8173 上新電機(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 1,210 | 1,210 | 1,210 | 1,210 | 8,000 | 2,420 |
| 1993-12-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 2,560 |
| 1993-12-16 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 2,540 |
| 1993-12-15 | 1,270 | 1,270 | 1,270 | 1,270 | 18,000 | 2,540 |
| 1993-12-14 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 2,540 |
| 1993-12-10 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 2,380 |
| 1993-12-01 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 2,360 |
| 1993-11-26 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 2,360 |
| 1993-11-24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1993-11-19 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 2,660 |
| 1993-11-15 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 2,340 |
| 1993-11-12 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 2,440 |
| 1993-11-11 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 2,480 |
| 1993-11-10 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 2,460 |
| 1993-11-04 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,760 |
| 1993-10-27 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 2,860 |
| 1993-10-25 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 2,880 |
| 1993-10-22 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 2,860 |
| 1993-10-20 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 2,820 |
| 1993-10-18 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 2,980 |
| 1993-10-15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 3,000 |
| 1993-10-08 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 3,020 |
| 1993-10-06 | 1,410 | 1,420 | 1,410 | 1,420 | 4,000 | 2,840 |
| 1993-10-05 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 2,860 |
| 1993-10-04 | 1,440 | 1,440 | 1,410 | 1,410 | 4,000 | 2,820 |
| 1993-09-24 | 1,530 | 1,530 | 1,530 | 1,530 | 13,000 | 3,060 |
| 1993-09-22 | 1,510 | 1,510 | 1,510 | 1,510 | 15,000 | 3,020 |
| 1993-09-20 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,160 |
| 1993-09-17 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,160 |
| 1993-09-10 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 3,040 |
| 1993-09-08 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 3,220 |
| 1993-09-07 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 3,180 |
| 1993-08-31 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,120 |
| 1993-08-30 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 | 3,040 |
| 1993-08-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,000 |
| 1993-08-26 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 3,000 |
| 1993-08-25 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 2,960 |
| 1993-08-17 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 2,960 |
| 1993-08-13 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 2,960 |
| 1993-07-27 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 2,960 |
| 1993-07-23 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 2,920 |
| 1993-07-22 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 2,880 |
| 1993-07-16 | 1,410 | 1,410 | 1,410 | 1,410 | 449,000 | 2,820 |
| 1993-07-15 | 1,380 | 1,380 | 1,380 | 1,380 | 302,000 | 2,760 |
| 1993-07-12 | 1,400 | 1,400 | 1,400 | 1,400 | 27,000 | 2,800 |
| 1993-07-05 | 1,360 | 1,360 | 1,360 | 1,360 | 14,000 | 2,720 |
| 1993-06-28 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 2,940 |
| 1993-06-16 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 2,940 |
| 1993-06-15 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 2,940 |
| 1993-06-14 | 1,480 | 1,480 | 1,470 | 1,470 | 4,000 | 2,940 |
| 1993-06-11 | 1,470 | 1,470 | 1,470 | 1,470 | 19,000 | 2,940 |
| 1993-06-04 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 2,840 |
| 1993-06-03 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 2,740 |
| 1993-06-02 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 2,860 |
| 1993-05-28 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 2,960 |
| 1993-05-27 | 1,470 | 1,500 | 1,460 | 1,460 | 4,000 | 2,920 |
| 1993-05-21 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 2,880 |
| 1993-05-20 | 1,440 | 1,440 | 1,440 | 1,440 | 6,000 | 2,880 |
| 1993-05-19 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 2,900 |
| 1993-05-18 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 2,980 |
| 1993-05-17 | 1,530 | 1,530 | 1,510 | 1,510 | 2,000 | 3,020 |
| 1993-05-14 | 1,520 | 1,530 | 1,520 | 1,530 | 12,000 | 3,060 |
| 1993-05-13 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 3,040 |
| 1993-05-07 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 3,140 |
| 1993-05-06 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 3,060 |
| 1993-04-30 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 3,000 |
| 1993-04-28 | 1,500 | 1,510 | 1,500 | 1,510 | 24,000 | 3,020 |
| 1993-04-26 | 1,460 | 1,460 | 1,460 | 1,460 | 7,000 | 2,920 |
| 1993-04-20 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 3,020 |
| 1993-04-16 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 3,000 |
| 1993-04-15 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 2,920 |
| 1993-04-14 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 2,860 |
| 1993-04-13 | 1,360 | 1,400 | 1,360 | 1,400 | 3,000 | 2,800 |
| 1993-04-12 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,760 |
| 1993-04-08 | 1,430 | 1,430 | 1,430 | 1,430 | 26,000 | 2,860 |
| 1993-04-05 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 2,540 |
| 1993-03-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,300 |
| 1993-03-25 | 965 | 965 | 965 | 965 | 1,000 | 1,930 |
| 1993-03-24 | 970 | 970 | 970 | 970 | 9,000 | 1,940 |
| 1993-03-18 | 950 | 950 | 950 | 950 | 1,000 | 1,900 |
| 1993-03-16 | 930 | 930 | 930 | 930 | 2,000 | 1,860 |
| 1993-03-15 | 920 | 920 | 920 | 920 | 7,000 | 1,840 |
| 1993-03-02 | 870 | 870 | 870 | 870 | 11,000 | 1,740 |
| 1993-02-17 | 895 | 895 | 895 | 895 | 3,000 | 1,790 |
| 1993-02-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1993-01-12 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1993-01-08 | 895 | 895 | 895 | 895 | 1,000 | 1,790 |
| 1993-01-04 | 890 | 890 | 890 | 890 | 10,000 | 1,780 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
