8150 三信電気(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	2,070	2,070	2,020	2,020	14,000	1,596.84
1985-12-27	2,090	2,090	2,070	2,070	14,000	1,636.36
1985-12-26	2,050	2,100	2,050	2,100	6,000	1,660.08
1985-12-25	2,150	2,180	2,140	2,150	19,000	1,699.60
1985-12-24	2,150	2,150	2,120	2,150	23,000	1,699.60
1985-12-23	2,090	2,140	2,090	2,140	10,000	1,691.70
1985-12-21	2,080	2,080	2,070	2,070	3,000	1,636.36
1985-12-20	2,080	2,090	2,050	2,050	15,000	1,620.55
1985-12-19	2,120	2,130	2,050	2,050	24,000	1,620.55
1985-12-18	2,170	2,190	2,150	2,160	21,000	1,707.51
1985-12-17	2,180	2,180	2,050	2,050	24,000	1,620.55
1985-12-16	2,190	2,200	2,120	2,190	42,000	1,731.23
1985-12-13	2,100	2,100	2,060	2,100	39,000	1,660.08
1985-12-12	2,100	2,100	1,960	1,960	32,000	1,549.41
1985-12-11	1,960	2,100	1,960	2,100	26,000	1,660.08
1985-12-10	1,950	1,960	1,930	1,930	33,000	1,525.69
1985-12-09	1,980	1,980	1,920	1,920	10,000	1,517.79
1985-12-07	2,050	2,050	1,980	1,980	12,000	1,565.22
1985-12-06	2,060	2,060	2,020	2,050	29,000	1,620.55
1985-12-05	1,950	1,980	1,950	1,980	25,000	1,565.22
1985-12-04	1,930	1,940	1,920	1,920	26,000	1,517.79
1985-12-03	1,950	1,950	1,920	1,930	20,000	1,525.69
1985-12-02	1,950	1,950	1,930	1,930	16,000	1,525.69
1985-11-30	1,950	1,950	1,920	1,930	39,000	1,525.69
1985-11-29	1,950	1,950	1,920	1,920	3,000	1,517.79
1985-11-28	1,980	1,980	1,940	1,940	9,000	1,533.60
1985-11-27	2,000	2,000	2,000	2,000	1,000	1,581.03
1985-11-26	2,020	2,020	2,010	2,010	10,000	1,588.93
1985-11-25	2,100	2,100	2,010	2,040	36,000	1,612.65
1985-11-22	1,980	2,070	1,940	2,070	56,000	1,636.36
1985-11-21	1,850	1,950	1,850	1,950	14,000	1,541.50
1985-11-20	1,880	1,880	1,850	1,880	6,000	1,486.17
1985-11-19	1,820	1,850	1,780	1,850	11,000	1,462.45
1985-11-18	1,840	1,840	1,810	1,820	21,000	1,438.74
1985-11-16	1,850	1,850	1,850	1,850	7,000	1,462.45
1985-11-15	1,860	1,870	1,850	1,870	6,000	1,478.26
1985-11-14	1,860	1,860	1,850	1,850	10,000	1,462.45
1985-11-13	1,870	1,870	1,870	1,870	6,000	1,478.26
1985-11-12	1,900	1,900	1,870	1,870	6,000	1,478.26
1985-11-11	1,870	1,870	1,870	1,870	5,000	1,478.26
1985-11-08	1,850	1,850	1,850	1,850	33,000	1,462.45
1985-11-07	1,860	1,860	1,860	1,860	1,000	1,470.36
1985-11-06	1,850	1,850	1,850	1,850	5,000	1,462.45
1985-11-05	1,850	1,850	1,850	1,850	13,000	1,462.45
1985-11-02	1,850	1,850	1,850	1,850	6,000	1,462.45
1985-11-01	1,920	1,920	1,850	1,850	6,000	1,462.45
1985-10-31	1,940	1,940	1,930	1,930	4,000	1,525.69
1985-10-29	1,930	1,930	1,850	1,850	12,000	1,462.45
1985-10-28	1,890	1,900	1,890	1,900	4,000	1,501.98
1985-10-26	1,850	1,850	1,850	1,850	9,000	1,462.45
1985-10-25	1,840	1,840	1,840	1,840	12,000	1,454.55
1985-10-24	1,770	1,800	1,770	1,790	27,000	1,415.02
1985-10-23	1,790	1,800	1,770	1,770	7,000	1,399.21
1985-10-22	1,760	1,760	1,760	1,760	6,000	1,391.30
1985-10-21	1,750	1,760	1,750	1,760	17,000	1,391.30
1985-10-19	1,790	1,790	1,790	1,790	1,000	1,415.02
1985-10-18	1,790	1,800	1,770	1,800	4,000	1,422.92
1985-10-17	1,760	1,770	1,750	1,760	23,000	1,391.30
1985-10-16	1,740	1,740	1,730	1,730	9,000	1,367.59
1985-10-15	1,740	1,740	1,740	1,740	6,000	1,375.49
1985-10-14	1,790	1,790	1,760	1,760	5,000	1,391.30
1985-10-11	1,740	1,760	1,720	1,760	3,000	1,391.30
1985-10-09	1,660	1,710	1,660	1,710	13,000	1,351.78
1985-10-08	1,660	1,660	1,660	1,660	9,000	1,312.25
1985-10-07	1,660	1,660	1,660	1,660	4,000	1,312.25
1985-10-03	1,670	1,670	1,650	1,650	6,000	1,304.35
1985-10-02	1,670	1,670	1,670	1,670	1,000	1,320.16
1985-09-30	1,640	1,640	1,640	1,640	1,000	1,296.44
1985-09-27	1,600	1,610	1,600	1,610	2,000	1,272.73
1985-09-26	1,600	1,600	1,600	1,600	4,000	1,264.82
1985-09-25	2,000	2,050	2,000	2,000	48,000	1,317.52
1985-09-20	2,480	2,480	2,400	2,400	66,000	1,581.03
1985-09-19	2,480	2,480	2,480	2,480	72,000	1,633.73
1985-09-18	2,480	2,500	2,480	2,500	77,000	1,646.90
1985-09-17	2,480	2,500	2,480	2,500	87,000	1,646.90
1985-09-13	2,440	2,470	2,440	2,460	42,000	1,620.55
1985-09-12	2,450	2,460	2,410	2,440	40,000	1,607.38
1985-09-11	2,470	2,470	2,430	2,430	57,000	1,600.79
1985-09-10	2,420	2,470	2,420	2,450	26,000	1,613.97
1985-09-09	2,420	2,420	2,390	2,400	11,000	1,581.03
1985-09-07	2,400	2,420	2,390	2,420	9,000	1,594.20
1985-09-06	2,400	2,420	2,400	2,420	21,000	1,594.20
1985-09-05	2,420	2,420	2,400	2,400	22,000	1,581.03
1985-09-04	2,390	2,550	2,390	2,400	112,000	1,581.03
1985-09-03	2,380	2,390	2,380	2,390	49,000	1,574.44
1985-09-02	2,400	2,400	2,390	2,390	81,000	1,574.44
1985-08-31	2,360	2,390	2,360	2,380	21,000	1,567.85
1985-08-30	2,390	2,390	2,370	2,370	16,000	1,561.26
1985-08-29	2,400	2,400	2,350	2,370	27,000	1,561.26
1985-08-28	2,370	2,420	2,360	2,360	80,000	1,554.68
1985-08-27	2,450	2,450	2,350	2,350	54,000	1,548.09
1985-08-26	2,460	2,460	2,450	2,450	33,000	1,613.97
1985-08-24	2,450	2,480	2,450	2,450	19,000	1,613.97
1985-08-23	2,410	2,490	2,410	2,480	32,000	1,633.73
1985-08-22	2,500	2,500	2,450	2,450	41,000	1,613.97
1985-08-21	2,500	2,520	2,500	2,510	39,000	1,653.49
1985-08-20	2,500	2,510	2,490	2,510	23,000	1,653.49
1985-08-19	2,570	2,570	2,500	2,560	10,000	1,686.43
1985-08-17	2,510	2,580	2,500	2,570	7,000	1,693.02
1985-08-16	2,500	2,570	2,500	2,530	23,000	1,666.67
1985-08-15	2,480	2,580	2,480	2,500	47,000	1,646.90
1985-08-14	2,340	2,500	2,340	2,500	22,000	1,646.90
1985-08-13	2,420	2,420	2,340	2,400	16,000	1,581.03
1985-08-12	2,450	2,450	2,360	2,360	7,000	1,554.68
1985-08-09	2,450	2,500	2,450	2,450	42,000	1,613.97
1985-08-08	2,250	2,500	2,250	2,500	48,000	1,646.90
1985-08-07	2,280	2,350	2,210	2,210	24,000	1,455.86
1985-08-06	2,200	2,340	2,200	2,340	7,000	1,541.50
1985-08-05	2,200	2,220	2,190	2,200	14,000	1,449.28
1985-08-03	2,230	2,230	2,200	2,200	5,000	1,449.28
1985-08-02	2,350	2,350	2,200	2,230	34,000	1,469.04
1985-08-01	2,340	2,450	2,340	2,350	70,000	1,548.09
1985-07-31	2,110	2,340	2,100	2,340	52,000	1,541.50
1985-07-30	2,280	2,280	2,100	2,100	60,000	1,383.40
1985-07-29	2,340	2,340	2,300	2,300	73,000	1,515.15
1985-07-27	2,450	2,500	2,440	2,500	34,000	1,646.90
1985-07-26	2,560	2,560	2,380	2,430	127,000	1,600.79
1985-07-25	2,610	2,610	2,560	2,560	57,000	1,686.43
1985-07-24	2,650	2,660	2,610	2,610	86,000	1,719.37
1985-07-23	2,650	2,690	2,650	2,660	57,000	1,752.31
1985-07-22	2,650	2,650	2,650	2,650	31,000	1,745.72
1985-07-20	2,660	2,700	2,650	2,650	44,000	1,745.72
1985-07-19	2,650	2,700	2,650	2,670	46,000	1,758.89
1985-07-18	2,690	2,690	2,650	2,660	46,000	1,752.31
1985-07-17	2,690	2,690	2,600	2,690	61,000	1,772.07
1985-07-16	2,570	2,700	2,550	2,600	82,000	1,712.78
1985-07-15	2,570	2,610	2,570	2,610	88,000	1,719.37
1985-07-12	2,850	2,850	2,760	2,770	149,000	1,824.77
1985-07-11	3,000	3,060	2,820	2,950	164,000	1,943.35
1985-07-10	3,100	3,100	2,970	3,100	1,194,001	2,042.16
1985-07-09	3,050	3,050	3,050	3,050	2,972,002	2,009.22

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30