8173 上新電機(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 2,270 | 2,270 | 2,260 | 2,260 | 3,000 | 4,520 |
| 1990-12-26 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 4,540 |
| 1990-12-14 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 5,260 |
| 1990-12-12 | 2,650 | 2,660 | 2,650 | 2,660 | 10,000 | 5,320 |
| 1990-12-04 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 | 5,240 |
| 1990-12-03 | 2,580 | 2,580 | 2,580 | 2,580 | 2,000 | 5,160 |
| 1990-11-27 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 5,640 |
| 1990-11-26 | 2,820 | 2,860 | 2,780 | 2,780 | 4,000 | 5,560 |
| 1990-11-16 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 5,560 |
| 1990-11-05 | 2,900 | 2,910 | 2,900 | 2,900 | 3,000 | 5,800 |
| 1990-11-02 | 2,870 | 2,870 | 2,850 | 2,850 | 4,000 | 5,700 |
| 1990-10-31 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 5,900 |
| 1990-10-30 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 6,000 |
| 1990-10-29 | 3,090 | 3,090 | 3,090 | 3,090 | 3,000 | 6,180 |
| 1990-10-24 | 2,970 | 2,970 | 2,970 | 2,970 | 2,000 | 5,940 |
| 1990-10-18 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 5,820 |
| 1990-09-26 | 2,860 | 2,860 | 2,860 | 2,860 | 5,000 | 5,720 |
| 1990-09-21 | 2,770 | 2,770 | 2,750 | 2,750 | 13,000 | 5,500 |
| 1990-09-20 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 5,700 |
| 1990-09-17 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 | 6,420 |
| 1990-09-14 | 3,200 | 3,210 | 3,200 | 3,210 | 6,000 | 6,420 |
| 1990-09-11 | 2,940 | 2,940 | 2,940 | 2,940 | 2,000 | 5,880 |
| 1990-09-07 | 2,860 | 2,860 | 2,860 | 2,860 | 2,000 | 5,720 |
| 1990-09-03 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 6,600 |
| 1990-08-30 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 6,600 |
| 1990-08-29 | 3,250 | 3,300 | 3,250 | 3,300 | 2,000 | 6,600 |
| 1990-08-23 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 | 6,160 |
| 1990-08-20 | 3,290 | 3,290 | 3,290 | 3,290 | 5,000 | 6,580 |
| 1990-08-17 | 3,260 | 3,260 | 3,240 | 3,240 | 2,000 | 6,480 |
| 1990-08-16 | 3,380 | 3,380 | 3,300 | 3,300 | 4,000 | 6,600 |
| 1990-08-15 | 3,350 | 3,350 | 3,330 | 3,330 | 3,000 | 6,660 |
| 1990-08-14 | 3,170 | 3,250 | 3,130 | 3,250 | 11,000 | 6,500 |
| 1990-08-13 | 3,460 | 3,460 | 3,080 | 3,080 | 18,000 | 6,160 |
| 1990-08-10 | 3,450 | 3,460 | 3,450 | 3,460 | 2,000 | 6,920 |
| 1990-08-09 | 3,400 | 3,410 | 3,400 | 3,410 | 8,000 | 6,820 |
| 1990-08-08 | 3,350 | 3,400 | 3,320 | 3,400 | 22,000 | 6,800 |
| 1990-08-07 | 3,260 | 3,390 | 3,200 | 3,350 | 27,000 | 6,700 |
| 1990-08-06 | 3,740 | 3,740 | 3,500 | 3,500 | 42,000 | 7,000 |
| 1990-08-03 | 3,680 | 3,770 | 3,680 | 3,700 | 89,000 | 7,400 |
| 1990-08-02 | 3,800 | 3,850 | 3,770 | 3,780 | 55,000 | 7,560 |
| 1990-08-01 | 3,820 | 3,910 | 3,810 | 3,840 | 137,000 | 7,680 |
| 1990-07-31 | 3,600 | 3,720 | 3,600 | 3,690 | 53,000 | 7,380 |
| 1990-07-30 | 3,630 | 3,630 | 3,550 | 3,600 | 27,000 | 7,200 |
| 1990-07-27 | 3,620 | 3,700 | 3,550 | 3,600 | 195,000 | 7,200 |
| 1990-07-26 | 3,530 | 3,630 | 3,530 | 3,600 | 63,000 | 7,200 |
| 1990-07-25 | 3,400 | 3,500 | 3,380 | 3,490 | 54,000 | 6,980 |
| 1990-07-24 | 3,350 | 3,360 | 3,320 | 3,320 | 7,000 | 6,640 |
| 1990-07-23 | 3,400 | 3,450 | 3,400 | 3,400 | 9,000 | 6,800 |
| 1990-07-20 | 3,400 | 3,450 | 3,400 | 3,450 | 3,000 | 6,900 |
| 1990-07-18 | 3,500 | 3,500 | 3,360 | 3,360 | 10,000 | 6,720 |
| 1990-07-17 | 3,520 | 3,520 | 3,450 | 3,460 | 28,000 | 6,920 |
| 1990-07-16 | 3,570 | 3,580 | 3,500 | 3,540 | 28,000 | 7,080 |
| 1990-07-13 | 3,560 | 3,600 | 3,490 | 3,560 | 55,000 | 7,120 |
| 1990-07-12 | 3,470 | 3,550 | 3,470 | 3,550 | 28,000 | 7,100 |
| 1990-07-11 | 3,390 | 3,390 | 3,340 | 3,340 | 10,000 | 6,680 |
| 1990-07-10 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 | 6,720 |
| 1990-07-09 | 3,460 | 3,480 | 3,430 | 3,470 | 46,000 | 6,940 |
| 1990-07-06 | 3,400 | 3,470 | 3,380 | 3,440 | 156,000 | 6,880 |
| 1990-07-05 | 3,200 | 3,370 | 3,200 | 3,350 | 115,000 | 6,700 |
| 1990-07-04 | 3,140 | 3,150 | 3,140 | 3,150 | 4,000 | 6,300 |
| 1990-07-03 | 3,180 | 3,180 | 3,100 | 3,150 | 13,000 | 6,300 |
| 1990-07-02 | 3,250 | 3,250 | 3,130 | 3,130 | 19,000 | 6,260 |
| 1990-06-29 | 3,130 | 3,200 | 3,130 | 3,200 | 18,000 | 6,400 |
| 1990-06-28 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 | 6,240 |
| 1990-06-26 | 3,090 | 3,090 | 3,090 | 3,090 | 2,000 | 6,180 |
| 1990-06-22 | 3,190 | 3,190 | 3,190 | 3,190 | 8,000 | 6,380 |
| 1990-06-21 | 3,210 | 3,210 | 3,200 | 3,200 | 64,000 | 6,400 |
| 1990-06-20 | 3,100 | 3,160 | 3,100 | 3,160 | 12,000 | 6,320 |
| 1990-06-19 | 3,090 | 3,090 | 3,060 | 3,060 | 6,000 | 6,120 |
| 1990-06-18 | 3,000 | 3,110 | 3,000 | 3,080 | 23,000 | 6,160 |
| 1990-06-15 | 2,890 | 2,990 | 2,890 | 2,980 | 20,000 | 5,960 |
| 1990-06-14 | 2,870 | 2,870 | 2,870 | 2,870 | 11,000 | 5,740 |
| 1990-06-13 | 2,880 | 2,910 | 2,880 | 2,890 | 5,000 | 5,780 |
| 1990-06-12 | 2,920 | 2,920 | 2,870 | 2,920 | 3,000 | 5,840 |
| 1990-06-11 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 5,820 |
| 1990-06-08 | 2,890 | 2,900 | 2,850 | 2,880 | 7,000 | 5,760 |
| 1990-06-04 | 2,640 | 2,700 | 2,640 | 2,700 | 5,000 | 5,400 |
| 1990-05-31 | 2,720 | 2,720 | 2,720 | 2,720 | 3,000 | 5,440 |
| 1990-05-30 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 5,360 |
| 1990-05-29 | 2,660 | 2,680 | 2,660 | 2,680 | 5,000 | 5,360 |
| 1990-05-28 | 2,690 | 2,690 | 2,660 | 2,660 | 8,000 | 5,320 |
| 1990-05-25 | 2,700 | 2,740 | 2,700 | 2,740 | 2,000 | 5,480 |
| 1990-05-24 | 2,740 | 2,740 | 2,740 | 2,740 | 3,000 | 5,480 |
| 1990-05-23 | 2,740 | 2,740 | 2,740 | 2,740 | 3,000 | 5,480 |
| 1990-05-22 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 5,480 |
| 1990-05-21 | 2,680 | 2,740 | 2,680 | 2,740 | 3,000 | 5,480 |
| 1990-05-18 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 5,400 |
| 1990-05-17 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 | 5,480 |
| 1990-05-07 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 5,280 |
| 1990-05-02 | 2,640 | 2,640 | 2,640 | 2,640 | 12,000 | 5,280 |
| 1990-05-01 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 5,200 |
| 1990-04-20 | 2,730 | 2,730 | 2,730 | 2,730 | 2,000 | 5,460 |
| 1990-04-19 | 2,700 | 2,700 | 2,700 | 2,700 | 6,000 | 5,400 |
| 1990-04-17 | 2,620 | 2,630 | 2,620 | 2,630 | 4,000 | 5,260 |
| 1990-04-16 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 | 5,240 |
| 1990-04-11 | 2,600 | 2,600 | 2,560 | 2,560 | 7,000 | 5,120 |
| 1990-04-10 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 5,100 |
| 1990-04-06 | 2,270 | 2,350 | 2,270 | 2,350 | 13,000 | 4,700 |
| 1990-04-05 | 2,390 | 2,390 | 2,280 | 2,280 | 5,000 | 4,560 |
| 1990-04-04 | 2,400 | 2,410 | 2,400 | 2,400 | 5,000 | 4,800 |
| 1990-04-03 | 2,440 | 2,450 | 2,410 | 2,410 | 7,000 | 4,820 |
| 1990-03-30 | 2,710 | 2,710 | 2,710 | 2,710 | 2,000 | 5,420 |
| 1990-03-28 | 2,890 | 2,890 | 2,890 | 2,890 | 309,000 | 5,780 |
| 1990-03-27 | 2,730 | 2,850 | 2,730 | 2,850 | 27,000 | 5,700 |
| 1990-03-26 | 2,600 | 2,700 | 2,570 | 2,700 | 166,000 | 5,400 |
| 1990-03-20 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 5,760 |
| 1990-03-16 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 5,940 |
| 1990-03-15 | 2,970 | 2,970 | 2,970 | 2,970 | 7,000 | 5,940 |
| 1990-03-14 | 3,070 | 3,100 | 3,070 | 3,100 | 44,000 | 6,200 |
| 1990-03-12 | 3,120 | 3,120 | 3,100 | 3,100 | 2,000 | 6,200 |
| 1990-03-08 | 3,110 | 3,120 | 3,110 | 3,120 | 7,000 | 6,240 |
| 1990-03-06 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 6,400 |
| 1990-03-05 | 3,210 | 3,250 | 3,200 | 3,220 | 24,000 | 6,440 |
| 1990-03-02 | 3,130 | 3,200 | 3,130 | 3,200 | 9,000 | 6,400 |
| 1990-03-01 | 3,160 | 3,160 | 3,160 | 3,160 | 3,000 | 6,320 |
| 1990-02-27 | 2,890 | 2,890 | 2,890 | 2,890 | 9,000 | 5,780 |
| 1990-02-26 | 3,100 | 3,100 | 2,810 | 2,810 | 14,000 | 5,620 |
| 1990-02-23 | 3,100 | 3,140 | 3,100 | 3,100 | 11,000 | 6,200 |
| 1990-02-22 | 3,140 | 3,150 | 3,090 | 3,140 | 40,000 | 6,280 |
| 1990-02-21 | 3,170 | 3,170 | 3,090 | 3,090 | 46,000 | 6,180 |
| 1990-02-20 | 3,240 | 3,250 | 3,150 | 3,150 | 17,000 | 6,300 |
| 1990-02-19 | 3,310 | 3,310 | 3,250 | 3,250 | 125,000 | 6,500 |
| 1990-02-16 | 3,320 | 3,320 | 3,250 | 3,260 | 73,000 | 6,520 |
| 1990-02-15 | 3,340 | 3,360 | 3,300 | 3,330 | 145,000 | 6,660 |
| 1990-02-14 | 3,200 | 3,280 | 3,200 | 3,270 | 95,000 | 6,540 |
| 1990-02-13 | 3,120 | 3,150 | 3,110 | 3,110 | 44,000 | 6,220 |
| 1990-02-09 | 3,050 | 3,050 | 3,050 | 3,050 | 6,000 | 6,100 |
| 1990-02-08 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 6,000 |
| 1990-02-07 | 2,990 | 3,000 | 2,990 | 3,000 | 8,000 | 6,000 |
| 1990-02-06 | 2,970 | 2,990 | 2,970 | 2,990 | 29,000 | 5,980 |
| 1990-02-05 | 2,980 | 3,000 | 2,970 | 2,970 | 14,000 | 5,940 |
| 1990-02-02 | 3,000 | 3,000 | 2,970 | 2,970 | 7,000 | 5,940 |
| 1990-02-01 | 3,010 | 3,010 | 3,000 | 3,000 | 9,000 | 6,000 |
| 1990-01-31 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 6,060 |
| 1990-01-30 | 3,050 | 3,050 | 3,000 | 3,000 | 4,000 | 6,000 |
| 1990-01-29 | 3,050 | 3,050 | 3,050 | 3,050 | 4,000 | 6,100 |
| 1990-01-26 | 3,150 | 3,150 | 3,050 | 3,050 | 9,000 | 6,100 |
| 1990-01-25 | 3,130 | 3,130 | 3,100 | 3,130 | 22,000 | 6,260 |
| 1990-01-24 | 3,130 | 3,130 | 3,080 | 3,100 | 70,000 | 6,200 |
| 1990-01-23 | 3,140 | 3,190 | 3,140 | 3,150 | 9,000 | 6,300 |
| 1990-01-22 | 3,250 | 3,250 | 3,180 | 3,190 | 29,000 | 6,380 |
| 1990-01-19 | 3,230 | 3,270 | 3,180 | 3,200 | 49,000 | 6,400 |
| 1990-01-18 | 3,190 | 3,300 | 3,160 | 3,160 | 124,000 | 6,320 |
| 1990-01-17 | 3,090 | 3,200 | 3,040 | 3,200 | 15,000 | 6,400 |
| 1990-01-16 | 3,130 | 3,130 | 3,040 | 3,040 | 19,000 | 6,080 |
| 1990-01-12 | 3,030 | 3,150 | 3,030 | 3,120 | 53,000 | 6,240 |
| 1990-01-11 | 3,040 | 3,080 | 3,030 | 3,080 | 13,000 | 6,160 |
| 1990-01-10 | 2,850 | 2,860 | 2,850 | 2,860 | 2,000 | 5,720 |
| 1990-01-09 | 2,940 | 2,940 | 2,890 | 2,900 | 102,000 | 5,800 |
| 1990-01-08 | 2,930 | 2,930 | 2,930 | 2,930 | 2,000 | 5,860 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
