8173 上新電機(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-20 | 1,750 | 1,750 | 1,730 | 1,730 | 2,000 | 3,460 |
| 1991-12-17 | 1,860 | 1,860 | 1,830 | 1,830 | 3,000 | 3,660 |
| 1991-12-13 | 1,860 | 1,860 | 1,860 | 1,860 | 5,000 | 3,720 |
| 1991-12-12 | 1,830 | 1,830 | 1,830 | 1,830 | 14,000 | 3,660 |
| 1991-11-28 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 | 3,940 |
| 1991-11-18 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 4,260 |
| 1991-11-05 | 2,180 | 2,180 | 2,180 | 2,180 | 4,000 | 4,360 |
| 1991-11-01 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 4,300 |
| 1991-10-24 | 2,060 | 2,070 | 2,060 | 2,070 | 8,000 | 4,140 |
| 1991-10-23 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 4,060 |
| 1991-10-22 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 4,200 |
| 1991-10-21 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 4,200 |
| 1991-10-16 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 4,200 |
| 1991-10-07 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 4,320 |
| 1991-10-04 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 4,300 |
| 1991-10-02 | 2,170 | 2,170 | 2,170 | 2,170 | 20,000 | 4,340 |
| 1991-09-30 | 2,210 | 2,210 | 2,210 | 2,210 | 2,000 | 4,420 |
| 1991-09-24 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 4,420 |
| 1991-09-20 | 2,250 | 2,250 | 2,220 | 2,220 | 8,000 | 4,440 |
| 1991-09-19 | 2,250 | 2,250 | 2,250 | 2,250 | 20,000 | 4,500 |
| 1991-09-17 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 4,220 |
| 1991-09-13 | 2,070 | 2,070 | 2,070 | 2,070 | 11,000 | 4,140 |
| 1991-09-05 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 4,200 |
| 1991-08-27 | 2,040 | 2,050 | 2,040 | 2,050 | 5,000 | 4,100 |
| 1991-08-22 | 2,000 | 2,050 | 2,000 | 2,050 | 2,000 | 4,100 |
| 1991-08-15 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 4,660 |
| 1991-08-01 | 2,350 | 2,390 | 2,350 | 2,390 | 6,000 | 4,780 |
| 1991-07-31 | 2,350 | 2,370 | 2,350 | 2,370 | 5,000 | 4,740 |
| 1991-07-26 | 2,320 | 2,320 | 2,320 | 2,320 | 3,000 | 4,640 |
| 1991-07-24 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 4,660 |
| 1991-07-23 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 4,660 |
| 1991-07-19 | 2,400 | 2,400 | 2,390 | 2,390 | 6,000 | 4,780 |
| 1991-07-18 | 2,400 | 2,400 | 2,390 | 2,400 | 17,000 | 4,800 |
| 1991-07-17 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 4,820 |
| 1991-07-11 | 2,350 | 2,350 | 2,300 | 2,300 | 8,000 | 4,600 |
| 1991-07-04 | 2,520 | 2,520 | 2,500 | 2,500 | 20,000 | 5,000 |
| 1991-07-01 | 2,520 | 2,520 | 2,520 | 2,520 | 4,000 | 5,040 |
| 1991-06-26 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 4,960 |
| 1991-06-21 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 5,120 |
| 1991-06-17 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 5,720 |
| 1991-06-07 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 5,300 |
| 1991-05-29 | 2,640 | 2,640 | 2,640 | 2,640 | 6,000 | 5,280 |
| 1991-05-21 | 2,660 | 2,660 | 2,660 | 2,660 | 2,000 | 5,320 |
| 1991-05-02 | 2,790 | 2,790 | 2,790 | 2,790 | 2,000 | 5,580 |
| 1991-04-26 | 2,800 | 2,800 | 2,790 | 2,790 | 7,000 | 5,580 |
| 1991-04-25 | 2,810 | 2,850 | 2,810 | 2,810 | 7,000 | 5,620 |
| 1991-04-23 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 5,660 |
| 1991-04-22 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 5,740 |
| 1991-04-19 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 5,740 |
| 1991-04-17 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 5,800 |
| 1991-04-15 | 2,940 | 2,940 | 2,870 | 2,870 | 8,000 | 5,740 |
| 1991-04-09 | 2,960 | 2,960 | 2,930 | 2,930 | 7,000 | 5,860 |
| 1991-04-08 | 2,960 | 2,960 | 2,960 | 2,960 | 100,000 | 5,920 |
| 1991-04-05 | 2,890 | 2,890 | 2,880 | 2,890 | 11,000 | 5,780 |
| 1991-04-04 | 2,730 | 2,730 | 2,730 | 2,730 | 2,000 | 5,460 |
| 1991-04-03 | 2,610 | 2,610 | 2,610 | 2,610 | 2,000 | 5,220 |
| 1991-03-29 | 2,560 | 2,560 | 2,560 | 2,560 | 3,000 | 5,120 |
| 1991-03-28 | 2,590 | 2,590 | 2,590 | 2,590 | 14,000 | 5,180 |
| 1991-03-25 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 5,280 |
| 1991-03-20 | 2,610 | 2,610 | 2,590 | 2,590 | 2,000 | 5,180 |
| 1991-03-19 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 5,260 |
| 1991-03-18 | 2,660 | 2,660 | 2,660 | 2,660 | 20,000 | 5,320 |
| 1991-03-13 | 2,670 | 2,670 | 2,670 | 2,670 | 1,000 | 5,340 |
| 1991-03-12 | 2,700 | 2,700 | 2,700 | 2,700 | 7,000 | 5,400 |
| 1991-03-11 | 2,660 | 2,670 | 2,660 | 2,670 | 22,000 | 5,340 |
| 1991-03-08 | 2,670 | 2,670 | 2,670 | 2,670 | 5,000 | 5,340 |
| 1991-03-07 | 2,650 | 2,650 | 2,640 | 2,640 | 4,000 | 5,280 |
| 1991-03-01 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 4,780 |
| 1991-02-28 | 2,420 | 2,430 | 2,420 | 2,430 | 10,000 | 4,860 |
| 1991-02-27 | 2,400 | 2,410 | 2,390 | 2,390 | 12,000 | 4,780 |
| 1991-02-26 | 2,450 | 2,450 | 2,440 | 2,440 | 4,000 | 4,880 |
| 1991-02-25 | 2,420 | 2,420 | 2,400 | 2,400 | 3,000 | 4,800 |
| 1991-02-22 | 2,530 | 2,530 | 2,470 | 2,500 | 13,000 | 5,000 |
| 1991-02-21 | 2,510 | 2,510 | 2,510 | 2,510 | 2,000 | 5,020 |
| 1991-02-20 | 2,470 | 2,470 | 2,470 | 2,470 | 5,000 | 4,940 |
| 1991-02-15 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 4,920 |
| 1991-02-13 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 4,900 |
| 1991-02-08 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 4,800 |
| 1991-02-06 | 2,390 | 2,390 | 2,390 | 2,390 | 4,000 | 4,780 |
| 1991-01-30 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 4,400 |
| 1991-01-29 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 | 4,440 |
| 1991-01-16 | 2,220 | 2,220 | 2,210 | 2,210 | 2,000 | 4,420 |
| 1991-01-04 | 2,260 | 2,260 | 2,260 | 2,260 | 4,000 | 4,520 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
