8173 上新電機(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,769	2,769	2,712	2,723	32,700	2,723
2020-12-29	2,724	2,771	2,707	2,769	38,600	2,769
2020-12-28	2,703	2,719	2,677	2,701	34,400	2,701
2020-12-25	2,668	2,689	2,653	2,676	24,100	2,676
2020-12-24	2,671	2,693	2,660	2,665	25,400	2,665
2020-12-23	2,682	2,682	2,641	2,663	20,800	2,663
2020-12-22	2,715	2,715	2,644	2,662	37,100	2,662
2020-12-21	2,753	2,760	2,698	2,712	30,900	2,712
2020-12-18	2,753	2,779	2,740	2,761	41,700	2,761
2020-12-17	2,795	2,795	2,738	2,753	32,800	2,753
2020-12-16	2,819	2,819	2,781	2,788	19,400	2,788
2020-12-15	2,852	2,860	2,755	2,775	38,400	2,775
2020-12-14	2,828	2,873	2,810	2,824	41,700	2,824
2020-12-11	2,780	2,812	2,779	2,811	37,400	2,811
2020-12-10	2,787	2,806	2,775	2,778	25,700	2,778
2020-12-09	2,681	2,788	2,681	2,788	55,700	2,788
2020-12-08	2,660	2,688	2,645	2,674	31,300	2,674
2020-12-07	2,755	2,755	2,664	2,664	38,900	2,664
2020-12-04	2,725	2,763	2,694	2,755	38,400	2,755
2020-12-03	2,740	2,776	2,714	2,724	51,700	2,724
2020-12-02	2,810	2,820	2,747	2,765	64,800	2,765
2020-12-01	2,728	2,807	2,707	2,791	85,700	2,791
2020-11-30	2,800	2,800	2,724	2,742	76,800	2,742
2020-11-27	2,734	2,809	2,731	2,786	65,800	2,786
2020-11-26	2,628	2,729	2,596	2,720	79,300	2,720
2020-11-25	2,648	2,665	2,610	2,613	49,900	2,613
2020-11-24	2,604	2,639	2,598	2,601	42,400	2,601
2020-11-20	2,505	2,563	2,505	2,561	33,600	2,561
2020-11-19	2,531	2,531	2,490	2,521	26,600	2,521
2020-11-18	2,602	2,602	2,535	2,537	41,700	2,537
2020-11-17	2,629	2,637	2,576	2,602	40,000	2,602
2020-11-16	2,627	2,639	2,598	2,625	51,200	2,625
2020-11-13	2,651	2,651	2,568	2,594	39,100	2,594
2020-11-12	2,690	2,690	2,611	2,651	35,500	2,651
2020-11-11	2,665	2,692	2,610	2,644	56,700	2,644
2020-11-10	2,685	2,694	2,600	2,613	69,700	2,613
2020-11-09	2,616	2,639	2,588	2,612	63,500	2,612
2020-11-06	2,677	2,730	2,620	2,644	80,400	2,644
2020-11-05	2,618	2,672	2,576	2,647	56,800	2,647
2020-11-04	2,676	2,681	2,595	2,610	55,400	2,610
2020-11-02	2,593	2,659	2,586	2,641	59,500	2,641
2020-10-30	2,749	2,749	2,566	2,582	77,300	2,582
2020-10-29	2,701	2,795	2,690	2,749	58,000	2,749
2020-10-28	2,720	2,744	2,669	2,739	36,800	2,739
2020-10-27	2,714	2,726	2,646	2,726	34,900	2,726
2020-10-26	2,714	2,734	2,686	2,708	27,500	2,708
2020-10-23	2,662	2,714	2,628	2,701	47,600	2,701
2020-10-22	2,666	2,667	2,633	2,662	38,600	2,662
2020-10-21	2,623	2,677	2,623	2,662	28,600	2,662
2020-10-20	2,630	2,659	2,615	2,630	30,200	2,630
2020-10-19	2,612	2,649	2,610	2,626	50,500	2,626
2020-10-16	2,589	2,614	2,562	2,604	46,400	2,604
2020-10-15	2,599	2,636	2,572	2,601	59,500	2,601
2020-10-14	2,540	2,603	2,513	2,599	63,800	2,599
2020-10-13	2,519	2,535	2,481	2,528	34,800	2,528
2020-10-12	2,510	2,522	2,469	2,501	46,200	2,501
2020-10-09	2,515	2,520	2,475	2,514	32,800	2,514
2020-10-08	2,495	2,514	2,470	2,513	54,900	2,513
2020-10-07	2,510	2,527	2,462	2,484	171,300	2,484
2020-10-06	2,566	2,567	2,502	2,514	88,800	2,514
2020-10-05	2,529	2,579	2,529	2,567	49,400	2,567
2020-10-02	2,572	2,614	2,510	2,529	76,700	2,529
2020-09-30	2,708	2,708	2,617	2,619	53,700	2,619
2020-09-29	2,719	2,766	2,670	2,703	118,000	2,703
2020-09-28	2,665	2,707	2,638	2,694	186,400	2,694
2020-09-25	2,520	2,650	2,513	2,615	107,400	2,615
2020-09-24	2,500	2,541	2,471	2,495	74,600	2,495
2020-09-23	2,374	2,504	2,345	2,497	78,500	2,497
2020-09-18	2,365	2,409	2,361	2,376	68,600	2,376
2020-09-17	2,327	2,358	2,306	2,358	30,400	2,358
2020-09-16	2,304	2,362	2,288	2,346	33,200	2,346
2020-09-15	2,317	2,317	2,268	2,296	26,700	2,296
2020-09-14	2,338	2,342	2,306	2,323	30,700	2,323
2020-09-11	2,313	2,341	2,302	2,326	36,100	2,326
2020-09-10	2,301	2,335	2,285	2,313	28,500	2,313
2020-09-09	2,307	2,312	2,277	2,293	33,800	2,293
2020-09-08	2,333	2,340	2,278	2,322	35,300	2,322
2020-09-07	2,328	2,343	2,314	2,333	22,000	2,333
2020-09-04	2,311	2,350	2,311	2,328	26,900	2,328
2020-09-03	2,396	2,396	2,320	2,349	25,200	2,349
2020-09-02	2,348	2,351	2,321	2,349	12,800	2,349
2020-09-01	2,371	2,389	2,322	2,339	22,400	2,339
2020-08-31	2,392	2,438	2,354	2,366	27,300	2,366
2020-08-28	2,346	2,413	2,329	2,381	47,000	2,381
2020-08-27	2,350	2,350	2,304	2,329	17,400	2,329
2020-08-26	2,332	2,353	2,311	2,353	20,400	2,353
2020-08-25	2,340	2,360	2,311	2,332	27,100	2,332
2020-08-24	2,330	2,347	2,313	2,338	15,100	2,338
2020-08-21	2,286	2,328	2,272	2,328	25,400	2,328
2020-08-20	2,295	2,296	2,274	2,278	14,800	2,278
2020-08-19	2,279	2,314	2,278	2,301	12,600	2,301
2020-08-18	2,260	2,314	2,250	2,294	22,500	2,294
2020-08-17	2,322	2,323	2,258	2,258	18,600	2,258
2020-08-14	2,305	2,356	2,286	2,322	36,400	2,322
2020-08-13	2,311	2,320	2,243	2,299	49,100	2,299
2020-08-12	2,240	2,312	2,225	2,311	56,500	2,311
2020-08-11	2,170	2,240	2,140	2,238	87,900	2,238
2020-08-07	2,250	2,340	2,102	2,157	158,700	2,157
2020-08-06	2,173	2,199	2,140	2,199	13,000	2,199
2020-08-05	2,200	2,236	2,174	2,183	20,800	2,183
2020-08-04	2,210	2,246	2,182	2,246	27,800	2,246
2020-08-03	2,089	2,230	2,083	2,218	44,000	2,218
2020-07-31	2,139	2,141	2,034	2,039	32,700	2,039
2020-07-30	2,248	2,254	2,151	2,171	31,200	2,171
2020-07-29	2,252	2,270	2,225	2,245	51,100	2,245
2020-07-28	2,257	2,278	2,204	2,244	53,100	2,244
2020-07-27	2,158	2,240	2,142	2,240	69,400	2,240
2020-07-22	2,228	2,228	2,153	2,158	20,500	2,158
2020-07-21	2,177	2,218	2,163	2,218	29,900	2,218
2020-07-20	2,152	2,169	2,106	2,169	22,500	2,169
2020-07-17	2,182	2,182	2,115	2,155	21,000	2,155
2020-07-16	2,243	2,245	2,168	2,171	26,200	2,171
2020-07-15	2,191	2,244	2,145	2,243	59,100	2,243
2020-07-14	2,149	2,153	2,114	2,142	32,900	2,142
2020-07-13	2,050	2,143	2,039	2,135	48,100	2,135
2020-07-10	2,050	2,050	1,985	1,995	49,000	1,995
2020-07-09	2,083	2,083	2,043	2,066	17,800	2,066
2020-07-08	2,133	2,156	2,083	2,083	27,300	2,083
2020-07-07	2,151	2,174	2,129	2,144	19,500	2,144
2020-07-06	2,118	2,167	2,104	2,148	15,600	2,148
2020-07-03	2,117	2,119	2,081	2,109	27,400	2,109
2020-07-02	2,148	2,175	2,111	2,117	27,200	2,117
2020-07-01	2,189	2,190	2,101	2,111	25,400	2,111
2020-06-30	2,184	2,192	2,146	2,162	27,800	2,162
2020-06-29	2,167	2,167	2,110	2,139	25,300	2,139
2020-06-26	2,154	2,178	2,136	2,174	21,600	2,174
2020-06-25	2,131	2,151	2,110	2,122	22,900	2,122
2020-06-24	2,139	2,156	2,128	2,135	14,400	2,135
2020-06-23	2,122	2,172	2,096	2,138	36,900	2,138
2020-06-22	2,102	2,117	2,090	2,095	22,100	2,095
2020-06-19	2,147	2,147	2,102	2,113	41,700	2,113
2020-06-18	2,136	2,149	2,081	2,142	21,500	2,142
2020-06-17	2,187	2,187	2,136	2,136	26,300	2,136
2020-06-16	2,093	2,163	2,088	2,160	42,300	2,160
2020-06-15	2,135	2,135	2,050	2,050	29,100	2,050
2020-06-12	2,124	2,180	2,086	2,106	43,700	2,106
2020-06-11	2,174	2,186	2,151	2,172	21,600	2,172
2020-06-10	2,209	2,210	2,157	2,174	26,200	2,174
2020-06-09	2,241	2,241	2,183	2,208	27,000	2,208
2020-06-08	2,223	2,239	2,209	2,235	32,400	2,235
2020-06-05	2,230	2,231	2,209	2,223	24,200	2,223
2020-06-04	2,274	2,274	2,212	2,239	30,200	2,239
2020-06-03	2,275	2,275	2,239	2,269	25,600	2,269
2020-06-02	2,234	2,247	2,213	2,231	23,700	2,231
2020-06-01	2,216	2,234	2,180	2,218	23,000	2,218
2020-05-29	2,249	2,283	2,206	2,231	43,500	2,231
2020-05-28	2,250	2,268	2,205	2,268	49,500	2,268
2020-05-27	2,181	2,220	2,149	2,218	40,700	2,218
2020-05-26	2,132	2,194	2,119	2,191	31,300	2,191
2020-05-25	2,060	2,105	2,060	2,105	18,100	2,105
2020-05-22	2,098	2,120	2,031	2,060	22,000	2,060
2020-05-21	2,070	2,097	2,047	2,097	21,400	2,097
2020-05-20	2,059	2,078	2,042	2,078	29,000	2,078
2020-05-19	2,085	2,098	2,042	2,064	32,700	2,064
2020-05-18	2,124	2,128	2,053	2,066	26,300	2,066
2020-05-15	2,066	2,109	2,044	2,102	18,300	2,102
2020-05-14	2,100	2,100	2,044	2,044	14,300	2,044
2020-05-13	2,113	2,135	2,070	2,118	20,100	2,118
2020-05-12	2,196	2,196	2,096	2,119	28,200	2,119
2020-05-11	2,067	2,196	2,042	2,196	40,100	2,196
2020-05-08	2,107	2,157	2,030	2,057	28,600	2,057
2020-05-07	2,073	2,116	2,055	2,069	15,700	2,069
2020-05-01	2,106	2,106	2,030	2,073	18,400	2,073
2020-04-30	2,169	2,169	2,088	2,101	31,800	2,101
2020-04-28	2,088	2,102	2,008	2,088	37,600	2,088
2020-04-27	2,035	2,055	2,012	2,055	26,600	2,055
2020-04-24	1,993	2,003	1,943	1,997	21,100	1,997
2020-04-23	1,913	1,999	1,913	1,999	21,500	1,999
2020-04-22	1,950	1,950	1,885	1,904	34,500	1,904
2020-04-21	1,920	1,963	1,918	1,960	20,100	1,960
2020-04-20	1,930	1,965	1,912	1,946	20,000	1,946
2020-04-17	1,969	2,014	1,921	1,932	35,500	1,932
2020-04-16	1,858	1,971	1,858	1,969	40,200	1,969
2020-04-15	1,933	1,977	1,850	1,867	41,700	1,867
2020-04-14	1,922	1,963	1,899	1,933	37,100	1,933
2020-04-13	1,928	1,950	1,897	1,918	15,900	1,918
2020-04-10	1,900	1,962	1,869	1,957	19,300	1,957
2020-04-09	1,916	1,920	1,859	1,905	22,300	1,905
2020-04-08	1,866	1,950	1,830	1,927	35,400	1,927
2020-04-07	1,948	1,994	1,812	1,866	54,100	1,866
2020-04-06	1,785	1,929	1,747	1,910	44,000	1,910
2020-04-03	1,770	1,836	1,759	1,785	23,900	1,785
2020-04-02	1,893	1,898	1,769	1,769	65,000	1,769
2020-04-01	2,050	2,073	1,959	1,973	37,700	1,973
2020-03-31	2,142	2,148	2,015	2,078	51,500	2,078
2020-03-30	2,107	2,168	2,048	2,141	136,300	2,141
2020-03-27	2,082	2,292	2,032	2,292	218,700	2,292
2020-03-26	1,947	2,013	1,862	1,993	113,800	1,993
2020-03-25	1,868	1,932	1,825	1,932	74,400	1,932
2020-03-24	1,831	1,859	1,752	1,810	50,200	1,810
2020-03-23	1,647	1,801	1,590	1,791	107,200	1,791
2020-03-19	1,730	1,790	1,513	1,647	242,500	1,647
2020-03-18	1,745	1,786	1,668	1,678	60,300	1,678
2020-03-17	1,500	1,739	1,475	1,724	124,200	1,724
2020-03-16	1,560	1,613	1,535	1,536	82,000	1,536
2020-03-13	1,500	1,591	1,457	1,550	128,600	1,550
2020-03-12	1,590	1,595	1,530	1,562	69,000	1,562
2020-03-11	1,623	1,659	1,611	1,614	45,000	1,614
2020-03-10	1,592	1,660	1,530	1,655	61,700	1,655
2020-03-09	1,664	1,676	1,597	1,610	73,000	1,610
2020-03-06	1,760	1,763	1,700	1,704	63,900	1,704
2020-03-05	1,801	1,820	1,769	1,770	53,500	1,770
2020-03-04	1,817	1,848	1,794	1,796	43,900	1,796
2020-03-03	1,936	1,936	1,832	1,836	65,100	1,836
2020-03-02	1,800	1,910	1,792	1,882	55,700	1,882
2020-02-28	1,867	1,867	1,800	1,801	76,600	1,801
2020-02-27	1,898	1,958	1,841	1,947	81,900	1,947
2020-02-26	1,888	1,912	1,864	1,897	38,400	1,897
2020-02-25	1,904	1,932	1,880	1,896	74,000	1,896
2020-02-21	2,025	2,042	2,004	2,004	23,600	2,004
2020-02-20	2,040	2,091	2,017	2,017	23,700	2,017
2020-02-19	2,039	2,061	2,024	2,025	27,700	2,025
2020-02-18	2,110	2,110	2,055	2,058	21,600	2,058
2020-02-17	2,163	2,163	2,103	2,103	23,900	2,103
2020-02-14	2,195	2,200	2,160	2,169	33,200	2,169
2020-02-13	2,235	2,243	2,188	2,195	24,000	2,195
2020-02-12	2,263	2,271	2,232	2,241	23,600	2,241
2020-02-10	2,267	2,281	2,251	2,255	25,100	2,255
2020-02-07	2,372	2,383	2,303	2,313	35,200	2,313
2020-02-06	2,389	2,464	2,373	2,402	46,500	2,402
2020-02-05	2,396	2,404	2,363	2,365	21,500	2,365
2020-02-04	2,352	2,389	2,350	2,389	21,600	2,389
2020-02-03	2,368	2,379	2,356	2,363	13,000	2,363
2020-01-31	2,399	2,431	2,389	2,420	16,400	2,420
2020-01-30	2,425	2,425	2,358	2,386	19,600	2,386
2020-01-29	2,423	2,440	2,408	2,429	21,600	2,429
2020-01-28	2,388	2,420	2,347	2,407	33,700	2,407
2020-01-27	2,440	2,440	2,387	2,390	26,500	2,390
2020-01-24	2,489	2,494	2,435	2,440	19,600	2,440
2020-01-23	2,485	2,505	2,481	2,501	18,800	2,501
2020-01-22	2,489	2,514	2,476	2,499	20,300	2,499
2020-01-21	2,464	2,494	2,464	2,483	8,300	2,483
2020-01-20	2,459	2,484	2,459	2,464	13,000	2,464
2020-01-17	2,451	2,465	2,424	2,450	34,000	2,450
2020-01-16	2,496	2,496	2,450	2,457	16,900	2,457
2020-01-15	2,483	2,500	2,452	2,489	26,600	2,489
2020-01-14	2,503	2,504	2,463	2,484	27,800	2,484
2020-01-10	2,531	2,544	2,480	2,508	24,000	2,508
2020-01-09	2,545	2,556	2,520	2,528	10,100	2,528
2020-01-08	2,507	2,524	2,458	2,504	25,600	2,504
2020-01-07	2,489	2,618	2,489	2,581	25,500	2,581
2020-01-06	2,546	2,547	2,492	2,495	28,600	2,495

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