8173 上新電機(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 1,230 | 1,230 | 1,230 | 1,230 | 8,000 | 2,460 |
| 1996-12-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 2,600 |
| 1996-12-20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 2,700 |
| 1996-12-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,800 |
| 1996-12-13 | 1,380 | 1,380 | 1,380 | 1,380 | 31,000 | 2,760 |
| 1996-12-12 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 2,800 |
| 1996-12-11 | 1,400 | 1,420 | 1,400 | 1,400 | 35,000 | 2,800 |
| 1996-12-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,800 |
| 1996-12-04 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 2,820 |
| 1996-12-02 | 1,430 | 1,430 | 1,410 | 1,410 | 5,000 | 2,820 |
| 1996-11-29 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 2,840 |
| 1996-11-28 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 2,840 |
| 1996-11-20 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 2,680 |
| 1996-11-13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,640 |
| 1996-11-08 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 | 2,700 |
| 1996-11-06 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 2,800 |
| 1996-10-31 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 2,800 |
| 1996-10-30 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 2,760 |
| 1996-10-25 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 2,740 |
| 1996-10-09 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 2,720 |
| 1996-10-03 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 2,840 |
| 1996-09-30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 2,860 |
| 1996-09-27 | 1,420 | 1,430 | 1,420 | 1,430 | 6,000 | 2,860 |
| 1996-09-26 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 | 2,840 |
| 1996-09-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 2,800 |
| 1996-09-24 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 2,840 |
| 1996-09-20 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 2,840 |
| 1996-09-18 | 1,420 | 1,420 | 1,420 | 1,420 | 8,000 | 2,840 |
| 1996-09-17 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 2,880 |
| 1996-09-13 | 1,340 | 1,340 | 1,340 | 1,340 | 9,000 | 2,680 |
| 1996-09-12 | 1,390 | 1,390 | 1,350 | 1,350 | 7,000 | 2,700 |
| 1996-09-11 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 2,800 |
| 1996-09-06 | 1,400 | 1,420 | 1,400 | 1,420 | 4,000 | 2,840 |
| 1996-08-30 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 2,780 |
| 1996-08-28 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 2,880 |
| 1996-08-27 | 1,480 | 1,480 | 1,440 | 1,440 | 3,000 | 2,880 |
| 1996-08-26 | 1,500 | 1,500 | 1,490 | 1,490 | 8,000 | 2,980 |
| 1996-08-23 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 3,060 |
| 1996-08-21 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,160 |
| 1996-08-19 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 3,180 |
| 1996-08-16 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 3,180 |
| 1996-08-15 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,160 |
| 1996-08-12 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 3,060 |
| 1996-08-07 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 3,080 |
| 1996-08-05 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 3,140 |
| 1996-08-02 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 3,180 |
| 1996-08-01 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 3,180 |
| 1996-07-29 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 3,180 |
| 1996-07-25 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 3,180 |
| 1996-07-23 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 3,220 |
| 1996-07-15 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 3,220 |
| 1996-07-11 | 1,640 | 1,640 | 1,640 | 1,640 | 20,000 | 3,280 |
| 1996-07-10 | 1,620 | 1,620 | 1,620 | 1,620 | 8,000 | 3,240 |
| 1996-07-05 | 1,610 | 1,610 | 1,610 | 1,610 | 30,000 | 3,220 |
| 1996-07-03 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 3,140 |
| 1996-07-02 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 3,160 |
| 1996-06-26 | 1,570 | 1,570 | 1,570 | 1,570 | 6,000 | 3,140 |
| 1996-06-25 | 1,510 | 1,550 | 1,510 | 1,550 | 7,000 | 3,100 |
| 1996-06-21 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 3,100 |
| 1996-06-17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,000 |
| 1996-06-14 | 1,450 | 1,450 | 1,450 | 1,450 | 13,000 | 2,900 |
| 1996-06-11 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 3,060 |
| 1996-06-06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 3,100 |
| 1996-06-05 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 | 3,080 |
| 1996-06-03 | 1,580 | 1,580 | 1,540 | 1,550 | 5,000 | 3,100 |
| 1996-05-27 | 1,490 | 1,490 | 1,470 | 1,470 | 7,000 | 2,940 |
| 1996-05-24 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 2,940 |
| 1996-05-20 | 1,490 | 1,490 | 1,480 | 1,480 | 6,000 | 2,960 |
| 1996-05-16 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,000 |
| 1996-05-15 | 1,500 | 1,520 | 1,500 | 1,520 | 2,000 | 3,040 |
| 1996-05-14 | 1,410 | 1,450 | 1,410 | 1,450 | 2,000 | 2,900 |
| 1996-05-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 2,820 |
| 1996-05-07 | 1,410 | 1,420 | 1,410 | 1,410 | 4,000 | 2,820 |
| 1996-05-02 | 1,380 | 1,390 | 1,370 | 1,370 | 7,000 | 2,740 |
| 1996-05-01 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 2,760 |
| 1996-04-30 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 2,840 |
| 1996-04-26 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 2,920 |
| 1996-04-19 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 2,720 |
| 1996-04-15 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 2,720 |
| 1996-04-11 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,660 |
| 1996-04-08 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 2,660 |
| 1996-04-03 | 1,370 | 1,370 | 1,330 | 1,330 | 2,000 | 2,660 |
| 1996-04-02 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 2,680 |
| 1996-03-29 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 2,440 |
| 1996-03-28 | 1,200 | 1,200 | 1,200 | 1,200 | 31,000 | 2,400 |
| 1996-03-26 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 2,520 |
| 1996-03-25 | 1,290 | 1,300 | 1,290 | 1,290 | 4,000 | 2,580 |
| 1996-03-22 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 2,480 |
| 1996-03-21 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 2,460 |
| 1996-03-18 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 2,460 |
| 1996-03-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 2,500 |
| 1996-03-11 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 | 2,320 |
| 1996-03-08 | 1,150 | 1,150 | 1,150 | 1,150 | 20,000 | 2,300 |
| 1996-03-07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 2,460 |
| 1996-03-05 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 2,500 |
| 1996-03-01 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 2,500 |
| 1996-02-26 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 2,600 |
| 1996-02-20 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 2,640 |
| 1996-02-19 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 2,600 |
| 1996-02-15 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 2,660 |
| 1996-02-13 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 2,680 |
| 1996-02-08 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 2,620 |
| 1996-02-07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 2,640 |
| 1996-01-26 | 1,360 | 1,360 | 1,340 | 1,340 | 8,000 | 2,680 |
| 1996-01-25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 2,680 |
| 1996-01-17 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 2,680 |
| 1996-01-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 2,700 |
| 1996-01-04 | 1,350 | 1,360 | 1,350 | 1,360 | 6,000 | 2,720 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
