8173 上新電機(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,426	2,439	2,414	2,428	35,900	2,428
2023-12-28	2,415	2,431	2,405	2,427	46,700	2,427
2023-12-27	2,388	2,418	2,383	2,418	74,400	2,418
2023-12-26	2,387	2,387	2,365	2,378	46,900	2,378
2023-12-25	2,395	2,399	2,366	2,372	45,100	2,372
2023-12-22	2,362	2,393	2,362	2,387	45,800	2,387
2023-12-21	2,370	2,373	2,355	2,362	48,700	2,362
2023-12-20	2,380	2,390	2,365	2,378	49,900	2,378
2023-12-19	2,371	2,371	2,345	2,355	41,800	2,355
2023-12-18	2,380	2,380	2,330	2,368	38,600	2,368
2023-12-15	2,400	2,400	2,375	2,386	61,600	2,386
2023-12-14	2,402	2,409	2,378	2,393	47,600	2,393
2023-12-13	2,404	2,406	2,380	2,401	64,100	2,401
2023-12-12	2,401	2,402	2,383	2,396	51,400	2,396
2023-12-11	2,383	2,399	2,370	2,399	51,300	2,399
2023-12-08	2,370	2,378	2,351	2,366	81,300	2,366
2023-12-07	2,352	2,375	2,345	2,368	45,400	2,368
2023-12-06	2,325	2,364	2,322	2,364	59,000	2,364
2023-12-05	2,315	2,342	2,315	2,319	39,800	2,319
2023-12-04	2,328	2,334	2,301	2,329	33,700	2,329
2023-12-01	2,315	2,340	2,314	2,331	49,000	2,331
2023-11-30	2,321	2,325	2,298	2,313	67,900	2,313
2023-11-29	2,337	2,337	2,313	2,316	32,300	2,316
2023-11-28	2,300	2,325	2,296	2,325	68,300	2,325
2023-11-27	2,300	2,304	2,284	2,294	44,200	2,294
2023-11-24	2,293	2,293	2,266	2,284	28,800	2,284
2023-11-22	2,276	2,298	2,275	2,285	34,800	2,285
2023-11-21	2,250	2,279	2,239	2,276	47,300	2,276
2023-11-20	2,272	2,290	2,260	2,260	36,500	2,260
2023-11-17	2,219	2,271	2,216	2,271	68,200	2,271
2023-11-16	2,253	2,263	2,237	2,238	27,700	2,238
2023-11-15	2,258	2,265	2,239	2,257	52,800	2,257
2023-11-14	2,248	2,260	2,230	2,233	43,500	2,233
2023-11-13	2,257	2,267	2,238	2,247	53,500	2,247
2023-11-10	2,250	2,290	2,246	2,287	69,600	2,287
2023-11-09	2,269	2,284	2,244	2,282	70,500	2,282
2023-11-08	2,338	2,353	2,265	2,274	164,400	2,274
2023-11-07	2,310	2,342	2,222	2,238	174,600	2,238
2023-11-06	2,429	2,429	2,335	2,353	164,500	2,353
2023-11-02	2,410	2,415	2,355	2,369	97,700	2,369
2023-11-01	2,364	2,408	2,361	2,402	107,900	2,402
2023-10-31	2,345	2,389	2,332	2,389	68,000	2,389
2023-10-30	2,385	2,385	2,342	2,344	205,500	2,344
2023-10-27	2,375	2,391	2,367	2,391	59,800	2,391
2023-10-26	2,353	2,374	2,343	2,360	49,300	2,360
2023-10-25	2,341	2,369	2,341	2,352	45,200	2,352
2023-10-24	2,335	2,345	2,299	2,341	61,400	2,341
2023-10-23	2,331	2,353	2,326	2,334	57,000	2,334
2023-10-20	2,311	2,340	2,310	2,327	40,000	2,327
2023-10-19	2,338	2,343	2,304	2,319	47,300	2,319
2023-10-18	2,297	2,326	2,281	2,326	62,600	2,326
2023-10-17	2,276	2,304	2,273	2,288	45,400	2,288
2023-10-16	2,337	2,337	2,266	2,276	61,500	2,276
2023-10-13	2,325	2,357	2,321	2,333	66,000	2,333
2023-10-12	2,348	2,357	2,332	2,342	48,500	2,342
2023-10-11	2,358	2,364	2,332	2,348	61,100	2,348
2023-10-10	2,341	2,368	2,331	2,366	83,800	2,366
2023-10-06	2,310	2,338	2,310	2,322	64,200	2,322
2023-10-05	2,247	2,315	2,247	2,310	69,100	2,310
2023-10-04	2,255	2,294	2,249	2,267	114,600	2,267
2023-10-03	2,314	2,320	2,290	2,292	53,300	2,292
2023-10-02	2,342	2,383	2,329	2,329	83,000	2,329
2023-09-29	2,374	2,391	2,345	2,352	87,200	2,352
2023-09-28	2,365	2,384	2,347	2,370	123,000	2,370
2023-09-27	2,368	2,383	2,340	2,380	202,000	2,380
2023-09-26	2,383	2,393	2,355	2,371	100,700	2,371
2023-09-25	2,351	2,380	2,334	2,380	103,300	2,380
2023-09-22	2,336	2,372	2,333	2,356	115,800	2,356
2023-09-21	2,311	2,369	2,311	2,345	113,300	2,345
2023-09-20	2,358	2,376	2,322	2,322	148,300	2,322
2023-09-19	2,378	2,378	2,312	2,340	304,500	2,340
2023-09-15	2,435	2,441	2,370	2,383	589,600	2,383
2023-09-14	2,515	2,520	2,445	2,485	376,400	2,485
2023-09-13	2,507	2,515	2,468	2,485	260,800	2,485
2023-09-12	2,415	2,481	2,410	2,475	208,100	2,475
2023-09-11	2,385	2,411	2,373	2,392	153,500	2,392
2023-09-08	2,374	2,381	2,341	2,346	130,900	2,346
2023-09-07	2,315	2,379	2,311	2,375	123,000	2,375
2023-09-06	2,299	2,312	2,293	2,306	63,300	2,306
2023-09-05	2,302	2,302	2,276	2,298	84,500	2,298
2023-09-04	2,260	2,300	2,250	2,296	128,800	2,296
2023-09-01	2,237	2,245	2,221	2,239	71,400	2,239
2023-08-31	2,261	2,264	2,226	2,226	81,500	2,226
2023-08-30	2,245	2,265	2,235	2,254	69,300	2,254
2023-08-29	2,239	2,257	2,221	2,235	90,100	2,235
2023-08-28	2,229	2,230	2,198	2,228	85,800	2,228
2023-08-25	2,183	2,209	2,168	2,201	61,300	2,201
2023-08-24	2,161	2,188	2,155	2,182	52,500	2,182
2023-08-23	2,145	2,161	2,129	2,159	45,400	2,159
2023-08-22	2,121	2,165	2,108	2,159	96,300	2,159
2023-08-21	2,067	2,095	2,067	2,083	34,300	2,083
2023-08-18	2,067	2,073	2,048	2,053	38,000	2,053
2023-08-17	2,106	2,110	2,060	2,077	47,400	2,077
2023-08-16	2,095	2,098	2,080	2,097	34,300	2,097
2023-08-15	2,069	2,105	2,069	2,101	67,800	2,101
2023-08-14	2,051	2,076	2,051	2,062	71,900	2,062
2023-08-10	2,025	2,035	2,015	2,031	57,700	2,031
2023-08-09	2,038	2,038	2,001	2,009	47,900	2,009
2023-08-08	2,041	2,048	2,032	2,038	32,900	2,038
2023-08-07	1,992	2,042	1,990	2,041	43,000	2,041
2023-08-04	1,996	2,015	1,980	2,002	80,900	2,002
2023-08-03	2,026	2,026	1,990	1,995	57,800	1,995
2023-08-02	2,027	2,043	2,026	2,032	46,500	2,032
2023-08-01	2,041	2,048	2,039	2,042	23,300	2,042
2023-07-31	2,046	2,057	2,032	2,044	69,100	2,044
2023-07-28	2,015	2,025	2,004	2,021	67,200	2,021
2023-07-27	2,013	2,029	2,007	2,029	95,100	2,029
2023-07-26	2,015	2,015	1,997	2,010	59,800	2,010
2023-07-25	1,998	2,014	1,997	2,006	53,800	2,006
2023-07-24	1,990	2,003	1,980	1,995	40,900	1,995
2023-07-21	1,985	1,985	1,969	1,978	38,300	1,978
2023-07-20	1,993	2,003	1,980	1,983	35,100	1,983
2023-07-19	1,997	2,008	1,987	1,993	35,900	1,993
2023-07-18	1,999	2,001	1,976	1,990	37,100	1,990
2023-07-14	2,008	2,011	1,971	1,983	35,300	1,983
2023-07-13	2,016	2,019	2,000	2,002	42,800	2,002
2023-07-12	1,998	2,012	1,987	2,004	63,900	2,004
2023-07-11	1,993	1,996	1,987	1,993	35,800	1,993
2023-07-10	1,970	1,990	1,967	1,982	43,000	1,982
2023-07-07	1,964	1,973	1,943	1,962	67,900	1,962
2023-07-06	1,977	1,994	1,974	1,980	41,300	1,980
2023-07-05	1,991	2,003	1,985	1,985	49,400	1,985
2023-07-04	1,990	2,010	1,987	1,992	69,200	1,992
2023-07-03	1,971	1,995	1,971	1,989	79,400	1,989
2023-06-30	1,956	1,966	1,951	1,960	62,700	1,960
2023-06-29	1,959	1,961	1,945	1,956	37,500	1,956
2023-06-28	1,943	1,953	1,933	1,953	57,200	1,953
2023-06-27	1,939	1,939	1,915	1,926	44,400	1,926
2023-06-26	1,935	1,940	1,918	1,923	32,100	1,923
2023-06-23	1,950	1,953	1,920	1,923	65,200	1,923
2023-06-22	1,937	1,952	1,937	1,947	44,000	1,947
2023-06-21	1,925	1,942	1,925	1,936	56,600	1,936
2023-06-20	1,931	1,933	1,915	1,931	51,600	1,931
2023-06-19	1,944	1,946	1,920	1,934	68,000	1,934
2023-06-16	1,931	1,945	1,919	1,919	132,600	1,919
2023-06-15	1,961	1,961	1,940	1,940	74,800	1,940
2023-06-14	1,972	1,976	1,960	1,961	56,600	1,961
2023-06-13	1,970	1,977	1,965	1,968	60,100	1,968
2023-06-12	1,969	1,973	1,959	1,968	71,500	1,968
2023-06-09	1,959	1,968	1,947	1,955	94,200	1,955
2023-06-08	1,940	1,952	1,940	1,945	80,500	1,945
2023-06-07	1,937	1,945	1,928	1,931	122,400	1,931
2023-06-06	1,930	1,930	1,911	1,927	61,400	1,927
2023-06-05	1,944	1,956	1,932	1,939	69,300	1,939
2023-06-02	1,904	1,924	1,902	1,921	63,700	1,921
2023-06-01	1,888	1,903	1,877	1,890	70,600	1,890
2023-05-31	1,904	1,918	1,889	1,890	115,500	1,890
2023-05-30	1,932	1,932	1,905	1,913	38,500	1,913
2023-05-29	1,928	1,928	1,909	1,916	41,500	1,916
2023-05-26	1,927	1,927	1,897	1,897	82,900	1,897
2023-05-25	1,927	1,939	1,918	1,918	61,900	1,918
2023-05-24	1,934	1,939	1,926	1,926	42,000	1,926
2023-05-23	1,961	1,961	1,937	1,939	55,600	1,939
2023-05-22	1,950	1,963	1,950	1,958	27,300	1,958
2023-05-19	1,958	1,961	1,946	1,950	22,900	1,950
2023-05-18	1,954	1,958	1,941	1,955	42,800	1,955
2023-05-17	1,958	1,958	1,942	1,946	30,600	1,946
2023-05-16	1,955	1,957	1,945	1,954	33,600	1,954
2023-05-15	1,961	1,969	1,946	1,948	41,700	1,948
2023-05-12	1,923	1,960	1,916	1,957	88,700	1,957
2023-05-11	1,939	1,941	1,920	1,930	88,500	1,930
2023-05-10	1,988	1,988	1,932	1,942	154,600	1,942
2023-05-09	2,026	2,034	1,988	1,998	77,300	1,998
2023-05-08	2,019	2,030	2,011	2,019	52,000	2,019
2023-05-02	2,023	2,025	1,989	2,003	46,200	2,003
2023-05-01	2,029	2,038	2,017	2,023	39,700	2,023
2023-04-28	2,012	2,027	2,005	2,022	66,200	2,022
2023-04-27	1,973	1,990	1,973	1,987	45,700	1,987
2023-04-26	1,991	1,997	1,972	1,977	40,100	1,977
2023-04-25	2,000	2,027	1,996	2,003	57,700	2,003
2023-04-24	2,007	2,007	1,980	1,985	33,200	1,985
2023-04-21	1,985	2,011	1,983	1,998	40,700	1,998
2023-04-20	1,964	1,993	1,964	1,985	40,400	1,985
2023-04-19	1,976	1,978	1,962	1,968	23,400	1,968
2023-04-18	1,981	1,992	1,977	1,982	36,500	1,982
2023-04-17	1,985	1,995	1,981	1,981	36,300	1,981
2023-04-14	1,980	1,984	1,974	1,976	38,400	1,976
2023-04-13	1,954	1,972	1,954	1,970	38,700	1,970
2023-04-12	1,952	1,969	1,951	1,965	47,500	1,965
2023-04-11	1,945	1,949	1,926	1,944	58,400	1,944
2023-04-10	1,962	1,964	1,930	1,932	43,300	1,932
2023-04-07	1,952	1,957	1,942	1,943	27,400	1,943
2023-04-06	1,959	1,969	1,940	1,941	56,100	1,941
2023-04-05	2,022	2,029	1,980	1,980	79,000	1,980
2023-04-04	2,022	2,053	2,000	2,050	178,900	2,050
2023-04-03	1,974	2,013	1,969	1,998	120,300	1,998
2023-03-31	1,925	1,960	1,921	1,954	101,000	1,954
2023-03-30	1,902	1,928	1,887	1,920	204,500	1,920
2023-03-29	1,972	1,981	1,956	1,980	345,300	1,980
2023-03-28	1,991	1,994	1,962	1,962	186,400	1,962
2023-03-27	1,976	1,990	1,976	1,987	209,800	1,987
2023-03-24	1,966	1,978	1,955	1,967	174,500	1,967
2023-03-23	1,963	1,970	1,946	1,969	81,900	1,969
2023-03-22	1,975	1,984	1,972	1,974	74,100	1,974
2023-03-20	1,985	1,995	1,961	1,961	125,900	1,961
2023-03-17	2,008	2,010	1,986	1,988	174,600	1,988
2023-03-16	1,983	2,003	1,973	2,002	69,800	2,002
2023-03-15	2,007	2,029	2,000	2,022	72,400	2,022
2023-03-14	2,011	2,013	1,972	1,977	94,400	1,977
2023-03-13	2,054	2,056	2,025	2,041	74,100	2,041
2023-03-10	2,089	2,103	2,073	2,077	118,000	2,077
2023-03-09	2,059	2,103	2,057	2,095	77,400	2,095
2023-03-08	2,038	2,062	2,035	2,059	45,700	2,059
2023-03-07	2,044	2,048	2,037	2,042	42,600	2,042
2023-03-06	2,030	2,041	2,025	2,039	41,900	2,039
2023-03-03	2,035	2,048	2,028	2,028	87,700	2,028
2023-03-02	2,031	2,045	2,020	2,025	39,300	2,025
2023-03-01	2,039	2,054	2,024	2,031	44,600	2,031
2023-02-28	2,040	2,050	2,035	2,037	39,100	2,037
2023-02-27	2,013	2,044	2,010	2,042	57,100	2,042
2023-02-24	1,981	2,011	1,981	2,009	50,300	2,009
2023-02-22	1,990	1,997	1,978	1,978	40,800	1,978
2023-02-21	1,998	2,007	1,989	2,000	43,500	2,000
2023-02-20	1,975	1,995	1,975	1,991	41,500	1,991
2023-02-17	1,967	1,973	1,957	1,970	24,500	1,970
2023-02-16	1,970	1,978	1,965	1,971	37,100	1,971
2023-02-15	1,970	1,970	1,956	1,957	30,300	1,957
2023-02-14	1,955	1,964	1,950	1,959	20,300	1,959
2023-02-13	1,935	1,945	1,928	1,941	29,400	1,941
2023-02-10	1,920	1,942	1,918	1,932	35,400	1,932
2023-02-09	1,915	1,928	1,915	1,921	30,900	1,921
2023-02-08	1,926	1,929	1,911	1,913	41,800	1,913
2023-02-07	1,930	1,943	1,922	1,924	31,000	1,924
2023-02-06	1,947	1,966	1,920	1,926	62,800	1,926
2023-02-03	1,958	1,979	1,923	1,935	70,500	1,935
2023-02-02	1,966	1,985	1,955	1,958	52,300	1,958
2023-02-01	1,997	2,002	1,954	1,959	70,300	1,959
2023-01-31	1,974	1,995	1,974	1,993	65,800	1,993
2023-01-30	1,978	1,989	1,965	1,967	86,000	1,967
2023-01-27	1,968	1,974	1,965	1,973	33,400	1,973
2023-01-26	1,972	1,978	1,959	1,962	30,600	1,962
2023-01-25	1,957	1,972	1,956	1,968	27,200	1,968
2023-01-24	1,958	1,966	1,955	1,964	35,400	1,964
2023-01-23	1,945	1,952	1,940	1,945	39,100	1,945
2023-01-20	1,927	1,939	1,925	1,926	24,400	1,926
2023-01-19	1,937	1,950	1,923	1,927	41,000	1,927
2023-01-18	1,932	1,945	1,923	1,938	41,000	1,938
2023-01-17	1,920	1,937	1,917	1,922	31,800	1,922
2023-01-16	1,917	1,926	1,915	1,917	38,200	1,917
2023-01-13	1,920	1,936	1,915	1,919	46,400	1,919
2023-01-12	1,931	1,939	1,924	1,928	31,700	1,928
2023-01-11	1,940	1,945	1,930	1,931	29,400	1,931
2023-01-10	1,925	1,940	1,922	1,925	43,800	1,925
2023-01-06	1,920	1,936	1,907	1,914	40,500	1,914
2023-01-05	1,942	1,942	1,903	1,914	46,000	1,914
2023-01-04	1,941	1,950	1,925	1,941	38,100	1,941

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