000 | 2,040 |
| 2015-11-09 | 965 | 996 | 960 | 995 | 64,000 | 1,990 |
| 2015-11-06 | 950 | 966 | 946 | 956 | 62,000 | 1,912 |
| 2015-11-05 | 933 | 950 | 926 | 948 | 71,000 | 1,896 |
| 2015-11-04 | 931 | 937 | 922 | 933 | 52,000 | 1,866 |
| 2015-11-02 | 927 | 927 | 913 | 918 | 24,000 | 1,836 |
| 2015-10-30 | 918 | 929 | 918 | 925 | 80,000 | 1,850 |
| 2015-10-29 | 931 | 931 | 904 | 910 | 173,000 | 1,820 |
| 2015-10-28 | 929 | 929 | 919 | 926 | 51,000 | 1,852 |
| 2015-10-27 | 934 | 934 | 923 | 924 | 26,000 | 1,848 |
| 2015-10-26 | 937 | 937 | 922 | 925 | 47,000 | 1,850 |
| 2015-10-23 | 932 | 932 | 917 | 922 | 50,000 | 1,844 |
| 2015-10-22 | 920 | 920 | 906 | 909 | 23,000 | 1,818 |
| 2015-10-21 | 905 | 916 | 901 | 915 | 67,000 | 1,830 |
| 2015-10-20 | 916 | 916 | 904 | 905 | 23,000 | 1,810 |
| 2015-10-19 | 910 | 914 | 903 | 905 | 28,000 | 1,810 |
| 2015-10-16 | 910 | 910 | 901 | 905 | 74,000 | 1,810 |
| 2015-10-15 | 901 | 905 | 899 | 904 | 37,000 | 1,808 |
| 2015-10-14 | 903 | 903 | 895 | 899 | 35,000 | 1,798 |
| 2015-10-13 | 908 | 908 | 894 | 900 | 40,000 | 1,800 |
| 2015-10-09 | 902 | 909 | 902 | 909 | 40,000 | 1,818 |
| 2015-10-08 | 919 | 919 | 888 | 901 | 63,000 | 1,802 |
| 2015-10-07 | 917 | 922 | 911 | 920 | 29,000 | 1,840 |
| 2015-10-06 | 918 | 925 | 916 | 917 | 24,000 | 1,834 |
| 2015-10-05 | 924 | 924 | 907 | 910 | 32,000 | 1,820 |
| 2015-10-02 | 925 | 925 | 918 | 920 | 41,000 | 1,840 |
| 2015-10-01 | 934 | 940 | 931 | 932 | 33,000 | 1,864 |
| 2015-09-30 | 926 | 929 | 918 | 929 | 27,000 | 1,858 |
| 2015-09-29 | 929 | 929 | 919 | 926 | 57,000 | 1,852 |
| 2015-09-28 | 938 | 939 | 927 | 929 | 29,000 | 1,858 |
| 2015-09-25 | 915 | 938 | 915 | 938 | 50,000 | 1,876 |
| 2015-09-24 | 911 | 926 | 911 | 913 | 38,000 | 1,826 |
| 2015-09-18 | 922 | 923 | 912 | 916 | 32,000 | 1,832 |
| 2015-09-17 | 945 | 945 | 930 | 936 | 21,000 | 1,872 |
| 2015-09-16 | 929 | 930 | 917 | 930 | 19,000 | 1,860 |
| 2015-09-15 | 906 | 924 | 906 | 921 | 20,000 | 1,842 |
| 2015-09-14 | 928 | 928 | 904 | 905 | 23,000 | 1,810 |
| 2015-09-11 | 906 | 922 | 906 | 916 | 90,000 | 1,832 |
| 2015-09-10 | 921 | 933 | 906 | 912 | 17,000 | 1,824 |
| 2015-09-09 | 918 | 941 | 918 | 935 | 77,000 | 1,870 |
| 2015-09-08 | 939 | 945 | 902 | 903 | 40,000 | 1,806 |
| 2015-09-07 | 930 | 946 | 925 | 942 | 101,000 | 1,884 |
| 2015-09-04 | 933 | 946 | 908 | 946 | 53,000 | 1,892 |
| 2015-09-03 | 932 | 946 | 925 | 931 | 42,000 | 1,862 |
| 2015-09-02 | 910 | 941 | 908 | 927 | 25,000 | 1,854 |
| 2015-09-01 | 950 | 950 | 919 | 920 | 52,000 | 1,840 |
| 2015-08-31 | 935 | 957 | 915 | 957 | 75,000 | 1,914 |
| 2015-08-28 | 918 | 949 | 909 | 935 | 62,000 | 1,870 |
| 2015-08-27 | 909 | 934 | 897 | 897 | 46,000 | 1,794 |
| 2015-08-26 | 895 | 925 | 894 | 901 | 87,000 | 1,802 |
| 2015-08-25 | 870 | 900 | 857 | 895 | 67,000 | 1,790 |
| 2015-08-24 | 935 | 948 | 889 | 893 | 87,000 | 1,786 |
| 2015-08-21 | 969 | 969 | 943 | 950 | 66,000 | 1,900 |
| 2015-08-20 | 976 | 979 | 965 | 965 | 20,000 | 1,930 |
| 2015-08-19 | 972 | 984 | 970 | 972 | 39,000 | 1,944 |
| 2015-08-18 | 987 | 987 | 975 | 977 | 42,000 | 1,954 |
| 2015-08-17 | 976 | 988 | 976 | 984 | 42,000 | 1,968 |
| 2015-08-14 | 977 | 987 | 968 | 976 | 54,000 | 1,952 |
| 2015-08-13 | 962 | 976 | 962 | 972 | 26,000 | 1,944 |
| 2015-08-12 | 961 | 974 | 957 | 970 | 50,000 | 1,940 |
| 2015-08-11 | 966 | 973 | 958 | 961 | 37,000 | 1,922 |
| 2015-08-10 | 958 | 963 | 951 | 960 | 27,000 | 1,920 |
| 2015-08-07 | 977 | 977 | 950 | 953 | 68,000 | 1,906 |
| 2015-08-06 | 985 | 987 | 964 | 970 | 68,000 | 1,940 |
| 2015-08-05 | 978 | 978 | 963 | 973 | 36,000 | 1,946 |
| 2015-08-04 | 985 | 987 | 975 | 977 | 28,000 | 1,954 |
| 2015-08-03 | 965 | 981 | 965 | 977 | 11,000 | 1,954 |
| 2015-07-31 | 974 | 988 | 969 | 979 | 33,000 | 1,958 |
| 2015-07-30 | 960 | 971 | 953 | 970 | 32,000 | 1,940 |
| 2015-07-29 | 968 | 978 | 966 | 966 | 16,000 | 1,932 |
| 2015-07-28 | 974 | 979 | 964 | 974 | 36,000 | 1,948 |
| 2015-07-27 | 988 | 988 | 965 | 965 | 35,000 | 1,930 |
| 2015-07-24 | 984 | 993 | 984 | 986 | 26,000 | 1,972 |
| 2015-07-23 | 986 | 991 | 984 | 991 | 14,000 | 1,982 |
| 2015-07-22 | 987 | 989 | 979 | 986 | 21,000 | 1,972 |
| 2015-07-21 | 992 | 992 | 977 | 989 | 18,000 | 1,978 |
| 2015-07-17 | 994 | 994 | 990 | 992 | 22,000 | 1,984 |
| 2015-07-16 | 993 | 994 | 991 | 991 | 49,000 | 1,982 |
| 2015-07-15 | 977 | 993 | 977 | 992 | 123,000 | 1,984 |
| 2015-07-14 | 960 | 977 | 935 | 977 | 80,000 | 1,954 |
| 2015-07-13 | 948 | 954 | 941 | 949 | 29,000 | 1,898 |
| 2015-07-10 | 934 | 936 | 930 | 933 | 72,000 | 1,866 |
| 2015-07-09 | 929 | 932 | 920 | 926 | 81,000 | 1,852 |
| 2015-07-08 | 935 | 936 | 929 | 929 | 56,000 | 1,858 |
| 2015-07-07 | 937 | 941 | 935 | 937 | 40,000 | 1,874 |
| 2015-07-06 | 940 | 944 | 932 | 932 | 31,000 | 1,864 |
| 2015-07-03 | 946 | 946 | 933 | 940 | 30,000 | 1,880 |
| 2015-07-02 | 945 | 949 | 939 | 946 | 25,000 | 1,892 |
| 2015-07-01 | 940 | 948 | 937 | 941 | 39,000 | 1,882 |
| 2015-06-30 | 933 | 943 | 932 | 943 | 46,000 | 1,886 |
| 2015-06-29 | 939 | 944 | 928 | 928 | 42,000 | 1,856 |
| 2015-06-26 | 936 | 939 | 935 | 938 | 52,000 | 1,876 |
| 2015-06-25 | 936 | 944 | 935 | 935 | 53,000 | 1,870 |
| 2015-06-24 | 946 | 946 | 931 | 942 | 84,000 | 1,884 |
| 2015-06-23 | 948 | 948 | 942 | 945 | 50,000 | 1,890 |
| 2015-06-22 | 933 | 943 | 933 | 943 | 55,000 | 1,886 |
| 2015-06-19 | 933 | 939 | 932 | 936 | 48,000 | 1,872 |
| 2015-06-18 | 938 | 940 | 934 | 935 | 32,000 | 1,870 |
| 2015-06-17 | 939 | 946 | 936 | 944 | 53,000 | 1,888 |
| 2015-06-16 | 936 | 942 | 935 | 937 | 35,000 | 1,874 |
| 2015-06-15 | 942 | 950 | 937 | 938 | 45,000 | 1,876 |
| 2015-06-12 | 952 | 952 | 939 | 942 | 122,000 | 1,884 |
| 2015-06-11 | 936 | 954 | 936 | 942 | 83,000 | 1,884 |
| 2015-06-10 | 937 | 944 | 936 | 936 | 70,000 | 1,872 |
| 2015-06-09 | 945 | 949 | 940 | 940 | 56,000 | 1,880 |
| 2015-06-08 | 954 | 954 | 942 | 946 | 21,000 | 1,892 |
| 2015-06-05 | 945 | 951 | 945 | 950 | 32,000 | 1,900 |
| 2015-06-04 | 956 | 956 | 945 | 945 | 51,000 | 1,890 |
| 2015-06-03 | 948 | 948 | 946 | 948 | 33,000 | 1,896 |
| 2015-06-02 | 958 | 958 | 950 | 953 | 23,000 | 1,906 |
| 2015-06-01 | 956 | 958 | 950 | 954 | 16,000 | 1,908 |
| 2015-05-29 | 951 | 953 | 950 | 952 | 44,000 | 1,904 |
| 2015-05-28 | 943 | 949 | 943 | 948 | 26,000 | 1,896 |
| 2015-05-27 | 952 | 960 | 951 | 957 | 31,000 | 1,914 |
| 2015-05-26 | 954 | 959 | 951 | 951 | 15,000 | 1,902 |
| 2015-05-25 | 958 | 959 | 952 | 954 | 25,000 | 1,908 |
| 2015-05-22 | 957 | 960 | 952 | 955 | 26,000 | 1,910 |
| 2015-05-21 | 957 | 957 | 949 | 951 | 41,000 | 1,902 |
| 2015-05-20 | 958 | 958 | 950 | 953 | 36,000 | 1,906 |
| 2015-05-19 | 956 | 959 | 953 | 958 | 37,000 | 1,916 |
| 2015-05-18 | 958 | 958 | 948 | 950 | 39,000 | 1,900 |
| 2015-05-15 | 942 | 951 | 942 | 951 | 17,000 | 1,902 |
| 2015-05-14 | 941 | 953 | 939 | 939 | 41,000 | 1,878 |
| 2015-05-13 | 939 | 954 | 936 | 941 | 12,000 | 1,882 |
| 2015-05-12 | 941 | 943 | 928 | 939 | 30,000 | 1,878 |
| 2015-05-11 | 956 | 957 | 948 | 948 | 9,000 | 1,896 |
| 2015-05-08 | 946 | 950 | 944 | 946 | 28,000 | 1,892 |
| 2015-05-07 | 955 | 955 | 942 | 946 | 14,000 | 1,892 |
| 2015-05-01 | 959 | 959 | 940 | 942 | 33,000 | 1,884 |
| 2015-04-30 | 957 | 967 | 946 | 959 | 42,000 | 1,918 |
| 2015-04-28 | 961 | 975 | 960 | 962 | 52,000 | 1,924 |
| 2015-04-27 | 952 | 968 | 950 | 961 | 27,000 | 1,922 |
| 2015-04-24 | 957 | 968 | 957 | 958 | 18,000 | 1,916 |
| 2015-04-23 | 961 | 962 | 955 | 955 | 14,000 | 1,910 |
| 2015-04-22 | 959 | 963 | 955 | 961 | 38,000 | 1,922 |
| 2015-04-21 | 943 | 950 | 943 | 946 | 21,000 | 1,892 |
| 2015-04-20 | 955 | 955 | 943 | 943 | 17,000 | 1,886 |
| 2015-04-17 | 957 | 957 | 946 | 946 | 13,000 | 1,892 |
| 2015-04-16 | 953 | 953 | 950 | 951 | 11,000 | 1,902 |
| 2015-04-15 | 952 | 958 | 952 | 954 | 12,000 | 1,908 |
| 2015-04-14 | 950 | 952 | 943 | 952 | 9,000 | 1,904 |
| 2015-04-13 | 950 | 950 | 940 | 942 | 18,000 | 1,884 |
| 2015-04-10 | 951 | 961 | 947 | 952 | 21,000 | 1,904 |
| 2015-04-09 | 949 | 950 | 947 | 950 | 10,000 | 1,900 |
| 2015-04-08 | 942 | 949 | 942 | 944 | 21,000 | 1,888 |
| 2015-04-07 | 943 | 948 | 937 | 940 | 23,000 | 1,880 |
| 2015-04-06 | 950 | 950 | 942 | 942 | 9,000 | 1,884 |
| 2015-04-03 | 942 | 950 | 939 | 942 | 26,000 | 1,884 |
| 2015-04-02 | 937 | 954 | 928 | 942 | 42,000 | 1,884 |
| 2015-04-01 | 938 | 949 | 923 | 928 | 49,000 | 1,856 |
| 2015-03-31 | 966 | 975 | 942 | 953 | 47,000 | 1,906 |
| 2015-03-30 | 973 | 973 | 961 | 965 | 32,000 | 1,930 |
| 2015-03-27 | 981 | 984 | 967 | 973 | 84,000 | 1,946 |
| 2015-03-26 | 989 | 991 | 985 | 989 | 212,000 | 1,978 |
| 2015-03-25 | 987 | 993 | 985 | 989 | 76,000 | 1,978 |
| 2015-03-24 | 987 | 991 | 986 | 988 | 74,000 | 1,976 |
| 2015-03-23 | 994 | 995 | 990 | 990 | 83,000 | 1,980 |
| 2015-03-20 | 988 | 992 | 988 | 990 | 54,000 | 1,980 |
| 2015-03-19 | 981 | 983 | 979 | 981 | 21,000 | 1,962 |
| 2015-03-18 | 981 | 987 | 979 | 985 | 31,000 | 1,970 |
| 2015-03-17 | 986 | 991 | 977 | 984 | 44,000 | 1,968 |
| 2015-03-16 | 977 | 977 | 972 | 976 | 40,000 | 1,952 |
| 2015-03-13 | 994 | 995 | 975 | 977 | 135,000 | 1,954 |
| 2015-03-12 | 991 | 991 | 973 | 980 | 95,000 | 1,960 |
| 2015-03-11 | 985 | 993 | 976 | 976 | 67,000 | 1,952 |
| 2015-03-10 | 999 | 999 | 980 | 983 | 34,000 | 1,966 |
| 2015-03-09 | 989 | 997 | 989 | 993 | 34,000 | 1,986 |
| 2015-03-06 | 983 | 999 | 983 | 990 | 65,000 | 1,980 |
| 2015-03-05 | 988 | 988 | 983 | 983 | 20,000 | 1,966 |
| 2015-03-04 | 972 | 986 | 972 | 979 | 41,000 | 1,958 |
| 2015-03-03 | 977 | 978 | 972 | 973 | 29,000 | 1,946 |
| 2015-03-02 | 973 | 974 | 970 | 973 | 18,000 | 1,946 |
| 2015-02-27 | 968 | 971 | 965 | 965 | 79,000 | 1,930 |
| 2015-02-26 | 969 | 977 | 966 | 976 | 31,000 | 1,952 |
| 2015-02-25 | 968 | 972 | 964 | 972 | 37,000 | 1,944 |
| 2015-02-24 | 978 | 984 | 966 | 966 | 64,000 | 1,932 |
| 2015-02-23 | 986 | 989 | 977 | 977 | 36,000 | 1,954 |
| 2015-02-20 | 996 | 996 | 985 | 986 | 25,000 | 1,972 |
| 2015-02-19 | 999 | 999 | 992 | 995 | 42,000 | 1,990 |
| 2015-02-18 | 990 | 999 | 986 | 991 | 54,000 | 1,982 |
| 2015-02-17 | 984 | 989 | 975 | 978 | 44,000 | 1,956 |
| 2015-02-16 | 979 | 985 | 976 | 981 | 25,000 | 1,962 |
| 2015-02-13 | 979 | 980 | 972 | 979 | 37,000 | 1,958 |
| 2015-02-12 | 978 | 985 | 972 | 979 | 62,000 | 1,958 |
| 2015-02-10 | 960 | 974 | 958 | 963 | 51,000 | 1,926 |
| 2015-02-09 | 964 | 974 | 963 | 965 | 24,000 | 1,930 |
| 2015-02-06 | 990 | 990 | 968 | 969 | 28,000 | 1,938 |
| 2015-02-05 | 988 | 988 | 974 | 977 | 16,000 | 1,954 |
| 2015-02-04 | 968 | 990 | 968 | 988 | 26,000 | 1,976 |
| 2015-02-03 | 1,002 | 1,002 | 963 | 967 | 58,000 | 1,934 |
| 2015-02-02 | 1,007 | 1,007 | 994 | 997 | 19,000 | 1,994 |
| 2015-01-30 | 974 | 994 | 974 | 992 | 28,000 | 1,984 |
| 2015-01-29 | 981 | 994 | 971 | 971 | 14,000 | 1,942 |
| 2015-01-28 | 992 | 997 | 975 | 981 | 38,000 | 1,962 |
| 2015-01-27 | 974 | 987 | 974 | 980 | 12,000 | 1,960 |
| 2015-01-26 | 961 | 970 | 961 | 967 | 14,000 | 1,934 |
| 2015-01-23 | 959 | 964 | 959 | 961 | 8,000 | 1,922 |
| 2015-01-22 | 954 | 958 | 954 | 958 | 9,000 | 1,916 |
| 2015-01-21 | 956 | 956 | 951 | 952 | 24,000 | 1,904 |
| 2015-01-20 | 963 | 964 | 956 | 962 | 9,000 | 1,924 |
| 2015-01-19 | 960 | 960 | 951 | 951 | 9,000 | 1,902 |
| 2015-01-16 | 966 | 975 | 949 | 950 | 21,000 | 1,900 |
| 2015-01-15 | 956 | 966 | 956 | 966 | 3,000 | 1,932 |
| 2015-01-14 | 951 | 951 | 943 | 945 | 21,000 | 1,890 |
| 2015-01-13 | 967 | 978 | 954 | 955 | 18,000 | 1,910 |
| 2015-01-09 | 960 | 973 | 959 | 967 | 29,000 | 1,934 |
| 2015-01-08 | 960 | 975 | 959 | 959 | 12,000 | 1,918 |
| 2015-01-07 | 950 | 965 | 950 | 960 | 14,000 | 1,920 |
| 2015-01-06 | 970 | 970 | 959 | 959 | 29,000 | 1,918 |
| 2015-01-05 | 980 | 980 | 970 | 970 | 8,000 | 1,940 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
