8150 三信電気(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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,400 |
| 1991-12-25 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1991-12-24 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1991-12-20 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 1,440 |
| 1991-12-19 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1991-12-18 | 1,440 | 1,440 | 1,440 | 1,440 | 10,000 | 1,440 |
| 1991-12-13 | 1,470 | 1,480 | 1,430 | 1,480 | 11,000 | 1,480 |
| 1991-12-12 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1991-12-06 | 1,500 | 1,500 | 1,480 | 1,480 | 10,000 | 1,480 |
| 1991-12-03 | 1,500 | 1,510 | 1,500 | 1,510 | 5,000 | 1,510 |
| 1991-12-02 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1991-11-29 | 1,560 | 1,560 | 1,520 | 1,520 | 13,000 | 1,520 |
| 1991-11-25 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1991-11-22 | 1,630 | 1,690 | 1,630 | 1,690 | 6,000 | 1,690 |
| 1991-11-21 | 1,560 | 1,690 | 1,560 | 1,690 | 30,000 | 1,690 |
| 1991-11-15 | 1,740 | 1,740 | 1,700 | 1,710 | 14,000 | 1,710 |
| 1991-11-14 | 1,760 | 1,760 | 1,740 | 1,740 | 7,000 | 1,740 |
| 1991-11-08 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1991-11-07 | 1,800 | 1,800 | 1,740 | 1,740 | 3,000 | 1,740 |
| 1991-11-05 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,840 |
| 1991-11-01 | 1,840 | 1,840 | 1,790 | 1,790 | 10,000 | 1,790 |
| 1991-10-31 | 1,820 | 1,830 | 1,810 | 1,830 | 6,000 | 1,830 |
| 1991-10-30 | 1,830 | 1,830 | 1,830 | 1,830 | 12,000 | 1,830 |
| 1991-10-29 | 1,740 | 1,740 | 1,730 | 1,740 | 10,000 | 1,740 |
| 1991-10-28 | 1,730 | 1,730 | 1,730 | 1,730 | 8,000 | 1,730 |
| 1991-10-25 | 1,770 | 1,770 | 1,730 | 1,730 | 14,000 | 1,730 |
| 1991-10-24 | 1,730 | 1,750 | 1,720 | 1,740 | 7,000 | 1,740 |
| 1991-10-23 | 1,750 | 1,750 | 1,730 | 1,730 | 3,000 | 1,730 |
| 1991-10-22 | 1,760 | 1,760 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1991-10-21 | 1,810 | 1,810 | 1,770 | 1,800 | 9,000 | 1,800 |
| 1991-10-18 | 1,870 | 1,870 | 1,800 | 1,800 | 18,000 | 1,800 |
| 1991-10-17 | 1,840 | 1,900 | 1,840 | 1,850 | 30,000 | 1,850 |
| 1991-10-16 | 1,790 | 1,800 | 1,780 | 1,800 | 12,000 | 1,800 |
| 1991-10-15 | 1,870 | 1,900 | 1,850 | 1,850 | 10,000 | 1,850 |
| 1991-10-14 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,850 |
| 1991-10-11 | 1,870 | 1,870 | 1,850 | 1,850 | 6,000 | 1,850 |
| 1991-10-09 | 1,900 | 1,900 | 1,850 | 1,860 | 5,000 | 1,860 |
| 1991-10-08 | 1,900 | 1,900 | 1,880 | 1,880 | 12,000 | 1,880 |
| 1991-10-07 | 1,900 | 1,910 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1991-10-04 | 1,930 | 1,930 | 1,870 | 1,870 | 8,000 | 1,870 |
| 1991-10-03 | 1,960 | 1,960 | 1,930 | 1,930 | 10,000 | 1,930 |
| 1991-10-02 | 2,020 | 2,020 | 1,930 | 1,930 | 12,000 | 1,930 |
| 1991-10-01 | 2,000 | 2,020 | 1,950 | 1,990 | 6,000 | 1,990 |
| 1991-09-27 | 2,130 | 2,140 | 2,090 | 2,090 | 7,000 | 2,090 |
| 1991-09-26 | 2,180 | 2,180 | 2,140 | 2,140 | 6,000 | 2,140 |
| 1991-09-25 | 2,250 | 2,300 | 2,180 | 2,180 | 9,000 | 2,180 |
| 1991-09-24 | 2,140 | 2,170 | 2,140 | 2,170 | 5,000 | 2,170 |
| 1991-09-20 | 2,040 | 2,100 | 2,030 | 2,100 | 9,000 | 2,100 |
| 1991-09-19 | 1,980 | 2,010 | 1,980 | 2,000 | 14,000 | 2,000 |
| 1991-09-18 | 1,950 | 1,950 | 1,930 | 1,950 | 43,000 | 1,950 |
| 1991-09-17 | 1,870 | 1,930 | 1,870 | 1,930 | 5,000 | 1,930 |
| 1991-09-13 | 1,870 | 1,890 | 1,870 | 1,890 | 15,000 | 1,890 |
| 1991-09-12 | 1,870 | 1,870 | 1,850 | 1,870 | 6,000 | 1,870 |
| 1991-09-11 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,890 |
| 1991-09-10 | 1,920 | 1,920 | 1,890 | 1,890 | 2,000 | 1,890 |
| 1991-09-09 | 1,940 | 1,940 | 1,920 | 1,920 | 15,000 | 1,920 |
| 1991-09-06 | 1,930 | 1,930 | 1,910 | 1,920 | 14,000 | 1,920 |
| 1991-09-03 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 2,050 |
| 1991-08-30 | 2,100 | 2,130 | 2,100 | 2,130 | 3,000 | 2,130 |
| 1991-08-29 | 2,130 | 2,130 | 2,130 | 2,130 | 3,000 | 2,130 |
| 1991-08-26 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1991-08-23 | 2,270 | 2,270 | 2,250 | 2,250 | 4,000 | 2,250 |
| 1991-08-22 | 2,300 | 2,300 | 2,280 | 2,280 | 5,000 | 2,280 |
| 1991-08-21 | 2,280 | 2,280 | 2,280 | 2,280 | 7,000 | 2,280 |
| 1991-08-09 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 2,500 |
| 1991-08-08 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1991-08-06 | 2,550 | 2,550 | 2,510 | 2,510 | 5,000 | 2,510 |
| 1991-08-05 | 2,590 | 2,590 | 2,560 | 2,560 | 10,000 | 2,560 |
| 1991-08-02 | 2,620 | 2,620 | 2,620 | 2,620 | 13,000 | 2,620 |
| 1991-08-01 | 2,660 | 2,670 | 2,580 | 2,580 | 12,000 | 2,580 |
| 1991-07-31 | 2,490 | 2,670 | 2,480 | 2,670 | 44,000 | 2,670 |
| 1991-07-30 | 2,490 | 2,490 | 2,420 | 2,490 | 24,000 | 2,490 |
| 1991-07-29 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 | 2,490 |
| 1991-07-26 | 2,490 | 2,500 | 2,490 | 2,500 | 3,000 | 2,500 |
| 1991-07-25 | 2,420 | 2,520 | 2,420 | 2,520 | 26,000 | 2,520 |
| 1991-07-24 | 2,300 | 2,420 | 2,300 | 2,420 | 29,000 | 2,420 |
| 1991-07-23 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1991-07-22 | 2,300 | 2,300 | 2,300 | 2,300 | 13,000 | 2,300 |
| 1991-07-19 | 2,300 | 2,310 | 2,280 | 2,300 | 20,000 | 2,300 |
| 1991-07-18 | 2,300 | 2,300 | 2,300 | 2,300 | 8,000 | 2,300 |
| 1991-07-17 | 2,300 | 2,300 | 2,300 | 2,300 | 19,000 | 2,300 |
| 1991-07-16 | 2,260 | 2,300 | 2,260 | 2,300 | 5,000 | 2,300 |
| 1991-07-15 | 2,270 | 2,270 | 2,260 | 2,260 | 2,000 | 2,260 |
| 1991-07-12 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 2,270 |
| 1991-07-11 | 2,230 | 2,300 | 2,230 | 2,300 | 9,000 | 2,300 |
| 1991-07-10 | 2,200 | 2,230 | 2,200 | 2,230 | 5,000 | 2,230 |
| 1991-07-09 | 2,180 | 2,180 | 2,180 | 2,180 | 3,000 | 2,180 |
| 1991-07-08 | 2,310 | 2,310 | 2,300 | 2,300 | 4,000 | 2,300 |
| 1991-07-05 | 2,340 | 2,340 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1991-07-04 | 2,290 | 2,300 | 2,280 | 2,300 | 10,000 | 2,300 |
| 1991-07-03 | 2,430 | 2,430 | 2,350 | 2,350 | 11,000 | 2,350 |
| 1991-07-02 | 2,410 | 2,450 | 2,410 | 2,420 | 5,000 | 2,420 |
| 1991-07-01 | 2,500 | 2,500 | 2,400 | 2,400 | 12,000 | 2,400 |
| 1991-06-28 | 2,380 | 2,460 | 2,380 | 2,460 | 22,000 | 2,460 |
| 1991-06-27 | 2,370 | 2,430 | 2,370 | 2,390 | 16,000 | 2,390 |
| 1991-06-26 | 2,410 | 2,450 | 2,410 | 2,430 | 48,000 | 2,430 |
| 1991-06-25 | 2,370 | 2,400 | 2,360 | 2,400 | 15,000 | 2,400 |
| 1991-06-24 | 2,440 | 2,460 | 2,410 | 2,450 | 12,000 | 2,450 |
| 1991-06-21 | 2,450 | 2,460 | 2,440 | 2,440 | 11,000 | 2,440 |
| 1991-06-20 | 2,490 | 2,490 | 2,450 | 2,450 | 3,000 | 2,450 |
| 1991-06-19 | 2,490 | 2,500 | 2,460 | 2,500 | 15,000 | 2,500 |
| 1991-06-18 | 2,560 | 2,560 | 2,520 | 2,520 | 8,000 | 2,520 |
| 1991-06-17 | 2,620 | 2,620 | 2,600 | 2,600 | 5,000 | 2,600 |
| 1991-06-14 | 2,520 | 2,650 | 2,520 | 2,580 | 16,000 | 2,580 |
| 1991-06-13 | 2,620 | 2,620 | 2,560 | 2,560 | 11,000 | 2,560 |
| 1991-06-12 | 2,480 | 2,610 | 2,480 | 2,610 | 42,000 | 2,610 |
| 1991-06-11 | 2,440 | 2,480 | 2,400 | 2,480 | 5,000 | 2,480 |
| 1991-06-10 | 2,460 | 2,460 | 2,400 | 2,400 | 11,000 | 2,400 |
| 1991-06-07 | 2,480 | 2,480 | 2,450 | 2,460 | 10,000 | 2,460 |
| 1991-06-06 | 2,550 | 2,550 | 2,490 | 2,490 | 18,000 | 2,490 |
| 1991-06-05 | 2,540 | 2,540 | 2,540 | 2,540 | 5,000 | 2,540 |
| 1991-06-04 | 2,500 | 2,500 | 2,480 | 2,500 | 7,000 | 2,500 |
| 1991-06-03 | 2,560 | 2,560 | 2,500 | 2,500 | 6,000 | 2,500 |
| 1991-05-31 | 2,570 | 2,590 | 2,560 | 2,560 | 14,000 | 2,560 |
| 1991-05-30 | 2,570 | 2,570 | 2,550 | 2,570 | 16,000 | 2,570 |
| 1991-05-29 | 2,550 | 2,550 | 2,550 | 2,550 | 11,000 | 2,550 |
| 1991-05-28 | 2,610 | 2,610 | 2,610 | 2,610 | 2,000 | 2,610 |
| 1991-05-27 | 2,680 | 2,700 | 2,660 | 2,660 | 6,000 | 2,660 |
| 1991-05-24 | 2,720 | 2,720 | 2,680 | 2,700 | 25,000 | 2,700 |
| 1991-05-23 | 2,680 | 2,680 | 2,680 | 2,680 | 7,000 | 2,680 |
| 1991-05-16 | 2,830 | 2,830 | 2,800 | 2,800 | 10,000 | 2,800 |
| 1991-05-15 | 2,850 | 2,850 | 2,810 | 2,810 | 16,000 | 2,810 |
| 1991-05-14 | 2,870 | 2,920 | 2,850 | 2,880 | 38,000 | 2,880 |
| 1991-05-13 | 2,900 | 2,900 | 2,860 | 2,870 | 46,000 | 2,870 |
| 1991-05-10 | 2,850 | 2,890 | 2,830 | 2,890 | 36,000 | 2,890 |
| 1991-05-09 | 2,830 | 2,850 | 2,800 | 2,810 | 52,000 | 2,810 |
| 1991-05-08 | 2,820 | 2,850 | 2,800 | 2,820 | 29,000 | 2,820 |
| 1991-05-07 | 2,820 | 2,820 | 2,780 | 2,780 | 5,000 | 2,780 |
| 1991-05-02 | 2,710 | 2,760 | 2,700 | 2,730 | 23,000 | 2,730 |
| 1991-05-01 | 2,700 | 2,700 | 2,680 | 2,680 | 5,000 | 2,680 |
| 1991-04-30 | 2,630 | 2,630 | 2,630 | 2,630 | 4,000 | 2,630 |
| 1991-04-26 | 2,710 | 2,710 | 2,690 | 2,700 | 6,000 | 2,700 |
| 1991-04-25 | 2,790 | 2,790 | 2,750 | 2,750 | 15,000 | 2,750 |
| 1991-04-24 | 2,800 | 2,800 | 2,750 | 2,750 | 28,000 | 2,750 |
| 1991-04-23 | 2,880 | 2,880 | 2,720 | 2,750 | 48,000 | 2,750 |
| 1991-04-22 | 2,910 | 2,930 | 2,880 | 2,900 | 20,000 | 2,900 |
| 1991-04-19 | 2,890 | 2,940 | 2,890 | 2,940 | 63,000 | 2,940 |
| 1991-04-18 | 2,890 | 2,900 | 2,800 | 2,900 | 58,000 | 2,900 |
| 1991-04-17 | 2,790 | 2,850 | 2,750 | 2,850 | 72,000 | 2,850 |
| 1991-04-16 | 2,750 | 2,750 | 2,730 | 2,730 | 46,000 | 2,730 |
| 1991-04-15 | 2,840 | 2,840 | 2,750 | 2,750 | 7,000 | 2,750 |
| 1991-04-12 | 2,840 | 2,850 | 2,750 | 2,850 | 16,000 | 2,850 |
| 1991-04-11 | 2,780 | 2,830 | 2,780 | 2,830 | 14,000 | 2,830 |
| 1991-04-10 | 2,780 | 2,780 | 2,780 | 2,780 | 12,000 | 2,780 |
| 1991-04-09 | 2,750 | 2,760 | 2,750 | 2,750 | 25,000 | 2,750 |
| 1991-04-08 | 2,780 | 2,780 | 2,750 | 2,750 | 8,000 | 2,750 |
| 1991-04-05 | 2,670 | 2,750 | 2,670 | 2,700 | 22,000 | 2,700 |
| 1991-04-04 | 2,660 | 2,700 | 2,640 | 2,670 | 33,000 | 2,670 |
| 1991-04-03 | 2,600 | 2,600 | 2,600 | 2,600 | 16,000 | 2,600 |
| 1991-04-02 | 2,530 | 2,530 | 2,520 | 2,530 | 7,000 | 2,530 |
| 1991-04-01 | 2,520 | 2,550 | 2,520 | 2,520 | 16,000 | 2,520 |
| 1991-03-29 | 2,570 | 2,570 | 2,510 | 2,510 | 12,000 | 2,510 |
| 1991-03-28 | 2,530 | 2,550 | 2,530 | 2,530 | 4,000 | 2,530 |
| 1991-03-27 | 2,500 | 2,510 | 2,500 | 2,510 | 6,000 | 2,510 |
| 1991-03-26 | 2,480 | 2,500 | 2,470 | 2,470 | 13,000 | 2,470 |
| 1991-03-25 | 2,510 | 2,510 | 2,510 | 2,510 | 12,000 | 2,510 |
| 1991-03-22 | 2,650 | 2,650 | 2,610 | 2,630 | 13,000 | 2,630 |
| 1991-03-20 | 2,650 | 2,660 | 2,630 | 2,650 | 15,000 | 2,650 |
| 1991-03-19 | 2,720 | 2,720 | 2,650 | 2,660 | 17,000 | 2,660 |
| 1991-03-18 | 2,890 | 2,890 | 2,740 | 2,740 | 23,000 | 2,740 |
| 1991-03-15 | 2,830 | 2,850 | 2,800 | 2,850 | 38,000 | 2,850 |
| 1991-03-14 | 2,750 | 2,890 | 2,750 | 2,800 | 94,000 | 2,800 |
| 1991-03-13 | 2,780 | 2,780 | 2,700 | 2,700 | 31,000 | 2,700 |
| 1991-03-12 | 2,920 | 2,920 | 2,900 | 2,900 | 2,000 | 2,900 |
| 1991-03-11 | 2,970 | 2,970 | 2,890 | 2,930 | 12,000 | 2,930 |
| 1991-03-08 | 2,900 | 2,960 | 2,850 | 2,960 | 41,000 | 2,960 |
| 1991-03-07 | 2,990 | 2,990 | 2,890 | 2,930 | 184,000 | 2,930 |
| 1991-03-06 | 2,840 | 2,970 | 2,820 | 2,950 | 454,000 | 2,950 |
| 1991-03-05 | 2,740 | 2,800 | 2,660 | 2,800 | 219,000 | 2,800 |
| 1991-03-04 | 2,690 | 2,700 | 2,600 | 2,700 | 20,000 | 2,700 |
| 1991-03-01 | 2,660 | 2,660 | 2,660 | 2,660 | 6,000 | 2,660 |
| 1991-02-28 | 2,590 | 2,600 | 2,570 | 2,580 | 14,000 | 2,580 |
| 1991-02-27 | 2,610 | 2,650 | 2,550 | 2,550 | 60,000 | 2,550 |
| 1991-02-26 | 2,600 | 2,660 | 2,600 | 2,600 | 16,000 | 2,600 |
| 1991-02-25 | 2,580 | 2,600 | 2,550 | 2,550 | 27,000 | 2,550 |
| 1991-02-22 | 2,600 | 2,610 | 2,590 | 2,600 | 39,000 | 2,600 |
| 1991-02-21 | 2,540 | 2,620 | 2,540 | 2,600 | 78,000 | 2,600 |
| 1991-02-20 | 2,650 | 2,650 | 2,600 | 2,600 | 10,000 | 2,600 |
| 1991-02-19 | 2,690 | 2,690 | 2,620 | 2,620 | 56,000 | 2,620 |
| 1991-02-18 | 2,780 | 2,800 | 2,680 | 2,700 | 76,000 | 2,700 |
| 1991-02-15 | 2,600 | 2,700 | 2,580 | 2,700 | 24,000 | 2,700 |
| 1991-02-14 | 2,640 | 2,690 | 2,600 | 2,600 | 106,000 | 2,600 |
| 1991-02-13 | 2,540 | 2,640 | 2,540 | 2,600 | 56,000 | 2,600 |
| 1991-02-12 | 2,460 | 2,540 | 2,450 | 2,540 | 82,000 | 2,540 |
| 1991-02-08 | 2,330 | 2,460 | 2,330 | 2,440 | 159,000 | 2,440 |
| 1991-02-07 | 2,270 | 2,350 | 2,250 | 2,350 | 42,000 | 2,350 |
| 1991-02-06 | 2,220 | 2,280 | 2,220 | 2,270 | 21,000 | 2,270 |
| 1991-02-05 | 2,130 | 2,230 | 2,130 | 2,200 | 16,000 | 2,200 |
| 1991-02-04 | 2,120 | 2,120 | 2,100 | 2,100 | 5,000 | 2,100 |
| 1991-02-01 | 2,160 | 2,160 | 2,110 | 2,110 | 11,000 | 2,110 |
| 1991-01-31 | 2,150 | 2,160 | 2,120 | 2,150 | 13,000 | 2,150 |
| 1991-01-30 | 2,170 | 2,170 | 2,080 | 2,080 | 20,000 | 2,080 |
| 1991-01-29 | 2,160 | 2,170 | 2,120 | 2,170 | 14,000 | 2,170 |
| 1991-01-28 | 2,170 | 2,170 | 2,160 | 2,170 | 3,000 | 2,170 |
| 1991-01-25 | 2,180 | 2,180 | 2,180 | 2,180 | 10,000 | 2,180 |
| 1991-01-24 | 2,200 | 2,300 | 2,200 | 2,300 | 8,000 | 2,300 |
| 1991-01-23 | 2,140 | 2,200 | 2,140 | 2,200 | 18,000 | 2,200 |
| 1991-01-22 | 2,220 | 2,220 | 2,200 | 2,200 | 26,000 | 2,200 |
| 1991-01-18 | 2,220 | 2,220 | 2,210 | 2,220 | 13,000 | 2,220 |
| 1991-01-17 | 2,220 | 2,250 | 2,220 | 2,220 | 8,000 | 2,220 |
| 1991-01-14 | 2,260 | 2,260 | 2,260 | 2,260 | 2,000 | 2,260 |
| 1991-01-11 | 2,260 | 2,260 | 2,220 | 2,260 | 18,000 | 2,260 |
| 1991-01-10 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1991-01-09 | 2,350 | 2,350 | 2,350 | 2,350 | 5,000 | 2,350 |
| 1991-01-04 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 2,680 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.15株 [1985-09-26]1株→1.2株 [1984-02-01]1株→10株
