8173 上新電機(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 2,700 |
| 1995-12-22 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 2,600 |
| 1995-12-20 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 2,620 |
| 1995-12-19 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 2,620 |
| 1995-12-15 | 1,310 | 1,320 | 1,310 | 1,310 | 8,000 | 2,620 |
| 1995-12-13 | 1,280 | 1,290 | 1,280 | 1,290 | 4,000 | 2,580 |
| 1995-12-12 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 2,580 |
| 1995-12-11 | 1,300 | 1,300 | 1,300 | 1,300 | 26,000 | 2,600 |
| 1995-12-08 | 1,270 | 1,270 | 1,270 | 1,270 | 15,000 | 2,540 |
| 1995-12-07 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 2,620 |
| 1995-12-06 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 2,620 |
| 1995-12-04 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 2,680 |
| 1995-11-27 | 1,340 | 1,340 | 1,340 | 1,340 | 10,000 | 2,680 |
| 1995-11-13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,540 |
| 1995-11-10 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 2,540 |
| 1995-11-09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,440 |
| 1995-11-08 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 2,580 |
| 1995-10-30 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 2,460 |
| 1995-10-24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,460 |
| 1995-10-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,500 |
| 1995-10-17 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 2,400 |
| 1995-10-16 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 2,460 |
| 1995-09-26 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 2,460 |
| 1995-09-22 | 1,260 | 1,260 | 1,250 | 1,250 | 10,000 | 2,500 |
| 1995-09-20 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,540 |
| 1995-09-19 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,540 |
| 1995-09-18 | 1,280 | 1,280 | 1,270 | 1,270 | 6,000 | 2,540 |
| 1995-09-12 | 1,270 | 1,270 | 1,270 | 1,270 | 20,000 | 2,540 |
| 1995-09-11 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 2,540 |
| 1995-09-08 | 1,260 | 1,270 | 1,230 | 1,230 | 11,000 | 2,460 |
| 1995-09-04 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 2,440 |
| 1995-09-01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,500 |
| 1995-08-29 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 2,580 |
| 1995-08-28 | 1,290 | 1,290 | 1,290 | 1,290 | 9,000 | 2,580 |
| 1995-08-21 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 2,380 |
| 1995-08-17 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 2,480 |
| 1995-08-16 | 1,290 | 1,290 | 1,280 | 1,280 | 38,000 | 2,560 |
| 1995-08-15 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 2,560 |
| 1995-08-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 2,400 |
| 1995-07-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 1995-07-19 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 2,060 |
| 1995-07-17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,040 |
| 1995-07-13 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 2,040 |
| 1995-07-12 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 2,020 |
| 1995-07-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1995-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995-07-05 | 990 | 990 | 990 | 990 | 3,000 | 1,980 |
| 1995-06-30 | 975 | 975 | 975 | 975 | 2,000 | 1,950 |
| 1995-06-29 | 975 | 975 | 975 | 975 | 1,000 | 1,950 |
| 1995-06-27 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 2,040 |
| 1995-06-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1995-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1995-06-20 | 964 | 964 | 964 | 964 | 1,000 | 1,928 |
| 1995-06-15 | 965 | 965 | 964 | 964 | 3,000 | 1,928 |
| 1995-06-12 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1995-06-09 | 971 | 971 | 970 | 970 | 2,000 | 1,940 |
| 1995-06-07 | 986 | 986 | 985 | 985 | 6,000 | 1,970 |
| 1995-06-01 | 988 | 988 | 988 | 988 | 2,000 | 1,976 |
| 1995-05-31 | 998 | 998 | 998 | 998 | 5,000 | 1,996 |
| 1995-05-29 | 977 | 983 | 977 | 983 | 6,000 | 1,966 |
| 1995-05-26 | 960 | 960 | 960 | 960 | 11,000 | 1,920 |
| 1995-05-22 | 925 | 925 | 925 | 925 | 1,000 | 1,850 |
| 1995-05-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1995-05-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1995-05-08 | 965 | 965 | 965 | 965 | 1,000 | 1,930 |
| 1995-04-25 | 994 | 998 | 994 | 994 | 10,000 | 1,988 |
| 1995-04-21 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1995-04-18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,020 |
| 1995-03-29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 1995-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1995-03-23 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1995-03-10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 1995-03-02 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 2,220 |
| 1995-02-27 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 | 2,220 |
| 1995-02-15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1995-02-01 | 1,210 | 1,210 | 1,210 | 1,210 | 30,000 | 2,420 |
| 1995-01-27 | 1,270 | 1,270 | 1,270 | 1,270 | 29,000 | 2,540 |
| 1995-01-26 | 1,270 | 1,270 | 1,270 | 1,270 | 20,000 | 2,540 |
| 1995-01-25 | 1,310 | 1,310 | 1,270 | 1,270 | 21,000 | 2,540 |
| 1995-01-24 | 1,350 | 1,350 | 1,350 | 1,350 | 20,000 | 2,700 |
| 1995-01-23 | 1,410 | 1,410 | 1,350 | 1,350 | 36,000 | 2,700 |
| 1995-01-20 | 1,430 | 1,430 | 1,410 | 1,410 | 31,000 | 2,820 |
| 1995-01-18 | 1,400 | 1,400 | 1,400 | 1,400 | 21,000 | 2,800 |
| 1995-01-13 | 1,410 | 1,410 | 1,400 | 1,400 | 10,000 | 2,800 |
| 1995-01-12 | 1,400 | 1,400 | 1,400 | 1,400 | 200,000 | 2,800 |
| 1995-01-11 | 1,400 | 1,400 | 1,400 | 1,400 | 20,000 | 2,800 |
| 1995-01-10 | 1,400 | 1,400 | 1,400 | 1,400 | 21,000 | 2,800 |
| 1995-01-09 | 1,400 | 1,400 | 1,400 | 1,400 | 22,000 | 2,800 |
| 1995-01-06 | 1,430 | 1,430 | 1,420 | 1,430 | 22,000 | 2,860 |
| 1995-01-04 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 2,820 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
