8173 上新電機(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,490	2,490	2,396	2,412	16,500	2,412
2018-12-27	2,364	2,503	2,336	2,490	26,200	2,490
2018-12-26	2,216	2,332	2,216	2,246	23,100	2,246
2018-12-25	2,298	2,298	2,200	2,205	18,500	2,205
2018-12-21	2,280	2,464	2,173	2,448	73,200	2,448
2018-12-20	2,413	2,413	2,306	2,315	22,800	2,315
2018-12-19	2,469	2,484	2,429	2,450	15,200	2,450
2018-12-18	2,580	2,580	2,458	2,459	26,000	2,459
2018-12-17	2,650	2,650	2,583	2,592	21,800	2,592
2018-12-14	2,657	2,713	2,606	2,607	36,800	2,607
2018-12-13	2,630	2,719	2,630	2,707	25,200	2,707
2018-12-12	2,570	2,628	2,570	2,615	19,100	2,615
2018-12-11	2,651	2,665	2,531	2,536	22,900	2,536
2018-12-10	2,716	2,725	2,620	2,621	19,000	2,621
2018-12-07	2,715	2,744	2,680	2,714	26,400	2,714
2018-12-06	2,815	2,815	2,747	2,747	18,200	2,747
2018-12-05	2,763	2,878	2,763	2,810	18,100	2,810
2018-12-04	2,918	2,919	2,842	2,855	28,500	2,855
2018-12-03	2,908	2,988	2,898	2,934	25,600	2,934
2018-11-30	2,769	2,900	2,712	2,892	42,200	2,892
2018-11-29	2,760	2,778	2,736	2,757	19,000	2,757
2018-11-28	2,705	2,717	2,646	2,710	16,200	2,710
2018-11-27	2,671	2,720	2,670	2,685	13,800	2,685
2018-11-26	2,600	2,698	2,600	2,642	15,300	2,642
2018-11-22	2,580	2,614	2,573	2,595	11,400	2,595
2018-11-21	2,555	2,601	2,540	2,580	19,200	2,580
2018-11-20	2,600	2,658	2,578	2,601	18,600	2,601
2018-11-19	2,692	2,692	2,644	2,645	13,500	2,645
2018-11-16	2,730	2,730	2,655	2,688	16,600	2,688
2018-11-15	2,711	2,750	2,703	2,730	14,600	2,730
2018-11-14	2,800	2,814	2,705	2,711	25,400	2,711
2018-11-13	2,852	2,893	2,803	2,803	26,200	2,803
2018-11-12	2,918	2,998	2,915	2,950	25,600	2,950
2018-11-09	2,790	2,959	2,790	2,944	33,900	2,944
2018-11-08	2,743	2,806	2,740	2,784	17,200	2,784
2018-11-07	2,780	2,801	2,680	2,698	26,700	2,698
2018-11-06	2,836	2,836	2,754	2,766	15,400	2,766
2018-11-05	2,760	2,839	2,756	2,814	20,000	2,814
2018-11-02	2,796	2,819	2,752	2,787	28,900	2,787
2018-11-01	2,843	2,885	2,810	2,820	23,600	2,820
2018-10-31	2,800	2,911	2,800	2,885	19,000	2,885
2018-10-30	2,733	2,846	2,733	2,829	38,800	2,829
2018-10-29	2,805	2,849	2,747	2,752	17,900	2,752
2018-10-26	2,849	2,878	2,766	2,804	29,900	2,804
2018-10-25	2,850	2,921	2,811	2,849	28,300	2,849
2018-10-24	2,868	2,921	2,809	2,900	19,500	2,900
2018-10-23	2,896	2,901	2,832	2,841	21,500	2,841
2018-10-22	2,890	2,973	2,856	2,928	14,900	2,928
2018-10-19	2,813	2,905	2,770	2,882	23,800	2,882
2018-10-18	2,904	2,918	2,846	2,854	13,700	2,854
2018-10-17	2,890	2,935	2,873	2,913	26,200	2,913
2018-10-16	2,900	2,901	2,801	2,821	30,700	2,821
2018-10-15	2,992	3,015	2,901	2,908	25,700	2,908
2018-10-12	2,986	3,030	2,970	2,992	24,200	2,992
2018-10-11	3,020	3,075	2,981	2,983	27,400	2,983
2018-10-10	3,200	3,200	3,125	3,140	14,900	3,140
2018-10-09	3,230	3,230	3,100	3,150	20,100	3,150
2018-10-05	3,230	3,250	3,225	3,230	11,700	3,230
2018-10-04	3,240	3,275	3,190	3,245	16,400	3,245
2018-10-03	3,290	3,290	3,180	3,185	18,000	3,185
2018-10-02	3,355	3,355	3,285	3,285	20,200	3,285
2018-10-01	3,305	3,315	3,270	3,300	14,700	3,300
2018-09-28	3,365	3,410	3,300	3,350	22,000	3,350
2018-09-27	3,450	3,450	3,280	3,280	23,200	3,280
2018-09-26	3,285	3,470	3,260	3,460	46,500	3,460
2018-09-25	3,215	3,290	3,205	3,290	116,500	3,290
2018-09-21	3,140	3,295	3,130	3,285	58,800	3,285
2018-09-20	3,155	3,180	3,055	3,090	27,600	3,090
2018-09-19	3,015	3,140	3,015	3,115	34,500	3,115
2018-09-18	2,965	3,020	2,915	2,998	45,400	2,998
2018-09-14	2,892	2,985	2,872	2,968	51,700	2,968
2018-09-13	2,823	2,928	2,823	2,903	18,200	2,903
2018-09-12	2,877	2,885	2,787	2,823	22,800	2,823
2018-09-11	2,870	2,900	2,838	2,877	21,300	2,877
2018-09-10	2,861	2,886	2,818	2,872	19,700	2,872
2018-09-07	2,857	2,870	2,792	2,859	18,100	2,859
2018-09-06	2,913	2,914	2,845	2,856	18,500	2,856
2018-09-05	2,940	2,945	2,895	2,915	15,100	2,915
2018-09-04	2,969	2,969	2,935	2,940	12,000	2,940
2018-09-03	3,010	3,010	2,930	2,969	14,800	2,969
2018-08-31	3,005	3,035	2,999	3,000	14,100	3,000
2018-08-30	3,075	3,075	3,020	3,040	12,500	3,040
2018-08-29	3,080	3,080	3,000	3,035	18,000	3,035
2018-08-28	3,080	3,100	3,055	3,090	12,100	3,090
2018-08-27	3,000	3,050	2,995	3,050	11,500	3,050
2018-08-24	2,989	3,010	2,965	3,000	7,700	3,000
2018-08-23	2,917	2,955	2,906	2,949	14,300	2,949
2018-08-22	2,880	2,928	2,867	2,888	24,100	2,888
2018-08-21	2,929	2,941	2,860	2,898	22,400	2,898
2018-08-20	3,005	3,035	2,964	2,979	20,200	2,979
2018-08-17	3,055	3,085	3,000	3,025	18,600	3,025
2018-08-16	3,110	3,115	3,005	3,030	20,100	3,030
2018-08-15	3,205	3,210	3,120	3,150	13,400	3,150
2018-08-14	3,120	3,230	3,120	3,205	26,000	3,205
2018-08-13	3,340	3,340	3,100	3,120	28,400	3,120
2018-08-10	3,220	3,420	3,170	3,380	43,800	3,380
2018-08-09	3,295	3,310	3,215	3,225	13,400	3,225
2018-08-08	3,215	3,330	3,200	3,270	13,600	3,270
2018-08-07	3,215	3,235	3,180	3,235	14,800	3,235
2018-08-06	3,250	3,260	3,165	3,190	16,400	3,190
2018-08-03	3,330	3,330	3,225	3,245	19,000	3,245
2018-08-02	3,445	3,450	3,280	3,330	24,400	3,330
2018-08-01	3,445	3,490	3,385	3,445	27,900	3,445
2018-07-31	3,400	3,440	3,355	3,380	19,800	3,380
2018-07-30	3,460	3,465	3,375	3,390	16,100	3,390
2018-07-27	3,510	3,510	3,425	3,460	15,600	3,460
2018-07-26	3,430	3,515	3,380	3,485	20,000	3,485
2018-07-25	3,450	3,450	3,330	3,405	19,300	3,405
2018-07-24	3,355	3,450	3,315	3,385	24,100	3,385
2018-07-23	3,240	3,305	3,205	3,285	18,500	3,285
2018-07-20	3,310	3,315	3,255	3,265	12,000	3,265
2018-07-19	3,410	3,450	3,300	3,310	23,800	3,310
2018-07-18	3,280	3,430	3,255	3,410	31,800	3,410
2018-07-17	3,240	3,255	3,190	3,235	26,000	3,235
2018-07-13	3,215	3,220	3,160	3,210	10,800	3,210
2018-07-12	3,245	3,285	3,175	3,195	17,500	3,195
2018-07-11	3,150	3,200	3,095	3,190	15,600	3,190
2018-07-10	3,280	3,320	3,170	3,170	30,000	3,170
2018-07-09	3,140	3,230	3,140	3,210	12,500	3,210
2018-07-06	3,090	3,160	3,045	3,150	28,900	3,150
2018-07-05	3,195	3,200	3,075	3,090	18,300	3,090
2018-07-04	3,175	3,270	3,175	3,235	25,100	3,235
2018-07-03	3,250	3,315	3,220	3,240	20,200	3,240
2018-07-02	3,425	3,435	3,250	3,275	19,400	3,275
2018-06-29	3,415	3,490	3,365	3,470	18,600	3,470
2018-06-28	3,485	3,490	3,415	3,465	21,000	3,465
2018-06-27	3,515	3,550	3,470	3,525	14,500	3,525
2018-06-26	3,510	3,550	3,490	3,530	11,700	3,530
2018-06-25	3,680	3,680	3,545	3,550	14,500	3,550
2018-06-22	3,620	3,760	3,610	3,710	37,200	3,710
2018-06-21	3,715	3,740	3,655	3,680	16,800	3,680
2018-06-20	3,800	3,800	3,700	3,745	11,200	3,745
2018-06-19	3,785	3,800	3,715	3,755	13,500	3,755
2018-06-18	3,900	3,900	3,775	3,825	13,000	3,825
2018-06-15	4,015	4,050	3,870	3,880	18,700	3,880
2018-06-14	4,070	4,085	3,995	4,005	10,800	4,005
2018-06-13	4,085	4,145	4,030	4,120	11,800	4,120
2018-06-12	3,940	4,135	3,895	4,095	33,500	4,095
2018-06-11	3,850	3,935	3,850	3,910	13,700	3,910
2018-06-08	3,860	3,920	3,850	3,875	33,200	3,875
2018-06-07	3,930	3,945	3,870	3,930	14,400	3,930
2018-06-06	3,930	3,975	3,910	3,925	16,300	3,925
2018-06-05	3,925	4,015	3,870	4,000	14,400	4,000
2018-06-04	3,925	3,945	3,900	3,925	16,200	3,925
2018-06-01	3,835	3,895	3,810	3,870	14,800	3,870
2018-05-31	3,850	3,920	3,835	3,880	73,600	3,880
2018-05-30	3,950	3,970	3,830	3,865	22,600	3,865
2018-05-29	4,075	4,075	4,000	4,020	9,300	4,020
2018-05-28	4,030	4,065	4,030	4,055	6,700	4,055
2018-05-25	4,020	4,090	4,010	4,035	16,200	4,035
2018-05-24	4,100	4,100	4,030	4,065	12,500	4,065
2018-05-23	4,105	4,130	4,065	4,100	13,200	4,100
2018-05-22	4,180	4,180	4,105	4,135	12,300	4,135
2018-05-21	4,155	4,225	4,140	4,225	13,500	4,225
2018-05-18	4,135	4,220	4,100	4,200	15,000	4,200
2018-05-17	4,100	4,225	4,095	4,150	20,500	4,150
2018-05-16	4,175	4,200	4,090	4,120	14,800	4,120
2018-05-15	4,400	4,400	4,165	4,195	25,700	4,195
2018-05-14	4,530	4,530	4,320	4,370	19,700	4,370
2018-05-11	4,370	4,580	4,325	4,545	26,900	4,545
2018-05-10	4,380	4,460	4,310	4,430	10,900	4,430
2018-05-09	4,270	4,360	4,210	4,350	13,700	4,350
2018-05-08	4,315	4,390	4,210	4,250	28,900	4,250
2018-05-07	4,425	4,425	4,300	4,365	10,900	4,365
2018-05-02	4,470	4,470	4,330	4,425	11,400	4,425
2018-05-01	4,485	4,485	4,395	4,455	9,000	4,455
2018-04-27	4,450	4,550	4,445	4,530	22,400	4,530
2018-04-26	4,430	4,535	4,375	4,455	30,800	4,455
2018-04-25	4,355	4,440	4,300	4,430	17,200	4,430
2018-04-24	4,315	4,395	4,285	4,390	12,300	4,390
2018-04-23	4,310	4,335	4,280	4,335	3,600	4,335
2018-04-20	4,325	4,360	4,265	4,290	10,200	4,290
2018-04-19	4,375	4,375	4,300	4,340	9,400	4,340
2018-04-18	4,300	4,365	4,275	4,355	9,100	4,355
2018-04-17	4,385	4,395	4,270	4,275	6,200	4,275
2018-04-16	4,275	4,385	4,215	4,365	16,700	4,365
2018-04-13	4,305	4,335	4,230	4,275	8,000	4,275
2018-04-12	4,190	4,320	4,185	4,300	13,400	4,300
2018-04-11	4,435	4,435	4,190	4,190	17,000	4,190
2018-04-10	4,380	4,450	4,330	4,440	17,000	4,440
2018-04-09	4,225	4,470	4,225	4,425	40,900	4,425
2018-04-06	4,300	4,300	4,190	4,225	14,700	4,225
2018-04-05	4,200	4,295	4,155	4,280	21,800	4,280
2018-04-04	4,035	4,190	4,035	4,165	26,100	4,165
2018-04-03	3,850	4,095	3,845	4,035	34,200	4,035
2018-03-30	3,995	3,995	3,880	3,885	14,300	3,885
2018-03-29	3,965	3,985	3,880	3,975	16,300	3,975
2018-03-28	3,855	3,965	3,790	3,945	25,400	3,945
2018-03-27	3,740	3,960	3,730	3,945	65,000	3,945
2018-03-26	3,610	3,765	3,610	3,740	42,700	3,740
2018-03-23	3,840	3,875	3,655	3,680	33,100	3,680
2018-03-22	3,890	3,985	3,890	3,935	14,600	3,935
2018-03-20	3,900	3,900	3,870	3,895	9,700	3,895
2018-03-19	3,925	3,960	3,880	3,900	14,600	3,900
2018-03-16	3,985	3,985	3,905	3,950	17,500	3,950
2018-03-15	4,005	4,025	3,970	3,985	14,000	3,985
2018-03-14	3,945	4,000	3,940	3,980	12,400	3,980
2018-03-13	3,865	4,000	3,865	3,980	20,500	3,980
2018-03-12	3,900	3,900	3,775	3,845	14,100	3,845
2018-03-09	3,875	3,935	3,810	3,830	29,700	3,830
2018-03-08	3,955	3,970	3,775	3,795	15,300	3,795
2018-03-07	3,905	4,045	3,905	3,930	22,700	3,930
2018-03-06	3,850	3,985	3,850	3,970	25,000	3,970
2018-03-05	3,870	3,935	3,820	3,825	15,100	3,825
2018-03-02	3,875	3,945	3,840	3,875	26,600	3,875
2018-03-01	3,860	3,945	3,825	3,875	37,700	3,875
2018-02-28	3,860	3,925	3,850	3,860	21,100	3,860
2018-02-27	3,845	3,860	3,780	3,840	14,100	3,840
2018-02-26	3,785	3,830	3,755	3,820	15,100	3,820
2018-02-23	3,820	3,845	3,745	3,770	14,800	3,770
2018-02-22	3,830	3,845	3,760	3,770	14,400	3,770
2018-02-21	3,875	3,930	3,820	3,880	42,000	3,880
2018-02-20	3,710	3,825	3,705	3,810	23,900	3,810
2018-02-19	3,730	3,755	3,660	3,685	22,500	3,685
2018-02-16	3,795	3,800	3,635	3,660	48,400	3,660
2018-02-15	3,665	3,840	3,665	3,820	68,100	3,820
2018-02-14	3,480	3,675	3,475	3,615	54,500	3,615
2018-02-13	3,415	3,515	3,320	3,465	40,100	3,465
2018-02-09	3,205	3,395	3,185	3,305	44,400	3,305
2018-02-08	3,210	3,275	3,160	3,175	33,600	3,175
2018-02-07	3,265	3,375	3,140	3,140	41,700	3,140
2018-02-06	3,325	3,385	3,170	3,205	38,200	3,205
2018-02-05	3,520	3,560	3,465	3,465	26,500	3,465
2018-02-02	3,605	3,615	3,560	3,585	13,200	3,585
2018-02-01	3,530	3,640	3,520	3,635	17,300	3,635
2018-01-31	3,580	3,600	3,520	3,525	26,400	3,525
2018-01-30	3,650	3,650	3,560	3,585	22,200	3,585
2018-01-29	3,680	3,695	3,655	3,655	12,300	3,655
2018-01-26	3,700	3,730	3,685	3,695	19,800	3,695
2018-01-25	3,730	3,735	3,685	3,700	18,300	3,700
2018-01-24	3,745	3,795	3,745	3,785	9,800	3,785
2018-01-23	3,735	3,790	3,715	3,790	16,600	3,790
2018-01-22	3,765	3,765	3,685	3,700	27,900	3,700
2018-01-19	3,765	3,825	3,765	3,780	13,700	3,780
2018-01-18	3,845	3,870	3,780	3,785	22,100	3,785
2018-01-17	3,880	3,880	3,830	3,840	19,600	3,840
2018-01-16	3,880	3,910	3,870	3,900	8,600	3,900
2018-01-15	3,890	3,950	3,865	3,905	16,100	3,905
2018-01-12	3,905	3,905	3,860	3,880	17,900	3,880
2018-01-11	3,965	3,970	3,880	3,925	20,900	3,925
2018-01-10	4,025	4,035	3,990	3,990	11,200	3,990
2018-01-09	4,035	4,045	3,995	4,035	15,300	4,035
2018-01-05	4,090	4,090	4,015	4,035	18,600	4,035
2018-01-04	4,030	4,100	4,030	4,080	17,400	4,080

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