日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,090 2,200 2,090 2,200 105,000
1989/12/28 2,090 2,090 2,080 2,090 24,000
1989/12/27 2,050 2,050 2,030 2,030 32,000
1989/12/26 1,990 1,990 1,980 1,980 18,000
1989/12/25 2,000 2,000 1,960 1,960 30,000
1989/12/22 2,030 2,030 1,980 2,000 28,000
1989/12/21 2,030 2,030 2,030 2,030 3,000
1989/12/20 2,050 2,050 2,030 2,030 62,000
1989/12/19 2,030 2,040 2,000 2,030 33,000
1989/12/18 2,070 2,070 2,030 2,040 23,000
1989/12/15 2,060 2,060 2,030 2,030 23,000
1989/12/14 2,020 2,050 2,010 2,050 18,000
1989/12/13 1,990 2,020 1,960 1,990 187,000
1989/12/12 1,990 1,990 1,980 1,980 51,000
1989/12/11 1,990 1,990 1,980 1,990 28,000
1989/12/08 1,960 1,990 1,960 1,960 37,000
1989/12/06 1,940 2,000 1,930 2,000 35,000
1989/12/05 1,950 1,950 1,950 1,950 22,000
1989/12/04 1,930 1,980 1,930 1,940 31,000
1989/12/01 1,960 1,990 1,930 1,950 17,000
1989/11/30 1,950 1,970 1,930 1,930 13,000
1989/11/29 1,990 2,000 1,950 1,950 32,000
1989/11/28 2,000 2,000 2,000 2,000 22,000
1989/11/27 1,990 2,000 1,890 2,000 76,000
1989/11/24 2,030 2,040 2,000 2,000 131,000
1989/11/22 2,050 2,050 2,040 2,040 3,000
1989/11/21 1,980 2,000 1,980 2,000 28,000
1989/11/20 1,960 1,960 1,960 1,960 13,000
1989/11/17 1,950 1,950 1,930 1,950 29,000
1989/11/16 1,940 1,950 1,930 1,950 9,000
1989/11/15 1,940 1,940 1,930 1,930 21,000
1989/11/14 1,940 1,940 1,910 1,910 12,000
1989/11/13 1,920 1,950 1,910 1,910 22,000
1989/11/10 1,900 1,900 1,900 1,900 28,000
1989/11/09 1,950 1,950 1,890 1,890 24,000
1989/11/08 1,950 1,950 1,920 1,950 24,000
1989/11/07 1,990 1,990 1,950 1,950 29,000
1989/11/06 2,000 2,000 1,980 2,000 21,000
1989/11/02 2,000 2,000 1,970 2,000 17,000
1989/11/01 2,000 2,000 1,980 2,000 12,000
1989/10/31 1,940 2,040 1,940 2,000 74,000
1989/10/30 1,980 1,980 1,950 1,950 55,000
1989/10/27 2,050 2,050 1,960 1,980 105,000
1989/10/26 2,070 2,070 2,050 2,060 103,000
1989/10/25 2,170 2,190 2,070 2,070 167,000
1989/10/24 2,160 2,190 2,160 2,170 54,000
1989/10/23 2,190 2,190 2,170 2,190 38,000
1989/10/20 2,190 2,190 2,150 2,150 70,000
1989/10/19 2,200 2,230 2,190 2,190 65,000
1989/10/18 2,180 2,210 2,180 2,200 36,000
1989/10/17 2,220 2,250 2,200 2,200 60,000
1989/10/16 2,130 2,200 2,050 2,050 79,000
1989/10/13 2,180 2,310 2,180 2,210 95,000
1989/10/12 2,300 2,300 2,180 2,180 73,000
1989/10/11 2,320 2,320 2,270 2,280 155,000
1989/10/09 2,220 2,300 2,200 2,250 165,000
1989/10/06 2,110 2,180 2,100 2,180 121,000
1989/10/05 2,140 2,150 2,100 2,100 15,000
1989/10/04 2,130 2,150 2,100 2,140 57,000
1989/10/03 2,140 2,150 2,120 2,150 46,000
1989/10/02 2,110 2,140 2,100 2,110 67,000
1989/09/29 2,190 2,190 2,050 2,090 52,000
1989/09/28 2,170 2,200 2,140 2,200 154,000
1989/09/27 2,150 2,170 2,140 2,170 177,000
1989/09/26 2,060 2,100 2,060 2,100 109,000
1989/09/25 2,080 2,140 1,990 1,990 170,000
1989/09/22 2,080 2,080 2,030 2,060 79,000
1989/09/21 2,140 2,140 2,050 2,100 40,000
1989/09/20 2,100 2,160 2,050 2,160 85,000
1989/09/19 2,140 2,190 2,100 2,110 105,000
1989/09/18 2,110 2,130 2,110 2,130 17,000
1989/09/14 2,110 2,180 2,110 2,180 101,000
1989/09/13 2,100 2,200 2,100 2,190 249,000
1989/09/12 2,080 2,080 2,010 2,010 58,000
1989/09/11 2,210 2,210 2,120 2,120 48,000
1989/09/08 2,210 2,220 2,180 2,200 155,000
1989/09/07 2,170 2,220 2,170 2,180 77,000
1989/09/06 2,170 2,240 2,150 2,160 62,000
1989/09/05 2,160 2,180 2,130 2,130 30,000
1989/09/04 2,180 2,230 2,160 2,180 21,000
1989/09/01 2,190 2,240 2,150 2,200 160,000
1989/08/31 2,220 2,230 2,150 2,150 377,000
1989/08/30 2,260 2,260 2,170 2,200 121,000
1989/08/29 2,230 2,260 2,170 2,190 93,000
1989/08/28 2,270 2,270 2,210 2,270 56,000
1989/08/25 2,300 2,330 2,240 2,300 257,000
1989/08/24 2,390 2,390 2,310 2,310 379,000
1989/08/23 2,410 2,450 2,350 2,350 998,000
1989/08/22 2,320 2,400 2,290 2,370 1,620,000
1989/08/21 2,270 2,280 2,230 2,280 566,000
1989/08/18 2,170 2,320 2,170 2,290 3,018,000
1989/08/17 2,000 2,160 1,990 2,150 1,342,000
1989/08/16 1,950 2,000 1,940 2,000 369,000
1989/08/15 1,970 1,990 1,930 1,950 173,000
1989/08/14 1,970 1,970 1,950 1,970 143,000
1989/08/11 1,940 1,970 1,920 1,970 280,000
1989/08/10 1,850 1,890 1,850 1,880 131,000
1989/08/09 1,850 1,860 1,830 1,830 118,000
1989/08/08 1,800 1,830 1,800 1,830 58,000
1989/08/07 1,790 1,800 1,790 1,800 5,000
1989/08/04 1,770 1,800 1,770 1,800 5,000
1989/08/03 1,790 1,800 1,760 1,760 32,000
1989/08/02 1,800 1,820 1,790 1,820 19,000
1989/08/01 1,790 1,820 1,790 1,800 22,000
1989/07/31 1,790 1,820 1,790 1,800 14,000
1989/07/28 1,770 1,800 1,770 1,790 29,000
1989/07/27 1,720 1,770 1,720 1,770 12,000
1989/07/26 1,780 1,800 1,760 1,780 25,000
1989/07/25 1,770 1,800 1,770 1,770 47,000
1989/07/24 1,800 1,810 1,800 1,800 30,000
1989/07/21 1,800 1,810 1,770 1,800 25,000
1989/07/20 1,810 1,810 1,770 1,800 39,000
1989/07/19 1,800 1,830 1,800 1,820 10,000
1989/07/18 1,780 1,850 1,780 1,790 38,000
1989/07/17 1,840 1,840 1,790 1,840 40,000
1989/07/14 1,870 1,930 1,870 1,870 87,000
1989/07/13 1,920 1,930 1,910 1,930 79,000
1989/07/12 1,940 1,950 1,900 1,950 147,000
1989/07/11 1,860 1,940 1,860 1,940 112,000
1989/07/10 1,950 1,960 1,900 1,920 61,000
1989/07/07 1,960 1,960 1,920 1,940 182,000
1989/07/06 1,920 1,970 1,890 1,920 355,000
1989/07/05 1,930 2,040 1,870 1,890 895,000
1989/07/04 1,810 1,950 1,810 1,910 823,000
1989/07/03 1,860 1,870 1,770 1,870 246,000
1989/06/30 1,780 1,890 1,730 1,840 448,000
1989/06/29 1,670 1,790 1,660 1,750 258,000
1989/06/28 1,670 1,670 1,650 1,650 16,000
1989/06/27 1,680 1,690 1,650 1,650 9,000
1989/06/26 1,710 1,710 1,690 1,690 37,000
1989/06/23 1,660 1,700 1,660 1,700 46,000
1989/06/22 1,680 1,690 1,650 1,680 31,000
1989/06/21 1,600 1,680 1,590 1,680 52,000
1989/06/20 1,600 1,620 1,580 1,600 17,000
1989/06/19 1,530 1,580 1,510 1,580 19,000
1989/06/16 1,540 1,540 1,500 1,500 42,000
1989/06/15 1,520 1,540 1,500 1,540 18,000
1989/06/14 1,600 1,600 1,520 1,530 16,000
1989/06/13 1,610 1,610 1,560 1,570 11,000
1989/06/12 1,610 1,620 1,610 1,610 10,000
1989/06/09 1,600 1,600 1,600 1,600 10,000
1989/06/08 1,650 1,650 1,650 1,650 10,000
1989/06/07 1,660 1,660 1,640 1,660 18,000
1989/06/06 1,660 1,660 1,660 1,660 22,000
1989/06/05 1,710 1,710 1,690 1,690 10,000
1989/06/02 1,700 1,750 1,700 1,700 49,000
1989/06/01 1,720 1,720 1,660 1,700 40,000
1989/05/31 1,700 1,720 1,690 1,720 104,000
1989/05/30 1,680 1,700 1,650 1,700 2,235,000
1989/05/29 1,670 1,700 1,650 1,690 48,000
1989/05/26 1,620 1,720 1,600 1,720 101,000
1989/05/25 1,580 1,630 1,580 1,620 83,000
1989/05/24 1,590 1,590 1,570 1,580 39,000
1989/05/23 1,620 1,620 1,550 1,550 74,000
1989/05/22 1,620 1,640 1,600 1,600 163,000
1989/05/19 1,440 1,550 1,440 1,530 80,000
1989/05/18 1,430 1,440 1,400 1,440 36,000
1989/05/17 1,440 1,440 1,430 1,430 49,000
1989/05/16 1,400 1,410 1,400 1,400 10,000
1989/05/15 1,400 1,400 1,400 1,400 5,000
1989/05/12 1,400 1,400 1,380 1,380 18,000
1989/05/11 1,430 1,430 1,400 1,400 19,000
1989/05/10 1,430 1,470 1,430 1,440 37,000
1989/05/09 1,400 1,430 1,390 1,410 29,000
1989/05/08 1,370 1,400 1,370 1,390 21,000
1989/05/02 1,350 1,350 1,340 1,350 22,000
1989/05/01 1,350 1,350 1,320 1,330 19,000
1989/04/28 1,340 1,350 1,340 1,350 10,000
1989/04/27 1,320 1,350 1,320 1,350 8,000
1989/04/26 1,340 1,340 1,310 1,310 9,000
1989/04/25 1,340 1,340 1,330 1,330 7,000
1989/04/24 1,340 1,350 1,330 1,350 9,000
1989/04/20 1,330 1,330 1,310 1,310 32,000
1989/04/19 1,350 1,350 1,330 1,330 21,000
1989/04/18 1,350 1,350 1,340 1,350 17,000
1989/04/17 1,380 1,380 1,350 1,350 5,000
1989/04/14 1,350 1,350 1,330 1,350 21,000
1989/04/13 1,380 1,380 1,350 1,350 26,000
1989/04/12 1,380 1,390 1,350 1,350 11,000
1989/04/11 1,310 1,360 1,310 1,360 4,000
1989/04/10 1,310 1,310 1,300 1,300 5,000
1989/04/07 1,310 1,310 1,310 1,310 8,000
1989/04/06 1,330 1,330 1,320 1,320 25,000
1989/04/05 1,340 1,340 1,330 1,330 11,000
1989/04/04 1,310 1,310 1,300 1,300 4,000
1989/04/03 1,300 1,310 1,300 1,300 8,000
1989/03/31 1,300 1,300 1,300 1,300 8,000
1989/03/30 1,310 1,310 1,280 1,280 12,000
1989/03/29 1,330 1,330 1,310 1,310 24,000
1989/03/28 1,320 1,320 1,310 1,310 6,000
1989/03/28 1 -> 1.10 分割
1989/03/27 1,410 1,420 1,390 1,410 32,000
1989/03/24 1,430 1,430 1,400 1,420 19,000
1989/03/23 1,430 1,450 1,430 1,450 7,000
1989/03/22 1,420 1,430 1,420 1,430 8,000
1989/03/17 1,430 1,430 1,400 1,420 18,000
1989/03/16 1,440 1,440 1,440 1,440 2,000
1989/03/15 1,450 1,450 1,430 1,430 4,000
1989/03/14 1,440 1,440 1,430 1,430 12,000
1989/03/13 1,450 1,450 1,410 1,440 22,000
1989/03/10 1,440 1,440 1,410 1,420 20,000
1989/03/09 1,430 1,430 1,410 1,420 6,000
1989/03/08 1,430 1,430 1,430 1,430 4,000
1989/03/07 1,410 1,450 1,400 1,400 25,000
1989/03/06 1,400 1,400 1,400 1,400 14,000
1989/03/03 1,440 1,440 1,400 1,400 18,000
1989/03/02 1,450 1,450 1,400 1,400 6,000
1989/02/27 1,400 1,450 1,400 1,450 6,000
1989/02/23 1,450 1,450 1,420 1,440 12,000
1989/02/22 1,420 1,430 1,420 1,430 5,000
1989/02/21 1,420 1,430 1,420 1,420 5,000
1989/02/20 1,450 1,460 1,420 1,420 11,000
1989/02/17 1,460 1,460 1,460 1,460 2,000
1989/02/16 1,470 1,480 1,460 1,460 6,000
1989/02/15 1,480 1,490 1,460 1,460 8,000
1989/02/14 1,450 1,480 1,450 1,450 4,000
1989/02/13 1,520 1,530 1,480 1,480 11,000
1989/02/10 1,550 1,550 1,530 1,530 2,000
1989/02/09 1,520 1,540 1,510 1,540 8,000
1989/02/08 1,560 1,560 1,540 1,540 24,000
1989/02/06 1,550 1,560 1,550 1,560 6,000
1989/02/03 1,570 1,570 1,540 1,540 15,000
1989/02/02 1,580 1,580 1,560 1,580 6,000
1989/02/01 1,580 1,580 1,550 1,560 12,000
1989/01/31 1,590 1,600 1,550 1,550 41,000
1989/01/30 1,530 1,580 1,530 1,580 87,000
1989/01/28 1,520 1,520 1,500 1,500 32,000
1989/01/27 1,490 1,530 1,490 1,510 66,000
1989/01/26 1,430 1,490 1,430 1,480 26,000
1989/01/25 1,460 1,470 1,390 1,390 46,000
1989/01/24 1,380 1,410 1,380 1,380 120,000
1989/01/23 1,390 1,420 1,380 1,380 79,000
1989/01/20 1,450 1,450 1,420 1,420 32,000
1989/01/19 1,450 1,450 1,440 1,450 17,000
1989/01/18 1,500 1,520 1,450 1,450 22,000
1989/01/17 1,490 1,500 1,480 1,500 18,000
1989/01/13 1,460 1,480 1,460 1,480 10,000
1989/01/12 1,470 1,480 1,460 1,470 34,000
1989/01/11 1,430 1,500 1,430 1,500 12,000
1989/01/10 1,430 1,440 1,410 1,410 12,000
1989/01/09 1,390 1,390 1,390 1,390 5,000
1989/01/06 1,420 1,430 1,400 1,410 9,000
1989/01/05 1,440 1,460 1,440 1,440 12,000
1989/01/04 1,460 1,460 1,460 1,460 11,000

このページの先頭へ