8150 三信電気(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,200 | 1,220 | 1,200 | 1,220 | 7,000 | 1,220 |
| 1992-12-29 | 1,230 | 1,230 | 1,190 | 1,200 | 27,000 | 1,200 |
| 1992-12-28 | 1,240 | 1,250 | 1,220 | 1,230 | 18,000 | 1,230 |
| 1992-12-25 | 1,250 | 1,260 | 1,230 | 1,240 | 79,000 | 1,240 |
| 1992-12-24 | 1,220 | 1,260 | 1,210 | 1,250 | 140,000 | 1,250 |
| 1992-12-22 | 1,200 | 1,220 | 1,200 | 1,210 | 66,000 | 1,210 |
| 1992-12-21 | 1,230 | 1,230 | 1,200 | 1,200 | 50,000 | 1,200 |
| 1992-12-18 | 1,250 | 1,270 | 1,200 | 1,220 | 217,000 | 1,220 |
| 1992-12-17 | 1,130 | 1,230 | 1,130 | 1,230 | 237,000 | 1,230 |
| 1992-12-16 | 1,080 | 1,110 | 1,080 | 1,110 | 80,000 | 1,110 |
| 1992-12-15 | 1,080 | 1,080 | 1,060 | 1,080 | 37,000 | 1,080 |
| 1992-12-14 | 1,150 | 1,150 | 1,100 | 1,100 | 44,000 | 1,100 |
| 1992-12-11 | 1,100 | 1,160 | 1,100 | 1,130 | 168,000 | 1,130 |
| 1992-12-10 | 1,040 | 1,100 | 1,040 | 1,100 | 89,000 | 1,100 |
| 1992-12-09 | 985 | 1,030 | 985 | 1,010 | 64,000 | 1,010 |
| 1992-12-08 | 965 | 985 | 960 | 980 | 30,000 | 980 |
| 1992-12-07 | 970 | 980 | 965 | 965 | 20,000 | 965 |
| 1992-12-04 | 955 | 960 | 931 | 960 | 12,000 | 960 |
| 1992-12-03 | 965 | 985 | 960 | 960 | 34,000 | 960 |
| 1992-12-02 | 980 | 980 | 950 | 957 | 36,000 | 957 |
| 1992-12-01 | 980 | 1,010 | 980 | 1,000 | 62,000 | 1,000 |
| 1992-11-30 | 940 | 980 | 940 | 980 | 67,000 | 980 |
| 1992-11-27 | 915 | 930 | 900 | 930 | 57,000 | 930 |
| 1992-11-26 | 835 | 900 | 834 | 899 | 123,000 | 899 |
| 1992-11-25 | 819 | 834 | 819 | 830 | 56,000 | 830 |
| 1992-11-24 | 800 | 820 | 800 | 819 | 62,000 | 819 |
| 1992-11-18 | 680 | 690 | 680 | 690 | 11,000 | 690 |
| 1992-11-13 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1992-11-12 | 700 | 700 | 690 | 690 | 4,000 | 690 |
| 1992-11-10 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1992-11-09 | 715 | 715 | 700 | 700 | 6,000 | 700 |
| 1992-11-06 | 721 | 721 | 715 | 715 | 3,000 | 715 |
| 1992-11-05 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1992-11-04 | 715 | 715 | 710 | 710 | 3,000 | 710 |
| 1992-11-02 | 720 | 720 | 701 | 720 | 10,000 | 720 |
| 1992-10-29 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1992-10-26 | 744 | 760 | 744 | 760 | 5,000 | 760 |
| 1992-10-23 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1992-10-22 | 750 | 750 | 749 | 750 | 6,000 | 750 |
| 1992-10-20 | 775 | 775 | 768 | 768 | 3,000 | 768 |
| 1992-10-19 | 771 | 775 | 771 | 775 | 6,000 | 775 |
| 1992-10-16 | 780 | 780 | 771 | 780 | 15,000 | 780 |
| 1992-10-15 | 748 | 750 | 748 | 750 | 16,000 | 750 |
| 1992-10-14 | 696 | 710 | 696 | 710 | 11,000 | 710 |
| 1992-10-13 | 697 | 710 | 694 | 694 | 57,000 | 694 |
| 1992-10-12 | 700 | 710 | 690 | 694 | 35,000 | 694 |
| 1992-10-09 | 734 | 734 | 710 | 710 | 15,000 | 710 |
| 1992-10-08 | 734 | 735 | 734 | 735 | 4,000 | 735 |
| 1992-10-07 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1992-10-06 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1992-10-02 | 770 | 770 | 750 | 750 | 2,000 | 750 |
| 1992-09-30 | 810 | 810 | 800 | 800 | 6,000 | 800 |
| 1992-09-29 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 1992-09-25 | 820 | 830 | 820 | 830 | 6,000 | 830 |
| 1992-09-24 | 834 | 839 | 830 | 830 | 7,000 | 830 |
| 1992-09-21 | 849 | 849 | 844 | 844 | 13,000 | 844 |
| 1992-09-18 | 851 | 860 | 851 | 851 | 7,000 | 851 |
| 1992-09-17 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1992-09-16 | 875 | 875 | 851 | 851 | 7,000 | 851 |
| 1992-09-14 | 875 | 875 | 875 | 875 | 16,000 | 875 |
| 1992-09-11 | 870 | 875 | 870 | 875 | 25,000 | 875 |
| 1992-09-10 | 860 | 865 | 860 | 860 | 22,000 | 860 |
| 1992-09-09 | 850 | 860 | 850 | 850 | 3,000 | 850 |
| 1992-09-08 | 859 | 860 | 850 | 850 | 3,000 | 850 |
| 1992-09-07 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1992-09-04 | 810 | 855 | 810 | 855 | 38,000 | 855 |
| 1992-09-03 | 810 | 810 | 800 | 800 | 5,000 | 800 |
| 1992-09-02 | 821 | 821 | 801 | 810 | 43,000 | 810 |
| 1992-09-01 | 821 | 821 | 817 | 821 | 8,000 | 821 |
| 1992-08-28 | 770 | 794 | 760 | 791 | 16,000 | 791 |
| 1992-08-27 | 770 | 770 | 750 | 770 | 50,000 | 770 |
| 1992-08-26 | 770 | 770 | 755 | 765 | 8,000 | 765 |
| 1992-08-25 | 776 | 777 | 775 | 775 | 13,000 | 775 |
| 1992-08-24 | 751 | 756 | 751 | 756 | 18,000 | 756 |
| 1992-08-21 | 720 | 730 | 710 | 721 | 43,000 | 721 |
| 1992-08-20 | 726 | 730 | 720 | 720 | 25,000 | 720 |
| 1992-08-19 | 740 | 740 | 731 | 731 | 19,000 | 731 |
| 1992-08-18 | 731 | 731 | 731 | 731 | 3,000 | 731 |
| 1992-08-17 | 760 | 760 | 759 | 759 | 4,000 | 759 |
| 1992-08-14 | 789 | 790 | 770 | 770 | 18,000 | 770 |
| 1992-08-13 | 791 | 791 | 791 | 791 | 5,000 | 791 |
| 1992-08-12 | 821 | 821 | 821 | 821 | 2,000 | 821 |
| 1992-08-10 | 822 | 822 | 821 | 821 | 2,000 | 821 |
| 1992-08-07 | 821 | 821 | 821 | 821 | 3,000 | 821 |
| 1992-08-05 | 838 | 838 | 831 | 831 | 3,000 | 831 |
| 1992-08-03 | 860 | 860 | 855 | 855 | 5,000 | 855 |
| 1992-07-31 | 839 | 860 | 839 | 860 | 16,000 | 860 |
| 1992-07-30 | 839 | 841 | 839 | 841 | 10,000 | 841 |
| 1992-07-29 | 849 | 850 | 830 | 830 | 10,000 | 830 |
| 1992-07-28 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1992-07-27 | 871 | 876 | 860 | 860 | 17,000 | 860 |
| 1992-07-24 | 884 | 884 | 871 | 871 | 2,000 | 871 |
| 1992-07-22 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1992-07-21 | 873 | 890 | 873 | 890 | 8,000 | 890 |
| 1992-07-20 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 1992-07-16 | 900 | 900 | 900 | 900 | 23,000 | 900 |
| 1992-07-15 | 910 | 910 | 900 | 905 | 24,000 | 905 |
| 1992-07-14 | 919 | 919 | 900 | 900 | 2,000 | 900 |
| 1992-07-10 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1992-07-09 | 915 | 919 | 915 | 919 | 2,000 | 919 |
| 1992-07-08 | 915 | 915 | 915 | 915 | 3,000 | 915 |
| 1992-07-07 | 924 | 924 | 920 | 920 | 2,000 | 920 |
| 1992-07-06 | 925 | 930 | 925 | 925 | 36,000 | 925 |
| 1992-07-03 | 906 | 925 | 906 | 925 | 8,000 | 925 |
| 1992-07-02 | 905 | 905 | 905 | 905 | 4,000 | 905 |
| 1992-07-01 | 880 | 880 | 870 | 870 | 9,000 | 870 |
| 1992-06-26 | 904 | 904 | 890 | 890 | 3,000 | 890 |
| 1992-06-25 | 910 | 910 | 900 | 900 | 12,000 | 900 |
| 1992-06-24 | 909 | 909 | 900 | 905 | 3,000 | 905 |
| 1992-06-23 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 1992-06-22 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1992-06-19 | 948 | 950 | 948 | 950 | 6,000 | 950 |
| 1992-06-18 | 960 | 960 | 955 | 955 | 24,000 | 955 |
| 1992-06-17 | 964 | 965 | 964 | 964 | 6,000 | 964 |
| 1992-06-16 | 965 | 965 | 963 | 963 | 5,000 | 963 |
| 1992-06-15 | 966 | 966 | 966 | 966 | 4,000 | 966 |
| 1992-06-12 | 966 | 966 | 966 | 966 | 2,000 | 966 |
| 1992-06-11 | 965 | 965 | 965 | 965 | 3,000 | 965 |
| 1992-06-10 | 960 | 962 | 960 | 962 | 5,000 | 962 |
| 1992-06-08 | 956 | 957 | 956 | 957 | 3,000 | 957 |
| 1992-06-05 | 978 | 978 | 957 | 957 | 7,000 | 957 |
| 1992-06-04 | 980 | 980 | 980 | 980 | 11,000 | 980 |
| 1992-06-02 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1992-06-01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1992-05-28 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1992-05-27 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1992-05-26 | 1,110 | 1,110 | 1,090 | 1,090 | 8,000 | 1,090 |
| 1992-05-25 | 1,080 | 1,100 | 1,080 | 1,100 | 7,000 | 1,100 |
| 1992-05-22 | 1,060 | 1,080 | 1,060 | 1,080 | 9,000 | 1,080 |
| 1992-05-21 | 1,110 | 1,120 | 1,090 | 1,100 | 4,000 | 1,100 |
| 1992-05-20 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 1,120 |
| 1992-05-19 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1992-05-18 | 1,090 | 1,130 | 1,090 | 1,120 | 17,000 | 1,120 |
| 1992-05-15 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 | 1,120 |
| 1992-05-14 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1992-05-13 | 1,060 | 1,070 | 1,050 | 1,070 | 6,000 | 1,070 |
| 1992-05-12 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 1,070 |
| 1992-05-11 | 1,050 | 1,070 | 1,050 | 1,070 | 8,000 | 1,070 |
| 1992-05-07 | 1,010 | 1,060 | 1,000 | 1,060 | 62,000 | 1,060 |
| 1992-05-06 | 1,010 | 1,040 | 1,010 | 1,040 | 5,000 | 1,040 |
| 1992-04-30 | 1,010 | 1,020 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1992-04-28 | 990 | 1,040 | 990 | 1,030 | 34,000 | 1,030 |
| 1992-04-27 | 990 | 990 | 971 | 990 | 22,000 | 990 |
| 1992-04-24 | 970 | 985 | 970 | 980 | 19,000 | 980 |
| 1992-04-23 | 960 | 960 | 950 | 960 | 10,000 | 960 |
| 1992-04-22 | 987 | 987 | 950 | 950 | 30,000 | 950 |
| 1992-04-21 | 999 | 999 | 999 | 999 | 15,000 | 999 |
| 1992-04-20 | 980 | 998 | 978 | 989 | 8,000 | 989 |
| 1992-04-17 | 980 | 990 | 980 | 990 | 11,000 | 990 |
| 1992-04-15 | 920 | 920 | 920 | 920 | 9,000 | 920 |
| 1992-04-14 | 930 | 930 | 900 | 900 | 14,000 | 900 |
| 1992-04-13 | 920 | 925 | 920 | 925 | 6,000 | 925 |
| 1992-04-10 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1992-04-09 | 920 | 920 | 910 | 910 | 3,000 | 910 |
| 1992-04-08 | 920 | 921 | 920 | 920 | 5,000 | 920 |
| 1992-04-07 | 936 | 936 | 920 | 920 | 10,000 | 920 |
| 1992-04-06 | 936 | 937 | 935 | 936 | 11,000 | 936 |
| 1992-04-03 | 939 | 939 | 937 | 937 | 13,000 | 937 |
| 1992-04-02 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 1992-04-01 | 950 | 950 | 940 | 940 | 14,000 | 940 |
| 1992-03-31 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1992-03-30 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1992-03-27 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1992-03-26 | 980 | 980 | 979 | 979 | 2,000 | 979 |
| 1992-03-25 | 1,000 | 1,000 | 980 | 980 | 7,000 | 980 |
| 1992-03-24 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1992-03-23 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1992-03-18 | 1,100 | 1,100 | 1,100 | 1,100 | 21,000 | 1,100 |
| 1992-03-17 | 1,070 | 1,100 | 1,070 | 1,100 | 19,000 | 1,100 |
| 1992-03-13 | 1,030 | 1,040 | 1,030 | 1,040 | 13,000 | 1,040 |
| 1992-03-12 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 1,020 |
| 1992-03-11 | 1,010 | 1,030 | 1,010 | 1,020 | 10,000 | 1,020 |
| 1992-03-10 | 1,020 | 1,030 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1992-03-09 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1992-03-06 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1992-03-05 | 1,000 | 1,010 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1992-03-04 | 1,030 | 1,050 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1992-03-03 | 1,050 | 1,060 | 1,040 | 1,040 | 16,000 | 1,040 |
| 1992-02-28 | 1,070 | 1,080 | 1,060 | 1,060 | 15,000 | 1,060 |
| 1992-02-27 | 1,070 | 1,080 | 1,050 | 1,070 | 17,000 | 1,070 |
| 1992-02-26 | 1,090 | 1,110 | 1,080 | 1,080 | 31,000 | 1,080 |
| 1992-02-25 | 1,100 | 1,100 | 1,050 | 1,090 | 25,000 | 1,090 |
| 1992-02-24 | 1,140 | 1,140 | 1,080 | 1,080 | 15,000 | 1,080 |
| 1992-02-21 | 1,240 | 1,240 | 1,180 | 1,180 | 23,000 | 1,180 |
| 1992-02-20 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1992-02-19 | 1,250 | 1,250 | 1,240 | 1,250 | 7,000 | 1,250 |
| 1992-02-18 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1992-02-17 | 1,240 | 1,260 | 1,240 | 1,260 | 6,000 | 1,260 |
| 1992-02-14 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1992-02-13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1992-02-10 | 1,280 | 1,280 | 1,250 | 1,250 | 6,000 | 1,250 |
| 1992-02-07 | 1,360 | 1,360 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1992-02-06 | 1,360 | 1,360 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1992-02-05 | 1,330 | 1,350 | 1,330 | 1,350 | 9,000 | 1,350 |
| 1992-02-04 | 1,320 | 1,320 | 1,310 | 1,310 | 8,000 | 1,310 |
| 1992-02-03 | 1,310 | 1,320 | 1,310 | 1,320 | 3,000 | 1,320 |
| 1992-01-31 | 1,280 | 1,310 | 1,280 | 1,290 | 49,000 | 1,290 |
| 1992-01-30 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1992-01-29 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1992-01-28 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1992-01-27 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 1,290 |
| 1992-01-24 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1992-01-23 | 1,200 | 1,250 | 1,200 | 1,250 | 5,000 | 1,250 |
| 1992-01-22 | 1,120 | 1,200 | 1,120 | 1,200 | 15,000 | 1,200 |
| 1992-01-20 | 1,290 | 1,290 | 1,210 | 1,210 | 22,000 | 1,210 |
| 1992-01-13 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1992-01-08 | 1,380 | 1,410 | 1,380 | 1,400 | 16,000 | 1,400 |
| 1992-01-07 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 1,400 |
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
