三信電気(8150)の株価時系列情報
三信電気(8150)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1987/12/26 | 1,150 | 1,150 | 1,100 | 1,100 | 8,000 |
| 1987/12/25 | 1,160 | 1,160 | 1,130 | 1,130 | 19,000 |
| 1987/12/24 | 1,160 | 1,170 | 1,100 | 1,100 | 27,000 |
| 1987/12/23 | 1,070 | 1,180 | 1,070 | 1,180 | 20,000 |
| 1987/12/22 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1987/12/21 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 |
| 1987/12/18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1987/12/17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1987/12/16 | 1,080 | 1,080 | 1,060 | 1,060 | 13,000 |
| 1987/12/15 | 1,090 | 1,090 | 1,070 | 1,080 | 5,000 |
| 1987/12/14 | 1,090 | 1,090 | 1,090 | 1,090 | 12,000 |
| 1987/12/09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1987/12/04 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1987/12/01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1987/11/30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1987/11/26 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1987/11/25 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 |
| 1987/11/24 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 |
| 1987/11/19 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 |
| 1987/11/18 | 1,050 | 1,050 | 1,030 | 1,030 | 19,000 |
| 1987/11/17 | 1,160 | 1,180 | 1,100 | 1,100 | 5,000 |
| 1987/11/16 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 |
| 1987/11/13 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 1987/11/12 | 920 | 920 | 920 | 920 | 11,000 |
| 1987/11/07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1987/11/06 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 |
| 1987/11/05 | 1,050 | 1,060 | 1,050 | 1,050 | 7,000 |
| 1987/11/04 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1987/11/02 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 |
| 1987/10/31 | 1,080 | 1,090 | 1,080 | 1,080 | 4,000 |
| 1987/10/30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1987/10/29 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1987/10/28 | 1,140 | 1,140 | 1,110 | 1,110 | 26,000 |
| 1987/10/27 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 |
| 1987/10/26 | 1,130 | 1,150 | 1,100 | 1,100 | 20,000 |
| 1987/10/24 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1987/10/23 | 1,100 | 1,100 | 1,100 | 1,100 | 19,000 |
| 1987/10/22 | 1,250 | 1,250 | 1,200 | 1,200 | 33,000 |
| 1987/10/21 | 1,170 | 1,200 | 1,170 | 1,190 | 26,000 |
| 1987/10/19 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 |
| 1987/10/16 | 1,330 | 1,350 | 1,300 | 1,350 | 8,000 |
| 1987/10/15 | 1,400 | 1,400 | 1,330 | 1,330 | 9,000 |
| 1987/10/13 | 1,400 | 1,400 | 1,400 | 1,400 | 18,000 |
| 1987/10/12 | 1,430 | 1,430 | 1,390 | 1,430 | 12,000 |
| 1987/10/09 | 1,400 | 1,450 | 1,400 | 1,450 | 29,000 |
| 1987/10/08 | 1,480 | 1,480 | 1,450 | 1,470 | 30,000 |
| 1987/10/07 | 1,410 | 1,460 | 1,410 | 1,450 | 36,000 |
| 1987/10/06 | 1,390 | 1,400 | 1,380 | 1,400 | 26,000 |
| 1987/10/05 | 1,300 | 1,350 | 1,300 | 1,350 | 11,000 |
| 1987/10/02 | 1,310 | 1,310 | 1,300 | 1,300 | 8,000 |
| 1987/10/01 | 1,300 | 1,320 | 1,300 | 1,310 | 14,000 |
| 1987/09/30 | 1,280 | 1,280 | 1,280 | 1,280 | 8,000 |
| 1987/09/29 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
| 1987/09/28 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1987/09/25 | 1,250 | 1,250 | 1,230 | 1,230 | 26,000 |
| 1987/09/24 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1987/09/22 | 1,310 | 1,310 | 1,310 | 1,310 | 9,000 |
| 1987/09/21 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1987/09/18 | 1,300 | 1,300 | 1,280 | 1,280 | 17,000 |
| 1987/09/17 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 1987/09/16 | 1,280 | 1,290 | 1,280 | 1,280 | 15,000 |
| 1987/09/14 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1987/09/11 | 1,290 | 1,320 | 1,270 | 1,320 | 11,000 |
| 1987/09/10 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 |
| 1987/09/09 | 1,330 | 1,330 | 1,270 | 1,270 | 6,000 |
| 1987/09/08 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1987/09/05 | 1,290 | 1,290 | 1,290 | 1,290 | 12,000 |
| 1987/09/04 | 1,270 | 1,270 | 1,260 | 1,260 | 22,000 |
| 1987/09/03 | 1,270 | 1,280 | 1,260 | 1,260 | 24,000 |
| 1987/09/02 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1987/09/01 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1987/08/31 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1987/08/29 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 |
| 1987/08/28 | 1,420 | 1,420 | 1,350 | 1,350 | 21,000 |
| 1987/08/27 | 1,440 | 1,440 | 1,410 | 1,430 | 11,000 |
| 1987/08/26 | 1,360 | 1,400 | 1,360 | 1,400 | 16,000 |
| 1987/08/25 | 1,350 | 1,350 | 1,350 | 1,350 | 11,000 |
| 1987/08/24 | 1,320 | 1,320 | 1,310 | 1,320 | 5,000 |
| 1987/08/22 | 1,370 | 1,370 | 1,330 | 1,330 | 10,000 |
| 1987/08/21 | 1,380 | 1,380 | 1,350 | 1,350 | 15,000 |
| 1987/08/20 | 1,340 | 1,340 | 1,300 | 1,320 | 32,000 |
| 1987/08/19 | 1,380 | 1,400 | 1,380 | 1,400 | 31,000 |
| 1987/08/18 | 1,510 | 1,510 | 1,450 | 1,480 | 54,000 |
| 1987/08/17 | 1,400 | 1,490 | 1,380 | 1,490 | 103,000 |
| 1987/08/14 | 1,390 | 1,410 | 1,390 | 1,400 | 22,000 |
| 1987/08/13 | 1,340 | 1,350 | 1,310 | 1,340 | 11,000 |
| 1987/08/12 | 1,320 | 1,330 | 1,320 | 1,320 | 16,000 |
| 1987/08/11 | 1,310 | 1,310 | 1,300 | 1,310 | 10,000 |
| 1987/08/10 | 1,300 | 1,300 | 1,280 | 1,280 | 18,000 |
| 1987/08/07 | 1,320 | 1,320 | 1,280 | 1,280 | 15,000 |
| 1987/08/06 | 1,310 | 1,310 | 1,280 | 1,300 | 9,000 |
| 1987/08/05 | 1,310 | 1,350 | 1,260 | 1,330 | 23,000 |
| 1987/08/04 | 1,360 | 1,380 | 1,350 | 1,350 | 30,000 |
| 1987/08/03 | 1,350 | 1,380 | 1,350 | 1,380 | 9,000 |
| 1987/08/01 | 1,380 | 1,380 | 1,340 | 1,350 | 23,000 |
| 1987/07/31 | 1,450 | 1,450 | 1,390 | 1,400 | 132,000 |
| 1987/07/30 | 1,280 | 1,400 | 1,270 | 1,390 | 104,000 |
| 1987/07/29 | 1,180 | 1,250 | 1,180 | 1,250 | 13,000 |
| 1987/07/28 | 1,160 | 1,160 | 1,160 | 1,160 | 14,000 |
| 1987/07/27 | 1,160 | 1,190 | 1,160 | 1,160 | 6,000 |
| 1987/07/25 | 1,180 | 1,190 | 1,160 | 1,160 | 18,000 |
| 1987/07/24 | 1,180 | 1,180 | 1,160 | 1,180 | 9,000 |
| 1987/07/22 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1987/07/21 | 1,210 | 1,210 | 1,180 | 1,190 | 5,000 |
| 1987/07/20 | 1,180 | 1,210 | 1,180 | 1,210 | 11,000 |
| 1987/07/17 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 1987/07/16 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1987/07/15 | 1,130 | 1,160 | 1,130 | 1,160 | 7,000 |
| 1987/07/14 | 1,130 | 1,140 | 1,130 | 1,130 | 8,000 |
| 1987/07/13 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1987/07/10 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 |
| 1987/07/09 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 1987/07/08 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 |
| 1987/07/07 | 1,210 | 1,210 | 1,200 | 1,200 | 17,000 |
| 1987/07/06 | 1,200 | 1,200 | 1,200 | 1,200 | 21,000 |
| 1987/07/04 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 |
| 1987/07/03 | 1,210 | 1,230 | 1,210 | 1,230 | 28,000 |
| 1987/07/02 | 1,150 | 1,170 | 1,150 | 1,170 | 7,000 |
| 1987/07/01 | 1,180 | 1,180 | 1,150 | 1,150 | 10,000 |
| 1987/06/30 | 1,170 | 1,190 | 1,150 | 1,190 | 6,000 |
| 1987/06/29 | 1,190 | 1,190 | 1,180 | 1,190 | 7,000 |
| 1987/06/27 | 1,200 | 1,200 | 1,150 | 1,170 | 13,000 |
| 1987/06/26 | 1,200 | 1,220 | 1,190 | 1,200 | 15,000 |
| 1987/06/25 | 1,180 | 1,200 | 1,170 | 1,200 | 49,000 |
| 1987/06/24 | 1,250 | 1,250 | 1,220 | 1,220 | 67,000 |
| 1987/06/23 | 1,200 | 1,230 | 1,200 | 1,230 | 22,000 |
| 1987/06/22 | 1,200 | 1,200 | 1,180 | 1,180 | 24,000 |
| 1987/06/19 | 1,190 | 1,200 | 1,150 | 1,200 | 27,000 |
| 1987/06/18 | 1,190 | 1,190 | 1,180 | 1,180 | 16,000 |
| 1987/06/17 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1987/06/16 | 1,210 | 1,220 | 1,190 | 1,190 | 22,000 |
| 1987/06/15 | 1,200 | 1,200 | 1,180 | 1,200 | 45,000 |
| 1987/06/12 | 1,210 | 1,210 | 1,180 | 1,180 | 69,000 |
| 1987/06/11 | 1,130 | 1,180 | 1,130 | 1,180 | 20,000 |
| 1987/06/10 | 1,200 | 1,220 | 1,200 | 1,210 | 22,000 |
| 1987/06/09 | 1,210 | 1,230 | 1,210 | 1,230 | 14,000 |
| 1987/06/08 | 1,240 | 1,250 | 1,220 | 1,230 | 28,000 |
| 1987/06/06 | 1,270 | 1,270 | 1,250 | 1,250 | 41,000 |
| 1987/06/05 | 1,270 | 1,270 | 1,240 | 1,260 | 105,000 |
| 1987/06/04 | 1,190 | 1,200 | 1,170 | 1,200 | 115,000 |
| 1987/06/03 | 1,050 | 1,200 | 1,050 | 1,090 | 110,000 |
| 1987/06/02 | 1,050 | 1,080 | 1,050 | 1,060 | 33,000 |
| 1987/06/01 | 1,040 | 1,050 | 1,010 | 1,010 | 12,000 |
| 1987/05/30 | 1,050 | 1,050 | 1,030 | 1,040 | 26,000 |
| 1987/05/29 | 1,060 | 1,060 | 992 | 1,010 | 71,000 |
| 1987/05/28 | 1,050 | 1,100 | 1,030 | 1,080 | 88,000 |
| 1987/05/27 | 999 | 1,010 | 999 | 1,010 | 51,000 |
| 1987/05/26 | 910 | 910 | 910 | 910 | 1,000 |
| 1987/05/25 | 890 | 901 | 890 | 901 | 15,000 |
| 1987/05/23 | 890 | 890 | 890 | 890 | 9,000 |
| 1987/05/22 | 901 | 910 | 900 | 900 | 20,000 |
| 1987/05/21 | 881 | 900 | 881 | 899 | 25,000 |
| 1987/05/20 | 830 | 871 | 821 | 871 | 19,000 |
| 1987/05/19 | 821 | 830 | 821 | 830 | 20,000 |
| 1987/05/18 | 816 | 816 | 816 | 816 | 1,000 |
| 1987/05/15 | 810 | 815 | 810 | 815 | 26,000 |
| 1987/05/14 | 790 | 800 | 781 | 800 | 30,000 |
| 1987/05/13 | 775 | 780 | 770 | 780 | 16,000 |
| 1987/05/12 | 751 | 775 | 751 | 775 | 7,000 |
| 1987/05/11 | 751 | 751 | 751 | 751 | 1,000 |
| 1987/05/08 | 771 | 774 | 770 | 770 | 24,000 |
| 1987/05/07 | 770 | 770 | 770 | 770 | 12,000 |
| 1987/05/06 | 775 | 775 | 769 | 769 | 7,000 |
| 1987/05/02 | 775 | 775 | 770 | 770 | 13,000 |
| 1987/05/01 | 770 | 770 | 770 | 770 | 12,000 |
| 1987/04/30 | 740 | 750 | 740 | 750 | 57,000 |
| 1987/04/28 | 765 | 765 | 730 | 730 | 15,000 |
| 1987/04/27 | 751 | 756 | 751 | 755 | 3,000 |
| 1987/04/25 | 750 | 750 | 750 | 750 | 15,000 |
| 1987/04/24 | 775 | 775 | 750 | 750 | 11,000 |
| 1987/04/23 | 765 | 765 | 760 | 760 | 3,000 |
| 1987/04/22 | 790 | 790 | 785 | 785 | 30,000 |
| 1987/04/21 | 780 | 791 | 780 | 790 | 81,000 |
| 1987/04/20 | 760 | 770 | 750 | 760 | 42,000 |
| 1987/04/17 | 741 | 759 | 741 | 741 | 11,000 |
| 1987/04/16 | 741 | 750 | 741 | 750 | 12,000 |
| 1987/04/15 | 765 | 765 | 765 | 765 | 2,000 |
| 1987/04/13 | 770 | 770 | 770 | 770 | 9,000 |
| 1987/04/10 | 785 | 785 | 777 | 777 | 13,000 |
| 1987/04/09 | 795 | 796 | 785 | 785 | 17,000 |
| 1987/04/08 | 795 | 795 | 795 | 795 | 7,000 |
| 1987/04/07 | 795 | 795 | 795 | 795 | 10,000 |
| 1987/04/06 | 795 | 795 | 795 | 795 | 18,000 |
| 1987/04/04 | 791 | 791 | 790 | 790 | 3,000 |
| 1987/04/03 | 777 | 799 | 777 | 790 | 9,000 |
| 1987/04/02 | 775 | 775 | 775 | 775 | 14,000 |
| 1987/04/01 | 829 | 829 | 800 | 800 | 27,000 |
| 1987/03/30 | 833 | 833 | 833 | 833 | 4,000 |
| 1987/03/28 | 850 | 850 | 850 | 850 | 10,000 |
| 1987/03/27 | 832 | 832 | 832 | 832 | 17,000 |
| 1987/03/26 | 832 | 833 | 832 | 832 | 12,000 |
| 1987/03/25 | 832 | 850 | 832 | 832 | 8,000 |
| 1987/03/24 | 850 | 850 | 830 | 830 | 34,000 |
| 1987/03/23 | 850 | 850 | 847 | 847 | 29,000 |
| 1987/03/20 | 850 | 850 | 850 | 850 | 5,000 |
| 1987/03/19 | 850 | 850 | 850 | 850 | 18,000 |
| 1987/03/18 | 852 | 853 | 850 | 850 | 113,000 |
| 1987/03/17 | 850 | 852 | 846 | 847 | 5,000 |
| 1987/03/16 | 851 | 855 | 846 | 846 | 44,000 |
| 1987/03/13 | 855 | 855 | 851 | 851 | 13,000 |
| 1987/03/12 | 862 | 870 | 862 | 865 | 16,000 |
| 1987/03/11 | 861 | 861 | 860 | 860 | 6,000 |
| 1987/03/10 | 862 | 871 | 858 | 860 | 46,000 |
| 1987/03/09 | 850 | 852 | 850 | 852 | 11,000 |
| 1987/03/07 | 851 | 860 | 850 | 850 | 4,000 |
| 1987/03/06 | 859 | 859 | 850 | 850 | 24,000 |
| 1987/03/05 | 876 | 876 | 859 | 860 | 13,000 |
| 1987/03/04 | 890 | 890 | 880 | 882 | 15,000 |
| 1987/03/03 | 892 | 892 | 880 | 880 | 24,000 |
| 1987/03/02 | 899 | 899 | 890 | 891 | 18,000 |
| 1987/02/28 | 890 | 890 | 889 | 889 | 7,000 |
| 1987/02/27 | 921 | 921 | 890 | 890 | 9,000 |
| 1987/02/26 | 940 | 940 | 911 | 911 | 43,000 |
| 1987/02/25 | 950 | 950 | 940 | 940 | 16,000 |
| 1987/02/24 | 960 | 961 | 950 | 950 | 21,000 |
| 1987/02/23 | 970 | 978 | 960 | 960 | 20,000 |
| 1987/02/20 | 955 | 965 | 950 | 960 | 45,000 |
| 1987/02/19 | 955 | 955 | 942 | 950 | 20,000 |
| 1987/02/18 | 940 | 940 | 940 | 940 | 18,000 |
| 1987/02/17 | 960 | 960 | 950 | 950 | 22,000 |
| 1987/02/16 | 970 | 972 | 950 | 950 | 51,000 |
| 1987/02/13 | 965 | 975 | 960 | 970 | 78,000 |
| 1987/02/12 | 970 | 973 | 965 | 965 | 21,000 |
| 1987/02/10 | 980 | 980 | 975 | 980 | 29,000 |
| 1987/02/09 | 980 | 980 | 970 | 970 | 10,000 |
| 1987/02/07 | 980 | 980 | 980 | 980 | 14,000 |
| 1987/02/06 | 981 | 981 | 980 | 980 | 5,000 |
| 1987/02/04 | 980 | 990 | 980 | 990 | 20,000 |
| 1987/02/03 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1987/02/02 | 1,000 | 1,020 | 1,000 | 1,000 | 22,000 |
| 1987/01/31 | 981 | 1,020 | 981 | 1,000 | 16,000 |
| 1987/01/30 | 1,030 | 1,030 | 980 | 980 | 16,000 |
| 1987/01/29 | 1,050 | 1,050 | 1,030 | 1,030 | 5,000 |
| 1987/01/28 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 |
| 1987/01/27 | 1,060 | 1,070 | 1,060 | 1,070 | 10,000 |
| 1987/01/26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1987/01/24 | 1,080 | 1,080 | 1,070 | 1,080 | 9,000 |
| 1987/01/23 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1987/01/22 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1987/01/21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1987/01/20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1987/01/19 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1987/01/16 | 1,070 | 1,090 | 1,070 | 1,090 | 3,000 |
| 1987/01/14 | 1,110 | 1,110 | 1,060 | 1,060 | 6,000 |
| 1987/01/13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1987/01/09 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1987/01/07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1987/01/06 | 1,110 | 1,110 | 1,100 | 1,100 | 18,000 |
| 1987/01/05 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |