8173 上新電機(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 3,680 |
| 1986-12-22 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 3,740 |
| 1986-12-18 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 3,760 |
| 1986-12-17 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 3,760 |
| 1986-12-16 | 1,880 | 1,900 | 1,870 | 1,870 | 12,000 | 3,740 |
| 1986-12-11 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 3,680 |
| 1986-12-09 | 1,790 | 1,790 | 1,790 | 1,790 | 41,000 | 3,580 |
| 1986-11-27 | 1,780 | 1,840 | 1,780 | 1,840 | 3,000 | 3,680 |
| 1986-11-26 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 3,560 |
| 1986-11-18 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 3,480 |
| 1986-11-17 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 3,400 |
| 1986-11-13 | 1,620 | 1,700 | 1,620 | 1,700 | 29,000 | 3,400 |
| 1986-11-11 | 1,600 | 1,600 | 1,600 | 1,600 | 22,000 | 3,200 |
| 1986-11-07 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 3,300 |
| 1986-10-31 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 3,200 |
| 1986-10-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 2,900 |
| 1986-09-25 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 | 2,860 |
| 1986-09-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 2,900 |
| 1986-09-10 | 1,680 | 1,680 | 1,680 | 1,680 | 100,000 | 3,360 |
| 1986-08-26 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 3,600 |
| 1986-08-14 | 1,810 | 1,810 | 1,810 | 1,810 | 6,000 | 3,620 |
| 1986-07-23 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 | 3,820 |
| 1986-07-16 | 1,830 | 1,880 | 1,830 | 1,880 | 4,000 | 3,760 |
| 1986-07-15 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 | 3,640 |
| 1986-07-11 | 1,760 | 1,760 | 1,760 | 1,760 | 9,000 | 3,520 |
| 1986-07-07 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 3,500 |
| 1986-07-05 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 3,580 |
| 1986-07-04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 3,500 |
| 1986-07-03 | 1,750 | 1,750 | 1,750 | 1,750 | 50,000 | 3,500 |
| 1986-07-02 | 1,750 | 1,770 | 1,750 | 1,770 | 5,000 | 3,540 |
| 1986-07-01 | 1,750 | 1,750 | 1,750 | 1,750 | 20,000 | 3,500 |
| 1986-06-28 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 3,500 |
| 1986-06-18 | 1,790 | 1,800 | 1,790 | 1,800 | 9,000 | 3,600 |
| 1986-06-13 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 3,480 |
| 1986-06-09 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 3,540 |
| 1986-06-05 | 1,720 | 1,800 | 1,720 | 1,800 | 7,000 | 3,600 |
| 1986-05-30 | 1,660 | 1,740 | 1,660 | 1,740 | 11,000 | 3,480 |
| 1986-05-28 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 3,320 |
| 1986-05-26 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 3,360 |
| 1986-05-23 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 3,240 |
| 1986-05-22 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 3,300 |
| 1986-05-21 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 3,300 |
| 1986-05-19 | 1,670 | 1,670 | 1,620 | 1,650 | 6,000 | 3,300 |
| 1986-05-17 | 1,700 | 1,700 | 1,680 | 1,680 | 4,000 | 3,360 |
| 1986-05-12 | 1,690 | 1,690 | 1,680 | 1,680 | 2,000 | 3,360 |
| 1986-05-09 | 1,700 | 1,700 | 1,680 | 1,680 | 12,000 | 3,360 |
| 1986-05-07 | 1,650 | 1,700 | 1,650 | 1,680 | 9,000 | 3,360 |
| 1986-05-01 | 1,670 | 1,670 | 1,650 | 1,650 | 3,000 | 3,300 |
| 1986-04-30 | 1,670 | 1,680 | 1,670 | 1,680 | 4,000 | 3,360 |
| 1986-04-26 | 1,620 | 1,620 | 1,580 | 1,580 | 4,000 | 3,160 |
| 1986-04-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 3,200 |
| 1986-04-24 | 1,640 | 1,640 | 1,600 | 1,600 | 4,000 | 3,200 |
| 1986-04-23 | 1,610 | 1,650 | 1,610 | 1,650 | 18,000 | 3,300 |
| 1986-04-21 | 1,730 | 1,740 | 1,700 | 1,700 | 5,000 | 3,400 |
| 1986-04-19 | 1,630 | 1,700 | 1,600 | 1,700 | 18,000 | 3,400 |
| 1986-04-18 | 1,550 | 1,650 | 1,550 | 1,620 | 32,000 | 3,240 |
| 1986-04-17 | 1,500 | 1,590 | 1,500 | 1,570 | 131,000 | 3,140 |
| 1986-04-16 | 1,450 | 1,500 | 1,450 | 1,500 | 35,000 | 3,000 |
| 1986-04-15 | 1,430 | 1,430 | 1,390 | 1,400 | 15,000 | 2,800 |
| 1986-04-14 | 1,430 | 1,430 | 1,410 | 1,410 | 14,000 | 2,820 |
| 1986-04-11 | 1,350 | 1,390 | 1,350 | 1,370 | 25,000 | 2,740 |
| 1986-04-10 | 1,340 | 1,340 | 1,300 | 1,300 | 10,000 | 2,600 |
| 1986-04-09 | 1,320 | 1,370 | 1,310 | 1,310 | 6,000 | 2,620 |
| 1986-04-08 | 1,300 | 1,320 | 1,290 | 1,320 | 10,000 | 2,640 |
| 1986-04-04 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 2,480 |
| 1986-04-03 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,460 |
| 1986-03-12 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,540 |
| 1986-03-11 | 1,300 | 1,300 | 1,260 | 1,260 | 3,000 | 2,520 |
| 1986-03-10 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 2,640 |
| 1986-03-07 | 1,330 | 1,330 | 1,300 | 1,300 | 37,000 | 2,600 |
| 1986-03-06 | 1,250 | 1,300 | 1,250 | 1,300 | 45,000 | 2,600 |
| 1986-03-05 | 1,250 | 1,300 | 1,250 | 1,270 | 16,000 | 2,540 |
| 1986-03-01 | 1,250 | 1,250 | 1,180 | 1,180 | 8,000 | 2,360 |
| 1986-02-28 | 1,260 | 1,260 | 1,250 | 1,250 | 7,000 | 2,500 |
| 1986-02-27 | 1,230 | 1,240 | 1,220 | 1,240 | 4,000 | 2,480 |
| 1986-02-26 | 1,250 | 1,250 | 1,210 | 1,210 | 13,000 | 2,420 |
| 1986-02-25 | 1,240 | 1,260 | 1,240 | 1,240 | 5,000 | 2,480 |
| 1986-02-15 | 1,200 | 1,250 | 1,200 | 1,250 | 12,000 | 2,500 |
| 1986-02-14 | 1,220 | 1,220 | 1,190 | 1,220 | 11,000 | 2,440 |
| 1986-02-13 | 1,190 | 1,200 | 1,180 | 1,200 | 29,000 | 2,400 |
| 1986-02-07 | 1,200 | 1,230 | 1,200 | 1,230 | 5,000 | 2,460 |
| 1986-02-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1986-02-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1986-01-31 | 1,230 | 1,230 | 1,200 | 1,220 | 8,000 | 2,440 |
| 1986-01-30 | 1,240 | 1,240 | 1,200 | 1,220 | 5,000 | 2,440 |
| 1986-01-29 | 1,180 | 1,260 | 1,180 | 1,230 | 49,000 | 2,460 |
| 1986-01-28 | 1,160 | 1,190 | 1,160 | 1,180 | 18,000 | 2,360 |
| 1986-01-27 | 1,120 | 1,190 | 1,090 | 1,190 | 32,000 | 2,380 |
| 1986-01-25 | 1,140 | 1,140 | 1,100 | 1,100 | 8,000 | 2,200 |
| 1986-01-24 | 1,090 | 1,120 | 1,090 | 1,120 | 100,000 | 2,240 |
| 1986-01-23 | 1,040 | 1,090 | 1,030 | 1,090 | 25,000 | 2,180 |
| 1986-01-22 | 1,040 | 1,060 | 1,040 | 1,050 | 32,000 | 2,100 |
| 1986-01-20 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1986-01-18 | 985 | 985 | 985 | 985 | 1,000 | 1,970 |
| 1986-01-17 | 980 | 985 | 980 | 985 | 4,000 | 1,970 |
| 1986-01-16 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1986-01-10 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 1986-01-09 | 980 | 982 | 980 | 982 | 2,000 | 1,964 |
| 1986-01-06 | 996 | 996 | 996 | 996 | 1,000 | 1,992 |
| 1986-01-04 | 1,010 | 1,010 | 986 | 986 | 3,000 | 1,972 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
