8173 上新電機(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,380 | 1,390 | 1,380 | 1,390 | 5,000 | 2,780 |
| 1994-12-28 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 2,760 |
| 1994-12-27 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 2,760 |
| 1994-12-26 | 1,380 | 1,380 | 1,380 | 1,380 | 6,000 | 2,760 |
| 1994-12-21 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 2,680 |
| 1994-12-20 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 2,760 |
| 1994-12-19 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 2,760 |
| 1994-12-16 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,760 |
| 1994-12-15 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 2,700 |
| 1994-12-14 | 1,330 | 1,330 | 1,330 | 1,330 | 11,000 | 2,660 |
| 1994-12-13 | 1,310 | 1,310 | 1,300 | 1,310 | 8,000 | 2,620 |
| 1994-12-12 | 1,310 | 1,310 | 1,310 | 1,310 | 10,000 | 2,620 |
| 1994-12-09 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 2,640 |
| 1994-12-01 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 2,500 |
| 1994-11-29 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 2,500 |
| 1994-11-17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 1994-10-31 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 2,520 |
| 1994-10-28 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 2,520 |
| 1994-10-26 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 2,600 |
| 1994-10-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1994-09-22 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 2,920 |
| 1994-09-20 | 1,370 | 1,400 | 1,370 | 1,400 | 2,000 | 2,800 |
| 1994-09-16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 2,940 |
| 1994-09-09 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 2,920 |
| 1994-09-08 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 3,020 |
| 1994-09-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,000 |
| 1994-09-05 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,160 |
| 1994-08-29 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 3,200 |
| 1994-08-24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 3,200 |
| 1994-07-28 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 3,360 |
| 1994-07-18 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 3,540 |
| 1994-07-15 | 1,770 | 1,770 | 1,770 | 1,770 | 13,000 | 3,540 |
| 1994-07-13 | 1,770 | 1,770 | 1,760 | 1,760 | 25,000 | 3,520 |
| 1994-07-12 | 1,770 | 1,780 | 1,770 | 1,780 | 58,000 | 3,560 |
| 1994-07-11 | 1,770 | 1,780 | 1,770 | 1,780 | 44,000 | 3,560 |
| 1994-07-08 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 3,580 |
| 1994-07-07 | 1,770 | 1,800 | 1,770 | 1,800 | 2,000 | 3,600 |
| 1994-07-05 | 1,750 | 1,760 | 1,750 | 1,760 | 2,000 | 3,520 |
| 1994-06-30 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,160 |
| 1994-06-27 | 1,600 | 1,600 | 1,580 | 1,580 | 21,000 | 3,160 |
| 1994-06-24 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 3,160 |
| 1994-06-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 3,400 |
| 1994-06-20 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 3,340 |
| 1994-06-08 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 3,280 |
| 1994-06-07 | 1,660 | 1,660 | 1,660 | 1,660 | 12,000 | 3,320 |
| 1994-06-06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 3,300 |
| 1994-06-02 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 3,240 |
| 1994-06-01 | 1,590 | 1,610 | 1,590 | 1,610 | 2,000 | 3,220 |
| 1994-05-31 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 3,300 |
| 1994-05-30 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 3,360 |
| 1994-05-18 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 3,180 |
| 1994-05-17 | 1,700 | 1,700 | 1,690 | 1,690 | 3,000 | 3,380 |
| 1994-05-16 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 3,400 |
| 1994-05-12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 3,300 |
| 1994-04-26 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 3,300 |
| 1994-04-22 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 3,320 |
| 1994-04-18 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 3,580 |
| 1994-03-25 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 3,200 |
| 1994-03-18 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 3,220 |
| 1994-03-17 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 3,220 |
| 1994-03-16 | 1,620 | 1,620 | 1,610 | 1,610 | 97,000 | 3,220 |
| 1994-03-15 | 1,650 | 1,650 | 1,620 | 1,620 | 98,000 | 3,240 |
| 1994-03-14 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 3,180 |
| 1994-03-11 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 3,100 |
| 1994-03-01 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 3,320 |
| 1994-02-28 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 3,100 |
| 1994-02-25 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 3,000 |
| 1994-02-23 | 1,410 | 1,410 | 1,410 | 1,410 | 400,000 | 2,820 |
| 1994-02-17 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 2,820 |
| 1994-02-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 2,820 |
| 1994-02-09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 2,820 |
| 1994-02-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
| 1994-02-04 | 1,350 | 1,380 | 1,350 | 1,380 | 2,000 | 2,760 |
| 1994-02-03 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 2,720 |
| 1994-01-27 | 1,270 | 1,290 | 1,270 | 1,290 | 32,000 | 2,580 |
| 1994-01-26 | 1,240 | 1,240 | 1,230 | 1,240 | 12,000 | 2,480 |
| 1994-01-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
