8173 上新電機(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,649	2,649	2,596	2,605	11,600	2,605
2019-12-27	2,636	2,647	2,628	2,641	12,800	2,641
2019-12-26	2,551	2,621	2,551	2,620	22,900	2,620
2019-12-25	2,566	2,574	2,534	2,551	13,100	2,551
2019-12-24	2,604	2,605	2,579	2,585	6,200	2,585
2019-12-23	2,610	2,610	2,564	2,604	15,200	2,604
2019-12-20	2,637	2,637	2,594	2,606	28,700	2,606
2019-12-19	2,654	2,654	2,624	2,641	13,700	2,641
2019-12-18	2,741	2,741	2,642	2,662	32,400	2,662
2019-12-17	2,668	2,700	2,639	2,692	28,600	2,692
2019-12-16	2,620	2,644	2,601	2,620	20,700	2,620
2019-12-13	2,554	2,611	2,530	2,590	52,500	2,590
2019-12-12	2,541	2,569	2,454	2,469	29,800	2,469
2019-12-11	2,542	2,556	2,531	2,544	18,700	2,544
2019-12-10	2,527	2,566	2,522	2,555	20,100	2,555
2019-12-09	2,536	2,540	2,501	2,527	15,200	2,527
2019-12-06	2,463	2,531	2,463	2,526	22,300	2,526
2019-12-05	2,462	2,481	2,445	2,477	15,400	2,477
2019-12-04	2,414	2,477	2,388	2,477	23,500	2,477
2019-12-03	2,417	2,435	2,404	2,420	13,800	2,420
2019-12-02	2,440	2,471	2,428	2,465	15,500	2,465
2019-11-29	2,427	2,437	2,412	2,434	12,300	2,434
2019-11-28	2,454	2,454	2,420	2,429	9,800	2,429
2019-11-27	2,471	2,489	2,451	2,462	13,900	2,462
2019-11-26	2,425	2,484	2,425	2,469	34,700	2,469
2019-11-25	2,456	2,461	2,420	2,425	11,100	2,425
2019-11-22	2,458	2,458	2,428	2,431	13,700	2,431
2019-11-21	2,460	2,460	2,381	2,453	23,600	2,453
2019-11-20	2,435	2,436	2,392	2,416	22,200	2,416
2019-11-19	2,486	2,501	2,458	2,465	9,300	2,465
2019-11-18	2,516	2,516	2,470	2,486	17,900	2,486
2019-11-15	2,465	2,530	2,465	2,516	31,800	2,516
2019-11-14	2,515	2,515	2,425	2,465	35,800	2,465
2019-11-13	2,558	2,569	2,517	2,521	22,700	2,521
2019-11-12	2,547	2,577	2,513	2,571	26,100	2,571
2019-11-11	2,497	2,570	2,488	2,563	41,600	2,563
2019-11-08	2,358	2,539	2,352	2,501	82,000	2,501
2019-11-07	2,300	2,339	2,292	2,312	33,800	2,312
2019-11-06	2,268	2,295	2,251	2,291	28,700	2,291
2019-11-05	2,222	2,274	2,207	2,270	48,000	2,270
2019-11-01	2,175	2,193	2,164	2,193	11,500	2,193
2019-10-31	2,214	2,214	2,174	2,184	20,200	2,184
2019-10-30	2,203	2,219	2,190	2,214	66,500	2,214
2019-10-29	2,261	2,263	2,199	2,203	57,400	2,203
2019-10-28	2,250	2,267	2,239	2,248	20,100	2,248
2019-10-25	2,262	2,272	2,216	2,252	19,700	2,252
2019-10-24	2,255	2,255	2,206	2,215	22,000	2,215
2019-10-23	2,251	2,259	2,218	2,255	14,100	2,255
2019-10-21	2,244	2,256	2,233	2,242	9,700	2,242
2019-10-18	2,263	2,276	2,220	2,226	25,500	2,226
2019-10-17	2,236	2,259	2,222	2,240	29,700	2,240
2019-10-16	2,260	2,268	2,207	2,236	46,100	2,236
2019-10-15	2,240	2,260	2,216	2,233	37,000	2,233
2019-10-11	2,209	2,209	2,180	2,201	15,200	2,201
2019-10-10	2,203	2,214	2,175	2,187	17,000	2,187
2019-10-09	2,185	2,215	2,175	2,215	16,800	2,215
2019-10-08	2,159	2,206	2,159	2,204	26,100	2,204
2019-10-07	2,160	2,175	2,137	2,153	12,600	2,153
2019-10-04	2,183	2,183	2,121	2,157	17,700	2,157
2019-10-03	2,213	2,215	2,162	2,178	33,800	2,178
2019-10-02	2,217	2,278	2,203	2,262	37,100	2,262
2019-10-01	2,140	2,228	2,140	2,211	27,500	2,211
2019-09-30	2,190	2,195	2,129	2,139	25,700	2,139
2019-09-27	2,232	2,242	2,182	2,211	51,500	2,211
2019-09-26	2,253	2,267	2,215	2,227	117,900	2,227
2019-09-25	2,260	2,263	2,222	2,226	39,700	2,226
2019-09-24	2,226	2,269	2,218	2,261	78,600	2,261
2019-09-20	2,220	2,237	2,170	2,232	92,200	2,232
2019-09-19	2,139	2,175	2,139	2,170	52,500	2,170
2019-09-18	2,133	2,142	2,102	2,126	39,400	2,126
2019-09-17	2,120	2,136	2,111	2,120	37,800	2,120
2019-09-13	2,105	2,128	2,085	2,118	59,500	2,118
2019-09-12	2,074	2,128	2,058	2,099	37,500	2,099
2019-09-11	1,996	2,073	1,987	2,073	51,600	2,073
2019-09-10	1,973	1,995	1,966	1,985	27,000	1,985
2019-09-09	1,963	1,972	1,955	1,963	26,600	1,963
2019-09-06	1,978	1,978	1,957	1,957	17,900	1,957
2019-09-05	1,937	1,987	1,937	1,963	42,300	1,963
2019-09-04	1,922	1,932	1,914	1,915	16,100	1,915
2019-09-03	1,921	1,949	1,920	1,930	12,700	1,930
2019-09-02	1,933	1,933	1,915	1,925	14,100	1,925
2019-08-30	1,931	1,954	1,918	1,942	32,700	1,942
2019-08-29	1,930	1,931	1,901	1,915	12,900	1,915
2019-08-28	1,914	1,944	1,909	1,927	18,800	1,927
2019-08-27	1,879	1,949	1,878	1,920	114,600	1,920
2019-08-26	1,961	1,976	1,913	1,919	66,800	1,919
2019-08-23	1,967	1,994	1,959	1,980	30,500	1,980
2019-08-22	1,974	1,986	1,952	1,975	40,000	1,975
2019-08-21	2,009	2,009	1,983	1,986	21,600	1,986
2019-08-20	2,018	2,039	2,011	2,039	9,900	2,039
2019-08-19	2,017	2,038	2,017	2,018	13,200	2,018
2019-08-16	1,999	2,009	1,990	1,994	9,800	1,994
2019-08-15	1,992	2,020	1,980	1,999	21,900	1,999
2019-08-14	2,052	2,059	2,029	2,040	24,900	2,040
2019-08-13	1,947	2,030	1,935	2,015	40,300	2,015
2019-08-09	2,010	2,024	1,985	1,987	27,000	1,987
2019-08-08	1,990	2,060	1,952	2,001	51,000	2,001
2019-08-07	1,947	1,990	1,947	1,959	22,500	1,959
2019-08-06	1,900	1,977	1,883	1,956	31,500	1,956
2019-08-05	1,990	2,001	1,922	1,941	35,300	1,941
2019-08-02	2,081	2,081	1,996	2,002	52,200	2,002
2019-08-01	2,082	2,102	2,072	2,097	14,400	2,097
2019-07-31	2,120	2,127	2,088	2,088	23,100	2,088
2019-07-30	2,108	2,151	2,094	2,132	34,600	2,132
2019-07-29	2,091	2,100	2,070	2,087	9,500	2,087
2019-07-26	2,104	2,104	2,074	2,074	10,700	2,074
2019-07-25	2,065	2,115	2,065	2,107	12,600	2,107
2019-07-24	2,122	2,122	2,063	2,064	23,900	2,064
2019-07-23	2,085	2,117	2,080	2,109	8,900	2,109
2019-07-22	2,100	2,107	2,078	2,079	14,300	2,079
2019-07-19	2,059	2,118	2,059	2,100	17,000	2,100
2019-07-18	2,107	2,107	2,047	2,053	43,200	2,053
2019-07-17	2,173	2,173	2,105	2,107	34,300	2,107
2019-07-16	2,169	2,184	2,167	2,173	11,000	2,173
2019-07-12	2,191	2,206	2,138	2,167	15,500	2,167
2019-07-11	2,152	2,202	2,152	2,185	16,700	2,185
2019-07-10	2,190	2,198	2,150	2,152	28,200	2,152
2019-07-09	2,199	2,238	2,187	2,199	13,200	2,199
2019-07-08	2,251	2,251	2,182	2,184	24,400	2,184
2019-07-05	2,241	2,270	2,216	2,250	22,900	2,250
2019-07-04	2,189	2,237	2,188	2,227	13,000	2,227
2019-07-03	2,151	2,178	2,130	2,178	8,100	2,178
2019-07-02	2,181	2,186	2,147	2,158	23,600	2,158
2019-07-01	2,174	2,191	2,126	2,181	27,100	2,181
2019-06-28	2,153	2,174	2,124	2,124	30,400	2,124
2019-06-27	2,068	2,210	2,066	2,160	40,200	2,160
2019-06-26	2,090	2,091	2,063	2,066	17,300	2,066
2019-06-25	2,100	2,120	2,084	2,090	9,200	2,090
2019-06-24	2,124	2,136	2,100	2,100	9,000	2,100
2019-06-21	2,147	2,147	2,076	2,122	49,600	2,122
2019-06-20	2,122	2,147	2,122	2,142	11,500	2,142
2019-06-19	2,113	2,117	2,091	2,110	22,700	2,110
2019-06-18	2,137	2,142	2,069	2,077	28,800	2,077
2019-06-17	2,189	2,189	2,116	2,123	18,100	2,123
2019-06-14	2,177	2,191	2,163	2,189	19,500	2,189
2019-06-13	2,190	2,194	2,151	2,170	16,600	2,170
2019-06-12	2,217	2,226	2,188	2,188	17,100	2,188
2019-06-11	2,243	2,243	2,216	2,217	14,900	2,217
2019-06-10	2,212	2,241	2,185	2,239	13,900	2,239
2019-06-07	2,194	2,200	2,166	2,181	11,200	2,181
2019-06-06	2,242	2,244	2,182	2,193	15,900	2,193
2019-06-05	2,204	2,263	2,173	2,242	33,200	2,242
2019-06-04	2,096	2,171	2,091	2,154	48,000	2,154
2019-06-03	2,149	2,158	2,078	2,086	21,600	2,086
2019-05-31	2,206	2,210	2,181	2,190	19,000	2,190
2019-05-30	2,248	2,250	2,217	2,219	15,500	2,219
2019-05-29	2,270	2,276	2,218	2,249	16,000	2,249
2019-05-28	2,316	2,321	2,279	2,279	11,800	2,279
2019-05-27	2,300	2,318	2,294	2,315	8,000	2,315
2019-05-24	2,261	2,306	2,259	2,300	12,000	2,300
2019-05-23	2,308	2,319	2,270	2,300	16,200	2,300
2019-05-22	2,341	2,347	2,297	2,298	13,500	2,298
2019-05-21	2,291	2,346	2,291	2,335	10,800	2,335
2019-05-20	2,329	2,339	2,298	2,308	12,100	2,308
2019-05-17	2,295	2,327	2,286	2,323	21,000	2,323
2019-05-16	2,304	2,304	2,255	2,266	23,800	2,266
2019-05-15	2,336	2,344	2,284	2,306	26,000	2,306
2019-05-14	2,302	2,352	2,298	2,324	21,600	2,324
2019-05-13	2,365	2,472	2,341	2,359	53,200	2,359
2019-05-10	2,303	2,387	2,303	2,366	28,800	2,366
2019-05-09	2,312	2,353	2,304	2,306	35,500	2,306
2019-05-08	2,341	2,373	2,315	2,362	31,300	2,362
2019-05-07	2,371	2,400	2,338	2,396	16,100	2,396
2019-04-26	2,387	2,418	2,335	2,384	19,100	2,384
2019-04-25	2,388	2,429	2,352	2,418	13,600	2,418
2019-04-24	2,417	2,434	2,377	2,382	17,600	2,382
2019-04-23	2,436	2,437	2,403	2,427	7,200	2,427
2019-04-22	2,432	2,439	2,408	2,433	4,900	2,433
2019-04-19	2,460	2,461	2,411	2,413	4,000	2,413
2019-04-18	2,529	2,529	2,413	2,438	18,900	2,438
2019-04-17	2,482	2,503	2,450	2,479	17,300	2,479
2019-04-16	2,513	2,553	2,470	2,498	19,000	2,498
2019-04-15	2,519	2,553	2,482	2,539	41,100	2,539
2019-04-12	2,450	2,450	2,414	2,421	7,900	2,421
2019-04-11	2,409	2,450	2,379	2,440	11,100	2,440
2019-04-10	2,353	2,430	2,322	2,424	18,400	2,424
2019-04-09	2,457	2,457	2,357	2,395	43,600	2,395
2019-04-08	2,578	2,580	2,453	2,480	34,500	2,480
2019-04-05	2,576	2,579	2,559	2,578	15,800	2,578
2019-04-04	2,614	2,614	2,537	2,544	18,900	2,544
2019-04-03	2,570	2,613	2,507	2,612	32,400	2,612
2019-04-02	2,571	2,571	2,491	2,553	24,800	2,553
2019-04-01	2,617	2,617	2,505	2,531	49,000	2,531
2019-03-29	2,618	2,625	2,545	2,551	25,300	2,551
2019-03-28	2,736	2,736	2,591	2,605	37,200	2,605
2019-03-27	2,647	2,754	2,582	2,739	70,300	2,739
2019-03-26	2,554	2,718	2,543	2,714	140,100	2,714
2019-03-25	2,591	2,603	2,517	2,533	55,200	2,533
2019-03-22	2,695	2,710	2,595	2,624	53,900	2,624
2019-03-20	2,627	2,724	2,622	2,704	53,300	2,704
2019-03-19	2,606	2,627	2,556	2,623	42,500	2,623
2019-03-18	2,552	2,609	2,513	2,606	42,200	2,606
2019-03-15	2,446	2,549	2,446	2,532	54,600	2,532
2019-03-14	2,489	2,511	2,430	2,440	19,000	2,440
2019-03-13	2,469	2,540	2,441	2,470	28,300	2,470
2019-03-12	2,402	2,490	2,385	2,472	47,200	2,472
2019-03-11	2,300	2,356	2,291	2,353	25,300	2,353
2019-03-08	2,354	2,382	2,270	2,283	71,700	2,283
2019-03-07	2,375	2,415	2,370	2,403	33,500	2,403
2019-03-06	2,343	2,399	2,342	2,377	39,400	2,377
2019-03-05	2,287	2,343	2,270	2,342	36,300	2,342
2019-03-04	2,284	2,297	2,262	2,296	23,200	2,296
2019-03-01	2,220	2,292	2,204	2,284	58,400	2,284
2019-02-28	2,215	2,237	2,203	2,225	171,500	2,225
2019-02-27	2,267	2,290	2,253	2,276	76,800	2,276
2019-02-26	2,279	2,305	2,265	2,267	28,500	2,267
2019-02-25	2,293	2,335	2,281	2,290	35,000	2,290
2019-02-22	2,349	2,349	2,307	2,314	14,000	2,314
2019-02-21	2,335	2,374	2,318	2,367	10,800	2,367
2019-02-20	2,335	2,337	2,303	2,321	7,400	2,321
2019-02-19	2,347	2,357	2,310	2,335	10,500	2,335
2019-02-18	2,261	2,360	2,258	2,345	24,000	2,345
2019-02-15	2,283	2,283	2,237	2,258	14,300	2,258
2019-02-14	2,300	2,318	2,268	2,283	21,900	2,283
2019-02-13	2,349	2,349	2,271	2,301	19,400	2,301
2019-02-12	2,362	2,362	2,286	2,300	31,500	2,300
2019-02-08	2,281	2,404	2,266	2,363	39,100	2,363
2019-02-07	2,334	2,334	2,281	2,319	12,500	2,319
2019-02-06	2,376	2,397	2,327	2,334	11,900	2,334
2019-02-05	2,330	2,367	2,321	2,359	16,600	2,359
2019-02-04	2,340	2,412	2,307	2,320	42,100	2,320
2019-02-01	2,269	2,339	2,269	2,308	20,500	2,308
2019-01-31	2,269	2,300	2,203	2,270	38,900	2,270
2019-01-30	2,371	2,371	2,272	2,274	26,500	2,274
2019-01-29	2,361	2,375	2,320	2,357	13,500	2,357
2019-01-28	2,392	2,403	2,343	2,357	17,000	2,357
2019-01-25	2,377	2,440	2,377	2,402	13,400	2,402
2019-01-24	2,398	2,398	2,373	2,377	7,900	2,377
2019-01-23	2,400	2,425	2,390	2,398	11,900	2,398
2019-01-22	2,446	2,446	2,402	2,427	9,200	2,427
2019-01-21	2,448	2,464	2,416	2,444	10,700	2,444
2019-01-18	2,363	2,429	2,348	2,401	15,700	2,401
2019-01-17	2,420	2,427	2,323	2,363	15,200	2,363
2019-01-16	2,475	2,475	2,392	2,398	13,400	2,398
2019-01-15	2,432	2,475	2,398	2,475	15,400	2,475
2019-01-11	2,450	2,541	2,413	2,432	17,600	2,432
2019-01-10	2,405	2,443	2,321	2,437	21,400	2,437
2019-01-09	2,442	2,487	2,370	2,406	25,400	2,406
2019-01-08	2,525	2,525	2,405	2,415	26,200	2,415
2019-01-07	2,515	2,527	2,468	2,490	19,300	2,490
2019-01-04	2,362	2,433	2,320	2,415	21,300	2,415

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