8173 上新電機(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 2,430 | 2,430 | 2,430 | 2,430 | 2,000 | 4,860 |
| 1987-12-21 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 4,700 |
| 1987-12-16 | 2,410 | 2,410 | 2,390 | 2,390 | 21,000 | 4,780 |
| 1987-12-14 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 4,700 |
| 1987-12-11 | 2,350 | 2,350 | 2,350 | 2,350 | 4,000 | 4,700 |
| 1987-12-10 | 2,300 | 2,360 | 2,300 | 2,360 | 12,000 | 4,720 |
| 1987-12-02 | 2,270 | 2,270 | 2,270 | 2,270 | 2,000 | 4,540 |
| 1987-11-30 | 2,260 | 2,260 | 2,260 | 2,260 | 2,000 | 4,520 |
| 1987-11-25 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 4,240 |
| 1987-11-16 | 2,010 | 2,010 | 1,980 | 1,980 | 5,000 | 3,960 |
| 1987-11-13 | 1,950 | 1,950 | 1,950 | 1,950 | 7,000 | 3,900 |
| 1987-11-10 | 2,000 | 2,000 | 1,980 | 1,980 | 31,000 | 3,960 |
| 1987-11-04 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 1987-10-22 | 2,360 | 2,380 | 2,360 | 2,380 | 2,000 | 4,760 |
| 1987-10-16 | 2,620 | 2,620 | 2,600 | 2,600 | 3,000 | 5,200 |
| 1987-10-15 | 2,570 | 2,610 | 2,570 | 2,600 | 19,000 | 5,200 |
| 1987-10-14 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 | 5,060 |
| 1987-10-13 | 2,480 | 2,480 | 2,480 | 2,480 | 2,000 | 4,960 |
| 1987-10-12 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 4,900 |
| 1987-10-09 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 4,700 |
| 1987-10-07 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 4,680 |
| 1987-10-06 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 4,680 |
| 1987-10-03 | 2,250 | 2,250 | 2,250 | 2,250 | 10,000 | 4,500 |
| 1987-09-26 | 2,290 | 2,290 | 2,290 | 2,290 | 2,000 | 4,580 |
| 1987-09-16 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 | 4,720 |
| 1987-09-10 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 4,720 |
| 1987-09-09 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 | 4,720 |
| 1987-09-04 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 4,700 |
| 1987-09-03 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 4,700 |
| 1987-09-01 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 4,820 |
| 1987-08-27 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 4,900 |
| 1987-08-19 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 4,780 |
| 1987-08-17 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 5,100 |
| 1987-08-10 | 2,560 | 2,560 | 2,550 | 2,550 | 2,000 | 5,100 |
| 1987-08-07 | 2,600 | 2,600 | 2,550 | 2,550 | 20,000 | 5,100 |
| 1987-08-06 | 2,570 | 2,600 | 2,570 | 2,600 | 2,000 | 5,200 |
| 1987-08-05 | 2,570 | 2,570 | 2,570 | 2,570 | 2,000 | 5,140 |
| 1987-08-04 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 5,100 |
| 1987-08-01 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 4,940 |
| 1987-07-29 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 4,700 |
| 1987-07-28 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 4,600 |
| 1987-07-27 | 2,300 | 2,300 | 2,290 | 2,290 | 3,000 | 4,580 |
| 1987-07-25 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 4,600 |
| 1987-07-24 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 4,600 |
| 1987-07-21 | 2,190 | 2,190 | 2,190 | 2,190 | 7,000 | 4,380 |
| 1987-07-17 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 4,380 |
| 1987-07-16 | 2,180 | 2,220 | 2,150 | 2,210 | 47,000 | 4,420 |
| 1987-07-14 | 2,210 | 2,210 | 2,180 | 2,180 | 6,000 | 4,360 |
| 1987-07-13 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 4,420 |
| 1987-07-10 | 2,180 | 2,180 | 2,180 | 2,180 | 30,000 | 4,360 |
| 1987-07-04 | 2,300 | 2,340 | 2,300 | 2,340 | 3,000 | 4,680 |
| 1987-07-03 | 2,210 | 2,320 | 2,210 | 2,300 | 15,000 | 4,600 |
| 1987-07-02 | 2,190 | 2,190 | 2,190 | 2,190 | 3,000 | 4,380 |
| 1987-06-26 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 4,780 |
| 1987-06-25 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 4,780 |
| 1987-06-24 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 4,780 |
| 1987-06-23 | 2,350 | 2,350 | 2,350 | 2,350 | 15,000 | 4,700 |
| 1987-06-22 | 2,220 | 2,300 | 2,220 | 2,270 | 10,000 | 4,540 |
| 1987-06-19 | 2,240 | 2,240 | 2,160 | 2,200 | 47,000 | 4,400 |
| 1987-06-18 | 2,200 | 2,250 | 2,200 | 2,250 | 11,000 | 4,500 |
| 1987-06-16 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 4,320 |
| 1987-06-15 | 2,210 | 2,210 | 2,180 | 2,180 | 3,000 | 4,360 |
| 1987-06-12 | 2,130 | 2,170 | 2,130 | 2,170 | 64,000 | 4,340 |
| 1987-06-11 | 2,050 | 2,130 | 2,050 | 2,130 | 12,000 | 4,260 |
| 1987-06-10 | 1,960 | 2,050 | 1,960 | 2,030 | 15,000 | 4,060 |
| 1987-06-08 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 3,960 |
| 1987-06-06 | 1,970 | 2,000 | 1,970 | 2,000 | 62,000 | 4,000 |
| 1987-06-05 | 2,000 | 2,040 | 1,970 | 1,970 | 20,000 | 3,940 |
| 1987-06-04 | 1,840 | 1,950 | 1,840 | 1,950 | 94,000 | 3,900 |
| 1987-06-03 | 1,720 | 1,860 | 1,720 | 1,860 | 23,000 | 3,720 |
| 1987-06-02 | 1,750 | 1,750 | 1,750 | 1,750 | 11,000 | 3,500 |
| 1987-06-01 | 1,750 | 1,770 | 1,750 | 1,770 | 4,000 | 3,540 |
| 1987-05-30 | 1,760 | 1,780 | 1,760 | 1,780 | 3,000 | 3,560 |
| 1987-05-29 | 1,780 | 1,780 | 1,750 | 1,780 | 8,000 | 3,560 |
| 1987-05-28 | 1,740 | 1,750 | 1,690 | 1,750 | 16,000 | 3,500 |
| 1987-05-27 | 1,630 | 1,700 | 1,630 | 1,680 | 46,000 | 3,360 |
| 1987-05-26 | 1,680 | 1,690 | 1,620 | 1,650 | 56,000 | 3,300 |
| 1987-05-25 | 1,580 | 1,660 | 1,570 | 1,660 | 237,000 | 3,320 |
| 1987-05-23 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 3,100 |
| 1987-05-22 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 | 3,160 |
| 1987-05-21 | 1,600 | 1,620 | 1,600 | 1,620 | 2,000 | 3,240 |
| 1987-05-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 3,200 |
| 1987-05-19 | 1,580 | 1,580 | 1,550 | 1,550 | 4,000 | 3,100 |
| 1987-05-18 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 3,160 |
| 1987-05-15 | 1,490 | 1,550 | 1,490 | 1,540 | 27,000 | 3,080 |
| 1987-05-14 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 3,000 |
| 1987-05-13 | 1,400 | 1,420 | 1,390 | 1,400 | 39,000 | 2,800 |
| 1987-05-12 | 1,400 | 1,400 | 1,380 | 1,380 | 14,000 | 2,760 |
| 1987-05-11 | 1,400 | 1,400 | 1,390 | 1,390 | 19,000 | 2,780 |
| 1987-05-08 | 1,360 | 1,360 | 1,320 | 1,320 | 141,000 | 2,640 |
| 1987-05-07 | 1,370 | 1,380 | 1,370 | 1,380 | 7,000 | 2,760 |
| 1987-05-06 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 2,740 |
| 1987-05-02 | 1,390 | 1,390 | 1,390 | 1,390 | 16,000 | 2,780 |
| 1987-04-28 | 1,340 | 1,370 | 1,340 | 1,370 | 279,000 | 2,740 |
| 1987-04-27 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 2,760 |
| 1987-04-24 | 1,420 | 1,420 | 1,400 | 1,410 | 9,000 | 2,820 |
| 1987-04-23 | 1,410 | 1,420 | 1,410 | 1,420 | 21,000 | 2,840 |
| 1987-04-22 | 1,430 | 1,430 | 1,430 | 1,430 | 9,000 | 2,860 |
| 1987-04-21 | 1,370 | 1,370 | 1,330 | 1,330 | 19,000 | 2,660 |
| 1987-04-20 | 1,330 | 1,330 | 1,330 | 1,330 | 11,000 | 2,660 |
| 1987-04-17 | 1,370 | 1,370 | 1,350 | 1,350 | 35,000 | 2,700 |
| 1987-04-16 | 1,380 | 1,380 | 1,350 | 1,350 | 20,000 | 2,700 |
| 1987-04-15 | 1,370 | 1,370 | 1,360 | 1,360 | 4,000 | 2,720 |
| 1987-04-14 | 1,400 | 1,400 | 1,360 | 1,360 | 6,000 | 2,720 |
| 1987-04-13 | 1,410 | 1,410 | 1,400 | 1,400 | 555,000 | 2,800 |
| 1987-04-07 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 3,120 |
| 1987-04-06 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,120 |
| 1987-04-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,000 |
| 1987-03-28 | 1,550 | 1,550 | 1,500 | 1,500 | 12,000 | 3,000 |
| 1987-03-27 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,120 |
| 1987-03-26 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,120 |
| 1987-03-20 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 3,200 |
| 1987-03-11 | 1,640 | 1,640 | 1,640 | 1,640 | 22,000 | 3,280 |
| 1987-02-16 | 1,860 | 1,860 | 1,860 | 1,860 | 36,000 | 3,720 |
| 1987-02-13 | 1,840 | 1,840 | 1,830 | 1,830 | 2,000 | 3,660 |
| 1987-02-12 | 1,800 | 1,840 | 1,800 | 1,840 | 127,000 | 3,680 |
| 1987-02-09 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 3,500 |
| 1987-02-05 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 3,540 |
| 1987-01-29 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 3,520 |
| 1987-01-22 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 3,520 |
| 1987-01-21 | 1,820 | 1,820 | 1,780 | 1,780 | 301,000 | 3,560 |
| 1987-01-16 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 3,600 |
| 1987-01-12 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 3,680 |
| 1987-01-07 | 1,890 | 1,890 | 1,890 | 1,890 | 4,000 | 3,780 |
| 1987-01-06 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 3,800 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
