8173 上新電機(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 2,800 | 2,800 | 2,800 | 2,800 | 10,000 | 5,600 |
| 1989-12-27 | 2,750 | 2,750 | 2,750 | 2,750 | 5,000 | 5,500 |
| 1989-12-26 | 2,800 | 2,800 | 2,750 | 2,750 | 7,000 | 5,500 |
| 1989-12-22 | 2,780 | 2,780 | 2,780 | 2,780 | 98,000 | 5,560 |
| 1989-12-21 | 2,800 | 2,800 | 2,760 | 2,760 | 3,000 | 5,520 |
| 1989-12-20 | 2,800 | 2,800 | 2,760 | 2,760 | 81,000 | 5,520 |
| 1989-12-19 | 2,810 | 2,850 | 2,810 | 2,850 | 2,000 | 5,700 |
| 1989-12-15 | 2,890 | 2,890 | 2,830 | 2,830 | 13,000 | 5,660 |
| 1989-12-14 | 2,830 | 2,850 | 2,830 | 2,850 | 3,000 | 5,700 |
| 1989-12-12 | 2,840 | 2,840 | 2,840 | 2,840 | 12,000 | 5,680 |
| 1989-12-06 | 2,700 | 2,700 | 2,700 | 2,700 | 6,000 | 5,400 |
| 1989-12-05 | 2,700 | 2,700 | 2,700 | 2,700 | 104,000 | 5,400 |
| 1989-12-04 | 2,740 | 2,740 | 2,740 | 2,740 | 10,000 | 5,480 |
| 1989-11-29 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 5,400 |
| 1989-11-28 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 5,500 |
| 1989-11-27 | 2,760 | 2,760 | 2,730 | 2,730 | 9,000 | 5,460 |
| 1989-11-24 | 2,800 | 2,800 | 2,720 | 2,720 | 5,000 | 5,440 |
| 1989-11-21 | 2,780 | 2,780 | 2,780 | 2,780 | 5,000 | 5,560 |
| 1989-11-20 | 2,800 | 2,800 | 2,760 | 2,760 | 2,000 | 5,520 |
| 1989-11-17 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 5,760 |
| 1989-11-15 | 2,840 | 2,900 | 2,840 | 2,840 | 18,000 | 5,680 |
| 1989-11-08 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 5,600 |
| 1989-11-07 | 2,800 | 2,850 | 2,800 | 2,850 | 92,000 | 5,700 |
| 1989-11-02 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 5,400 |
| 1989-10-31 | 2,660 | 2,700 | 2,660 | 2,700 | 16,000 | 5,400 |
| 1989-10-30 | 2,700 | 2,710 | 2,700 | 2,700 | 138,000 | 5,400 |
| 1989-10-27 | 2,740 | 2,750 | 2,740 | 2,740 | 26,000 | 5,480 |
| 1989-10-26 | 2,850 | 2,850 | 2,850 | 2,850 | 8,000 | 5,700 |
| 1989-10-24 | 2,850 | 2,850 | 2,850 | 2,850 | 5,000 | 5,700 |
| 1989-10-20 | 2,910 | 2,910 | 2,850 | 2,850 | 7,000 | 5,700 |
| 1989-10-19 | 2,920 | 2,920 | 2,870 | 2,870 | 14,000 | 5,740 |
| 1989-10-18 | 2,970 | 2,970 | 2,960 | 2,960 | 2,000 | 5,920 |
| 1989-10-16 | 3,010 | 3,020 | 3,010 | 3,020 | 3,000 | 6,040 |
| 1989-10-13 | 3,150 | 3,150 | 3,000 | 3,010 | 18,000 | 6,020 |
| 1989-10-11 | 3,180 | 3,180 | 3,150 | 3,150 | 3,000 | 6,300 |
| 1989-10-09 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 6,100 |
| 1989-10-06 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 6,100 |
| 1989-10-05 | 2,950 | 3,010 | 2,950 | 3,010 | 37,000 | 6,020 |
| 1989-10-04 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 | 5,980 |
| 1989-10-03 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 6,000 |
| 1989-10-02 | 3,090 | 3,100 | 3,010 | 3,010 | 8,000 | 6,020 |
| 1989-09-29 | 3,150 | 3,150 | 3,080 | 3,090 | 8,000 | 6,180 |
| 1989-09-28 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 6,200 |
| 1989-09-27 | 3,140 | 3,140 | 3,130 | 3,130 | 10,000 | 6,260 |
| 1989-09-26 | 2,900 | 3,210 | 2,900 | 3,210 | 96,000 | 6,420 |
| 1989-09-25 | 2,930 | 2,930 | 2,900 | 2,900 | 26,000 | 5,800 |
| 1989-09-20 | 2,990 | 2,990 | 2,970 | 2,970 | 67,000 | 5,940 |
| 1989-09-19 | 2,970 | 3,000 | 2,970 | 3,000 | 24,000 | 6,000 |
| 1989-09-18 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 6,000 |
| 1989-09-14 | 2,970 | 3,020 | 2,960 | 3,020 | 32,000 | 6,040 |
| 1989-09-13 | 3,010 | 3,010 | 3,010 | 3,010 | 6,000 | 6,020 |
| 1989-09-12 | 3,050 | 3,050 | 3,000 | 3,000 | 4,000 | 6,000 |
| 1989-09-11 | 3,120 | 3,120 | 3,050 | 3,050 | 15,000 | 6,100 |
| 1989-09-08 | 3,170 | 3,250 | 3,080 | 3,080 | 34,000 | 6,160 |
| 1989-09-07 | 3,010 | 3,120 | 2,980 | 3,120 | 17,000 | 6,240 |
| 1989-09-06 | 3,070 | 3,080 | 3,050 | 3,060 | 22,000 | 6,120 |
| 1989-09-05 | 3,100 | 3,100 | 3,090 | 3,100 | 24,000 | 6,200 |
| 1989-09-04 | 3,110 | 3,160 | 3,050 | 3,050 | 30,000 | 6,100 |
| 1989-09-01 | 3,270 | 3,270 | 3,110 | 3,110 | 235,000 | 6,220 |
| 1989-08-31 | 3,150 | 3,220 | 3,100 | 3,220 | 83,000 | 6,440 |
| 1989-08-30 | 3,080 | 3,150 | 3,080 | 3,100 | 103,000 | 6,200 |
| 1989-08-29 | 2,970 | 3,050 | 2,950 | 3,050 | 15,000 | 6,100 |
| 1989-08-28 | 3,000 | 3,000 | 2,970 | 2,970 | 6,000 | 5,940 |
| 1989-08-25 | 2,950 | 3,000 | 2,940 | 2,990 | 37,000 | 5,980 |
| 1989-08-24 | 2,930 | 2,950 | 2,910 | 2,950 | 45,000 | 5,900 |
| 1989-08-23 | 2,800 | 2,910 | 2,800 | 2,900 | 22,000 | 5,800 |
| 1989-08-22 | 2,790 | 2,790 | 2,790 | 2,790 | 3,000 | 5,580 |
| 1989-08-21 | 2,710 | 2,800 | 2,710 | 2,800 | 3,000 | 5,600 |
| 1989-08-18 | 2,790 | 2,790 | 2,750 | 2,750 | 28,000 | 5,500 |
| 1989-08-17 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 | 5,360 |
| 1989-08-15 | 2,680 | 2,680 | 2,680 | 2,680 | 4,000 | 5,360 |
| 1989-08-14 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 | 5,360 |
| 1989-08-11 | 2,670 | 2,670 | 2,660 | 2,660 | 4,000 | 5,320 |
| 1989-08-10 | 2,600 | 2,650 | 2,590 | 2,650 | 31,000 | 5,300 |
| 1989-08-09 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 5,180 |
| 1989-08-08 | 2,550 | 2,590 | 2,550 | 2,590 | 4,000 | 5,180 |
| 1989-08-07 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 5,120 |
| 1989-08-04 | 2,570 | 2,570 | 2,560 | 2,560 | 26,000 | 5,120 |
| 1989-08-03 | 2,560 | 2,560 | 2,560 | 2,560 | 7,000 | 5,120 |
| 1989-07-31 | 2,530 | 2,530 | 2,530 | 2,530 | 3,000 | 5,060 |
| 1989-07-25 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 4,720 |
| 1989-07-24 | 2,400 | 2,410 | 2,400 | 2,400 | 17,000 | 4,800 |
| 1989-07-21 | 2,350 | 2,360 | 2,350 | 2,360 | 7,000 | 4,720 |
| 1989-07-18 | 2,420 | 2,420 | 2,370 | 2,370 | 4,000 | 4,740 |
| 1989-07-17 | 2,510 | 2,510 | 2,420 | 2,420 | 2,000 | 4,840 |
| 1989-07-11 | 2,510 | 2,510 | 2,500 | 2,510 | 11,000 | 5,020 |
| 1989-07-10 | 2,500 | 2,550 | 2,500 | 2,540 | 18,000 | 5,080 |
| 1989-07-07 | 2,500 | 2,500 | 2,500 | 2,500 | 9,000 | 5,000 |
| 1989-07-06 | 2,500 | 2,520 | 2,490 | 2,500 | 72,000 | 5,000 |
| 1989-07-05 | 2,500 | 2,560 | 2,500 | 2,520 | 15,000 | 5,040 |
| 1989-07-04 | 2,460 | 2,500 | 2,460 | 2,500 | 7,000 | 5,000 |
| 1989-06-30 | 2,300 | 2,300 | 2,260 | 2,260 | 69,000 | 4,520 |
| 1989-06-29 | 2,240 | 2,300 | 2,240 | 2,300 | 9,000 | 4,600 |
| 1989-06-28 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 4,600 |
| 1989-06-27 | 2,350 | 2,350 | 2,300 | 2,310 | 5,000 | 4,620 |
| 1989-06-26 | 2,380 | 2,380 | 2,350 | 2,350 | 3,000 | 4,700 |
| 1989-06-23 | 2,370 | 2,380 | 2,370 | 2,380 | 2,000 | 4,760 |
| 1989-06-20 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 4,420 |
| 1989-06-19 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 4,400 |
| 1989-06-15 | 2,270 | 2,270 | 2,210 | 2,210 | 3,000 | 4,420 |
| 1989-06-07 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 4,800 |
| 1989-06-06 | 2,400 | 2,400 | 2,390 | 2,400 | 10,000 | 4,800 |
| 1989-06-05 | 2,420 | 2,460 | 2,420 | 2,420 | 4,000 | 4,840 |
| 1989-06-02 | 2,490 | 2,490 | 2,450 | 2,450 | 10,000 | 4,900 |
| 1989-06-01 | 2,490 | 2,500 | 2,410 | 2,410 | 16,000 | 4,820 |
| 1989-05-31 | 2,400 | 2,500 | 2,400 | 2,500 | 7,000 | 5,000 |
| 1989-05-30 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 4,800 |
| 1989-05-29 | 2,420 | 2,420 | 2,390 | 2,390 | 9,000 | 4,780 |
| 1989-05-26 | 2,330 | 2,400 | 2,330 | 2,400 | 4,000 | 4,800 |
| 1989-05-25 | 2,340 | 2,370 | 2,340 | 2,350 | 6,000 | 4,700 |
| 1989-05-24 | 2,340 | 2,390 | 2,330 | 2,330 | 7,000 | 4,660 |
| 1989-05-23 | 2,270 | 2,270 | 2,270 | 2,270 | 2,000 | 4,540 |
| 1989-05-19 | 2,160 | 2,240 | 2,160 | 2,240 | 10,000 | 4,480 |
| 1989-05-17 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 4,400 |
| 1989-05-15 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 4,400 |
| 1989-05-12 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 4,340 |
| 1989-05-10 | 2,130 | 2,130 | 2,130 | 2,130 | 3,000 | 4,260 |
| 1989-05-09 | 2,150 | 2,150 | 2,130 | 2,130 | 3,000 | 4,260 |
| 1989-05-08 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 4,240 |
| 1989-04-24 | 2,090 | 2,090 | 2,090 | 2,090 | 6,000 | 4,180 |
| 1989-04-20 | 2,070 | 2,090 | 2,050 | 2,050 | 11,000 | 4,100 |
| 1989-04-04 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 4,300 |
| 1989-03-31 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 4,400 |
| 1989-03-27 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 4,260 |
| 1989-03-24 | 2,130 | 2,170 | 2,130 | 2,140 | 13,000 | 4,280 |
| 1989-03-17 | 2,030 | 2,030 | 2,010 | 2,010 | 30,000 | 4,020 |
| 1989-03-16 | 2,040 | 2,040 | 2,010 | 2,010 | 15,000 | 4,020 |
| 1989-03-15 | 2,020 | 2,020 | 2,000 | 2,020 | 8,000 | 4,040 |
| 1989-03-14 | 2,020 | 2,020 | 1,980 | 2,000 | 12,000 | 4,000 |
| 1989-03-10 | 2,050 | 2,050 | 2,050 | 2,050 | 8,000 | 4,100 |
| 1989-03-09 | 2,100 | 2,100 | 2,090 | 2,090 | 6,000 | 4,180 |
| 1989-03-08 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 4,220 |
| 1989-03-03 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 4,360 |
| 1989-03-01 | 2,180 | 2,180 | 2,180 | 2,180 | 5,000 | 4,360 |
| 1989-02-27 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 4,480 |
| 1989-02-20 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 4,520 |
| 1989-02-06 | 2,470 | 2,470 | 2,460 | 2,460 | 4,000 | 4,920 |
| 1989-01-18 | 2,260 | 2,260 | 2,260 | 2,260 | 3,000 | 4,520 |
| 1989-01-13 | 2,220 | 2,220 | 2,220 | 2,220 | 3,000 | 4,440 |
| 1989-01-06 | 2,210 | 2,210 | 2,210 | 2,210 | 4,000 | 4,420 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
