8173 上新電機(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 995 | 995 | 974 | 990 | 46,000 | 1,980 |
| 2016-12-29 | 981 | 992 | 980 | 992 | 62,000 | 1,984 |
| 2016-12-28 | 979 | 1,004 | 974 | 996 | 40,000 | 1,992 |
| 2016-12-27 | 962 | 978 | 962 | 978 | 60,000 | 1,956 |
| 2016-12-26 | 978 | 985 | 960 | 960 | 70,000 | 1,920 |
| 2016-12-22 | 990 | 990 | 972 | 978 | 73,000 | 1,956 |
| 2016-12-21 | 1,007 | 1,007 | 987 | 991 | 47,000 | 1,982 |
| 2016-12-20 | 1,005 | 1,010 | 992 | 1,008 | 61,000 | 2,016 |
| 2016-12-19 | 1,000 | 1,001 | 992 | 1,000 | 46,000 | 2,000 |
| 2016-12-16 | 1,009 | 1,009 | 1,000 | 1,009 | 46,000 | 2,018 |
| 2016-12-15 | 992 | 1,006 | 992 | 1,006 | 43,000 | 2,012 |
| 2016-12-14 | 1,000 | 1,000 | 988 | 990 | 18,000 | 1,980 |
| 2016-12-13 | 984 | 1,000 | 983 | 997 | 48,000 | 1,994 |
| 2016-12-12 | 983 | 984 | 965 | 984 | 33,000 | 1,968 |
| 2016-12-09 | 978 | 986 | 966 | 984 | 64,000 | 1,968 |
| 2016-12-08 | 990 | 993 | 981 | 983 | 44,000 | 1,966 |
| 2016-12-07 | 979 | 995 | 975 | 975 | 45,000 | 1,950 |
| 2016-12-06 | 979 | 983 | 964 | 970 | 64,000 | 1,940 |
| 2016-12-05 | 969 | 969 | 953 | 964 | 40,000 | 1,928 |
| 2016-12-02 | 967 | 980 | 967 | 974 | 45,000 | 1,948 |
| 2016-12-01 | 962 | 969 | 953 | 962 | 36,000 | 1,924 |
| 2016-11-30 | 970 | 970 | 949 | 952 | 50,000 | 1,904 |
| 2016-11-29 | 996 | 996 | 957 | 965 | 63,000 | 1,930 |
| 2016-11-28 | 972 | 1,005 | 962 | 1,004 | 49,000 | 2,008 |
| 2016-11-25 | 956 | 976 | 954 | 972 | 56,000 | 1,944 |
| 2016-11-24 | 956 | 956 | 947 | 955 | 21,000 | 1,910 |
| 2016-11-22 | 923 | 954 | 923 | 946 | 45,000 | 1,892 |
| 2016-11-21 | 910 | 945 | 910 | 935 | 61,000 | 1,870 |
| 2016-11-18 | 924 | 930 | 908 | 917 | 68,000 | 1,834 |
| 2016-11-17 | 898 | 920 | 890 | 910 | 92,000 | 1,820 |
| 2016-11-16 | 907 | 916 | 899 | 905 | 45,000 | 1,810 |
| 2016-11-15 | 912 | 917 | 902 | 903 | 49,000 | 1,806 |
| 2016-11-14 | 915 | 915 | 896 | 912 | 48,000 | 1,824 |
| 2016-11-11 | 908 | 930 | 906 | 913 | 49,000 | 1,826 |
| 2016-11-10 | 897 | 913 | 882 | 906 | 57,000 | 1,812 |
| 2016-11-09 | 917 | 917 | 868 | 868 | 29,000 | 1,736 |
| 2016-11-08 | 894 | 911 | 894 | 911 | 31,000 | 1,822 |
| 2016-11-07 | 893 | 900 | 888 | 894 | 23,000 | 1,788 |
| 2016-11-04 | 885 | 894 | 885 | 889 | 34,000 | 1,778 |
| 2016-11-02 | 893 | 909 | 888 | 899 | 38,000 | 1,798 |
| 2016-11-01 | 898 | 913 | 898 | 908 | 37,000 | 1,816 |
| 2016-10-31 | 904 | 904 | 890 | 899 | 37,000 | 1,798 |
| 2016-10-28 | 893 | 899 | 893 | 899 | 79,000 | 1,798 |
| 2016-10-27 | 885 | 893 | 884 | 888 | 34,000 | 1,776 |
| 2016-10-26 | 884 | 884 | 877 | 879 | 42,000 | 1,758 |
| 2016-10-25 | 879 | 886 | 879 | 884 | 25,000 | 1,768 |
| 2016-10-24 | 877 | 881 | 875 | 875 | 28,000 | 1,750 |
| 2016-10-21 | 884 | 885 | 878 | 881 | 34,000 | 1,762 |
| 2016-10-20 | 871 | 885 | 871 | 884 | 52,000 | 1,768 |
| 2016-10-19 | 872 | 880 | 872 | 874 | 44,000 | 1,748 |
| 2016-10-18 | 874 | 889 | 871 | 872 | 46,000 | 1,744 |
| 2016-10-17 | 872 | 883 | 869 | 871 | 65,000 | 1,742 |
| 2016-10-14 | 873 | 884 | 871 | 872 | 41,000 | 1,744 |
| 2016-10-13 | 881 | 881 | 871 | 876 | 18,000 | 1,752 |
| 2016-10-12 | 885 | 885 | 872 | 874 | 44,000 | 1,748 |
| 2016-10-11 | 895 | 901 | 886 | 891 | 57,000 | 1,782 |
| 2016-10-07 | 897 | 902 | 895 | 897 | 36,000 | 1,794 |
| 2016-10-06 | 891 | 912 | 891 | 896 | 42,000 | 1,792 |
| 2016-10-05 | 885 | 895 | 885 | 890 | 34,000 | 1,780 |
| 2016-10-04 | 890 | 897 | 888 | 889 | 32,000 | 1,778 |
| 2016-10-03 | 879 | 893 | 878 | 880 | 43,000 | 1,760 |
| 2016-09-30 | 877 | 878 | 864 | 866 | 72,000 | 1,732 |
| 2016-09-29 | 870 | 881 | 870 | 879 | 32,000 | 1,758 |
| 2016-09-28 | 877 | 884 | 866 | 866 | 75,000 | 1,732 |
| 2016-09-27 | 874 | 891 | 863 | 891 | 65,000 | 1,782 |
| 2016-09-26 | 876 | 879 | 874 | 879 | 24,000 | 1,758 |
| 2016-09-23 | 887 | 887 | 876 | 886 | 40,000 | 1,772 |
| 2016-09-21 | 849 | 891 | 849 | 891 | 45,000 | 1,782 |
| 2016-09-20 | 852 | 859 | 846 | 849 | 50,000 | 1,698 |
| 2016-09-16 | 852 | 858 | 849 | 849 | 26,000 | 1,698 |
| 2016-09-15 | 850 | 854 | 848 | 848 | 12,000 | 1,696 |
| 2016-09-14 | 848 | 853 | 847 | 850 | 33,000 | 1,700 |
| 2016-09-13 | 859 | 859 | 848 | 849 | 18,000 | 1,698 |
| 2016-09-12 | 846 | 856 | 846 | 855 | 20,000 | 1,710 |
| 2016-09-09 | 866 | 866 | 857 | 861 | 38,000 | 1,722 |
| 2016-09-08 | 854 | 862 | 854 | 860 | 31,000 | 1,720 |
| 2016-09-07 | 847 | 854 | 844 | 853 | 29,000 | 1,706 |
| 2016-09-06 | 846 | 859 | 846 | 856 | 20,000 | 1,712 |
| 2016-09-05 | 853 | 858 | 848 | 848 | 16,000 | 1,696 |
| 2016-09-02 | 848 | 853 | 845 | 852 | 11,000 | 1,704 |
| 2016-09-01 | 860 | 860 | 847 | 853 | 16,000 | 1,706 |
| 2016-08-31 | 842 | 850 | 842 | 850 | 21,000 | 1,700 |
| 2016-08-30 | 842 | 850 | 838 | 842 | 26,000 | 1,684 |
| 2016-08-29 | 835 | 843 | 835 | 842 | 27,000 | 1,684 |
| 2016-08-26 | 840 | 848 | 819 | 820 | 149,000 | 1,640 |
| 2016-08-25 | 837 | 847 | 836 | 840 | 86,000 | 1,680 |
| 2016-08-24 | 829 | 848 | 824 | 837 | 112,000 | 1,674 |
| 2016-08-23 | 839 | 844 | 826 | 827 | 66,000 | 1,654 |
| 2016-08-22 | 838 | 848 | 838 | 848 | 17,000 | 1,696 |
| 2016-08-19 | 843 | 845 | 838 | 840 | 11,000 | 1,680 |
| 2016-08-18 | 843 | 851 | 836 | 838 | 38,000 | 1,676 |
| 2016-08-17 | 853 | 853 | 840 | 851 | 40,000 | 1,702 |
| 2016-08-16 | 873 | 874 | 845 | 845 | 50,000 | 1,690 |
| 2016-08-15 | 861 | 869 | 861 | 869 | 11,000 | 1,738 |
| 2016-08-12 | 856 | 862 | 852 | 861 | 22,000 | 1,722 |
| 2016-08-10 | 843 | 852 | 843 | 846 | 33,000 | 1,692 |
| 2016-08-09 | 839 | 852 | 838 | 842 | 36,000 | 1,684 |
| 2016-08-08 | 846 | 846 | 832 | 836 | 18,000 | 1,672 |
| 2016-08-05 | 843 | 845 | 828 | 828 | 32,000 | 1,656 |
| 2016-08-04 | 844 | 845 | 833 | 845 | 51,000 | 1,690 |
| 2016-08-03 | 862 | 862 | 845 | 847 | 40,000 | 1,694 |
| 2016-08-02 | 867 | 869 | 863 | 863 | 16,000 | 1,726 |
| 2016-08-01 | 868 | 878 | 866 | 868 | 16,000 | 1,736 |
| 2016-07-29 | 871 | 872 | 861 | 866 | 20,000 | 1,732 |
| 2016-07-28 | 873 | 882 | 865 | 880 | 36,000 | 1,760 |
| 2016-07-27 | 876 | 877 | 870 | 873 | 28,000 | 1,746 |
| 2016-07-26 | 881 | 882 | 863 | 863 | 46,000 | 1,726 |
| 2016-07-25 | 884 | 887 | 881 | 884 | 22,000 | 1,768 |
| 2016-07-22 | 882 | 884 | 882 | 884 | 7,000 | 1,768 |
| 2016-07-21 | 890 | 896 | 890 | 893 | 16,000 | 1,786 |
| 2016-07-20 | 886 | 893 | 883 | 892 | 23,000 | 1,784 |
| 2016-07-19 | 889 | 897 | 886 | 886 | 16,000 | 1,772 |
| 2016-07-15 | 893 | 900 | 893 | 895 | 36,000 | 1,790 |
| 2016-07-14 | 888 | 896 | 888 | 893 | 25,000 | 1,786 |
| 2016-07-13 | 893 | 895 | 879 | 888 | 18,000 | 1,776 |
| 2016-07-12 | 878 | 899 | 878 | 885 | 40,000 | 1,770 |
| 2016-07-11 | 864 | 873 | 858 | 870 | 24,000 | 1,740 |
| 2016-07-08 | 868 | 868 | 836 | 838 | 33,000 | 1,676 |
| 2016-07-07 | 864 | 873 | 858 | 865 | 27,000 | 1,730 |
| 2016-07-06 | 853 | 877 | 853 | 867 | 31,000 | 1,734 |
| 2016-07-05 | 877 | 877 | 862 | 865 | 16,000 | 1,730 |
| 2016-07-04 | 857 | 880 | 852 | 880 | 29,000 | 1,760 |
| 2016-07-01 | 863 | 863 | 856 | 857 | 39,000 | 1,714 |
| 2016-06-30 | 878 | 887 | 860 | 860 | 32,000 | 1,720 |
| 2016-06-29 | 869 | 882 | 868 | 873 | 29,000 | 1,746 |
| 2016-06-28 | 853 | 885 | 853 | 857 | 44,000 | 1,714 |
| 2016-06-27 | 842 | 875 | 842 | 853 | 51,000 | 1,706 |
| 2016-06-24 | 890 | 890 | 839 | 842 | 43,000 | 1,684 |
| 2016-06-23 | 894 | 894 | 876 | 878 | 39,000 | 1,756 |
| 2016-06-22 | 880 | 887 | 875 | 886 | 25,000 | 1,772 |
| 2016-06-21 | 876 | 894 | 876 | 890 | 30,000 | 1,780 |
| 2016-06-20 | 881 | 905 | 881 | 889 | 37,000 | 1,778 |
| 2016-06-17 | 879 | 886 | 864 | 881 | 68,000 | 1,762 |
| 2016-06-16 | 865 | 865 | 860 | 861 | 55,000 | 1,722 |
| 2016-06-15 | 868 | 870 | 860 | 864 | 53,000 | 1,728 |
| 2016-06-14 | 894 | 896 | 864 | 864 | 27,000 | 1,728 |
| 2016-06-13 | 892 | 905 | 884 | 889 | 32,000 | 1,778 |
| 2016-06-10 | 923 | 923 | 902 | 906 | 78,000 | 1,812 |
| 2016-06-09 | 925 | 925 | 915 | 916 | 23,000 | 1,832 |
| 2016-06-08 | 927 | 933 | 925 | 927 | 33,000 | 1,854 |
| 2016-06-07 | 929 | 940 | 929 | 930 | 20,000 | 1,860 |
| 2016-06-06 | 926 | 944 | 926 | 934 | 29,000 | 1,868 |
| 2016-06-03 | 939 | 948 | 939 | 944 | 18,000 | 1,888 |
| 2016-06-02 | 935 | 949 | 925 | 929 | 37,000 | 1,858 |
| 2016-06-01 | 941 | 954 | 933 | 949 | 37,000 | 1,898 |
| 2016-05-31 | 926 | 945 | 926 | 942 | 63,000 | 1,884 |
| 2016-05-30 | 914 | 929 | 914 | 921 | 8,000 | 1,842 |
| 2016-05-27 | 921 | 926 | 912 | 913 | 23,000 | 1,826 |
| 2016-05-26 | 911 | 925 | 911 | 912 | 24,000 | 1,824 |
| 2016-05-25 | 924 | 930 | 903 | 909 | 41,000 | 1,818 |
| 2016-05-24 | 938 | 938 | 920 | 920 | 35,000 | 1,840 |
| 2016-05-23 | 913 | 946 | 908 | 941 | 130,000 | 1,882 |
| 2016-05-20 | 899 | 926 | 899 | 913 | 53,000 | 1,826 |
| 2016-05-19 | 914 | 927 | 907 | 907 | 52,000 | 1,814 |
| 2016-05-18 | 907 | 921 | 900 | 919 | 140,000 | 1,838 |
| 2016-05-17 | 891 | 911 | 888 | 904 | 63,000 | 1,808 |
| 2016-05-16 | 900 | 911 | 888 | 889 | 50,000 | 1,778 |
| 2016-05-13 | 894 | 904 | 887 | 899 | 72,000 | 1,798 |
| 2016-05-12 | 873 | 890 | 873 | 875 | 33,000 | 1,750 |
| 2016-05-11 | 887 | 887 | 867 | 873 | 19,000 | 1,746 |
| 2016-05-10 | 849 | 887 | 849 | 887 | 43,000 | 1,774 |
| 2016-05-09 | 845 | 852 | 845 | 849 | 12,000 | 1,698 |
| 2016-05-06 | 855 | 855 | 836 | 837 | 43,000 | 1,674 |
| 2016-05-02 | 858 | 867 | 852 | 855 | 55,000 | 1,710 |
| 2016-04-28 | 891 | 891 | 871 | 873 | 19,000 | 1,746 |
| 2016-04-27 | 891 | 893 | 879 | 886 | 34,000 | 1,772 |
| 2016-04-26 | 885 | 892 | 880 | 882 | 17,000 | 1,764 |
| 2016-04-25 | 895 | 896 | 881 | 885 | 27,000 | 1,770 |
| 2016-04-22 | 891 | 894 | 883 | 894 | 26,000 | 1,788 |
| 2016-04-21 | 881 | 894 | 872 | 889 | 57,000 | 1,778 |
| 2016-04-20 | 865 | 882 | 865 | 866 | 55,000 | 1,732 |
| 2016-04-19 | 866 | 874 | 866 | 870 | 39,000 | 1,740 |
| 2016-04-18 | 839 | 854 | 838 | 849 | 38,000 | 1,698 |
| 2016-04-15 | 859 | 870 | 854 | 854 | 47,000 | 1,708 |
| 2016-04-14 | 857 | 860 | 843 | 860 | 46,000 | 1,720 |
| 2016-04-13 | 838 | 841 | 828 | 835 | 47,000 | 1,670 |
| 2016-04-12 | 844 | 844 | 830 | 835 | 26,000 | 1,670 |
| 2016-04-11 | 830 | 838 | 827 | 836 | 18,000 | 1,672 |
| 2016-04-08 | 823 | 854 | 823 | 843 | 40,000 | 1,686 |
| 2016-04-07 | 831 | 843 | 827 | 831 | 40,000 | 1,662 |
| 2016-04-06 | 848 | 848 | 829 | 831 | 32,000 | 1,662 |
| 2016-04-05 | 856 | 856 | 823 | 833 | 56,000 | 1,666 |
| 2016-04-04 | 842 | 856 | 841 | 856 | 48,000 | 1,712 |
| 2016-04-01 | 877 | 877 | 826 | 827 | 59,000 | 1,654 |
| 2016-03-31 | 881 | 887 | 865 | 865 | 57,000 | 1,730 |
| 2016-03-30 | 884 | 890 | 879 | 879 | 39,000 | 1,758 |
| 2016-03-29 | 891 | 891 | 877 | 888 | 86,000 | 1,776 |
| 2016-03-28 | 890 | 899 | 885 | 899 | 319,000 | 1,798 |
| 2016-03-25 | 886 | 889 | 884 | 884 | 61,000 | 1,768 |
| 2016-03-24 | 902 | 902 | 879 | 885 | 84,000 | 1,770 |
| 2016-03-23 | 914 | 916 | 898 | 899 | 50,000 | 1,798 |
| 2016-03-22 | 906 | 920 | 904 | 905 | 52,000 | 1,810 |
| 2016-03-18 | 897 | 904 | 876 | 904 | 66,000 | 1,808 |
| 2016-03-17 | 904 | 923 | 896 | 896 | 67,000 | 1,792 |
| 2016-03-16 | 894 | 904 | 890 | 894 | 48,000 | 1,788 |
| 2016-03-15 | 900 | 907 | 891 | 897 | 44,000 | 1,794 |
| 2016-03-14 | 892 | 896 | 887 | 893 | 63,000 | 1,786 |
| 2016-03-11 | 882 | 891 | 878 | 885 | 68,000 | 1,770 |
| 2016-03-10 | 886 | 888 | 880 | 885 | 28,000 | 1,770 |
| 2016-03-09 | 888 | 888 | 880 | 883 | 34,000 | 1,766 |
| 2016-03-08 | 895 | 895 | 872 | 882 | 34,000 | 1,764 |
| 2016-03-07 | 897 | 904 | 895 | 897 | 30,000 | 1,794 |
| 2016-03-04 | 884 | 911 | 884 | 895 | 38,000 | 1,790 |
| 2016-03-03 | 881 | 900 | 881 | 895 | 38,000 | 1,790 |
| 2016-03-02 | 880 | 900 | 880 | 887 | 20,000 | 1,774 |
| 2016-03-01 | 860 | 870 | 860 | 865 | 27,000 | 1,730 |
| 2016-02-29 | 887 | 897 | 861 | 862 | 66,000 | 1,724 |
| 2016-02-26 | 893 | 901 | 884 | 885 | 55,000 | 1,770 |
| 2016-02-25 | 882 | 893 | 874 | 890 | 58,000 | 1,780 |
| 2016-02-24 | 861 | 873 | 858 | 863 | 62,000 | 1,726 |
| 2016-02-23 | 859 | 859 | 845 | 846 | 23,000 | 1,692 |
| 2016-02-22 | 851 | 863 | 845 | 853 | 61,000 | 1,706 |
| 2016-02-19 | 856 | 868 | 851 | 858 | 29,000 | 1,716 |
| 2016-02-18 | 869 | 888 | 869 | 878 | 58,000 | 1,756 |
| 2016-02-17 | 859 | 875 | 849 | 857 | 46,000 | 1,714 |
| 2016-02-16 | 875 | 894 | 869 | 869 | 52,000 | 1,738 |
| 2016-02-15 | 872 | 907 | 869 | 899 | 46,000 | 1,798 |
| 2016-02-12 | 881 | 900 | 841 | 841 | 88,000 | 1,682 |
| 2016-02-10 | 943 | 956 | 912 | 912 | 53,000 | 1,824 |
| 2016-02-09 | 968 | 968 | 941 | 941 | 37,000 | 1,882 |
| 2016-02-08 | 952 | 1,000 | 952 | 994 | 34,000 | 1,988 |
| 2016-02-05 | 955 | 975 | 955 | 965 | 8,000 | 1,930 |
| 2016-02-04 | 1,006 | 1,009 | 967 | 967 | 20,000 | 1,934 |
| 2016-02-03 | 987 | 1,006 | 987 | 1,006 | 47,000 | 2,012 |
| 2016-02-02 | 973 | 995 | 973 | 989 | 16,000 | 1,978 |
| 2016-02-01 | 979 | 998 | 977 | 996 | 46,000 | 1,992 |
| 2016-01-29 | 942 | 965 | 942 | 965 | 24,000 | 1,930 |
| 2016-01-28 | 915 | 940 | 915 | 917 | 25,000 | 1,834 |
| 2016-01-27 | 906 | 928 | 901 | 919 | 58,000 | 1,838 |
| 2016-01-26 | 906 | 906 | 876 | 876 | 32,000 | 1,752 |
| 2016-01-25 | 935 | 939 | 917 | 922 | 36,000 | 1,844 |
| 2016-01-22 | 881 | 920 | 876 | 920 | 47,000 | 1,840 |
| 2016-01-21 | 916 | 916 | 851 | 851 | 69,000 | 1,702 |
| 2016-01-20 | 935 | 935 | 901 | 901 | 52,000 | 1,802 |
| 2016-01-19 | 955 | 958 | 925 | 927 | 37,000 | 1,854 |
| 2016-01-18 | 943 | 962 | 936 | 941 | 29,000 | 1,882 |
| 2016-01-15 | 945 | 951 | 944 | 944 | 20,000 | 1,888 |
| 2016-01-14 | 933 | 946 | 930 | 936 | 55,000 | 1,872 |
| 2016-01-13 | 951 | 969 | 948 | 961 | 27,000 | 1,922 |
| 2016-01-12 | 975 | 975 | 924 | 924 | 68,000 | 1,848 |
| 2016-01-08 | 994 | 998 | 980 | 980 | 13,000 | 1,960 |
| 2016-01-07 | 1,010 | 1,011 | 990 | 994 | 47,000 | 1,988 |
| 2016-01-06 | 1,018 | 1,022 | 1,003 | 1,010 | 26,000 | 2,020 |
| 2016-01-05 | 1,018 | 1,039 | 1,018 | 1,032 | 18,000 | 2,064 |
| 2016-01-04 | 1,052 | 1,055 | 1,021 | 1,024 | 31,000 | 2,048 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
