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
1999/12/30 750 751 745 746 24,000
1999/12/29 754 755 745 745 51,000
1999/12/28 745 765 745 755 52,000
1999/12/27 760 760 741 745 113,000
1999/12/24 778 780 751 752 118,000
1999/12/22 785 785 770 778 60,000
1999/12/21 800 805 795 805 113,000
1999/12/20 800 810 795 810 150,000
1999/12/17 820 820 797 805 212,000
1999/12/16 813 813 795 800 97,000
1999/12/15 822 828 809 813 139,000
1999/12/14 800 822 795 822 127,000
1999/12/13 804 820 800 800 118,000
1999/12/10 791 820 791 804 104,000
1999/12/09 810 815 787 787 76,000
1999/12/08 827 827 795 796 85,000
1999/12/07 794 840 786 831 164,000
1999/12/06 758 775 758 774 59,000
1999/12/03 755 756 745 745 94,000
1999/12/02 750 755 748 752 171,000
1999/12/01 755 758 750 750 219,000
1999/11/30 771 780 760 760 103,000
1999/11/29 779 779 765 766 85,000
1999/11/26 769 777 751 769 124,000
1999/11/25 786 786 760 761 135,000
1999/11/24 800 801 775 777 163,000
1999/11/22 831 831 801 820 89,000
1999/11/19 873 881 840 840 76,000
1999/11/18 864 864 849 863 120,000
1999/11/17 750 786 749 786 235,000
1999/11/16 770 770 740 740 114,000
1999/11/15 800 802 768 770 182,000
1999/11/12 811 811 802 807 130,000
1999/11/11 829 853 810 812 168,000
1999/11/10 810 825 805 819 121,000
1999/11/09 820 862 810 810 78,000
1999/11/08 835 839 820 820 200,000
1999/11/05 881 881 830 838 175,000
1999/11/04 901 906 881 881 65,000
1999/11/02 912 925 908 910 69,000
1999/11/01 939 950 933 933 42,000
1999/10/29 935 970 930 930 28,000
1999/10/28 940 950 930 935 69,000
1999/10/27 935 960 931 940 49,000
1999/10/26 974 974 926 935 52,000
1999/10/25 990 990 975 975 66,000
1999/10/22 1,002 1,003 991 992 33,000
1999/10/21 1,050 1,050 1,001 1,020 120,000
1999/10/20 981 1,035 981 1,010 150,000
1999/10/19 981 991 970 971 92,000
1999/10/18 979 989 960 960 25,000
1999/10/15 1,011 1,024 1,001 1,019 30,000
1999/10/14 1,030 1,050 1,011 1,011 32,000
1999/10/13 1,051 1,070 1,050 1,050 71,000
1999/10/12 1,049 1,060 1,045 1,049 62,000
1999/10/08 1,011 1,016 1,005 1,015 55,000
1999/10/07 1,050 1,060 1,011 1,016 61,000
1999/10/06 1,051 1,069 1,041 1,041 15,000
1999/10/05 1,060 1,060 1,050 1,051 69,000
1999/10/04 1,064 1,065 1,060 1,060 43,000
1999/10/01 1,099 1,100 1,075 1,075 15,000
1999/09/30 1,090 1,110 1,070 1,110 33,000
1999/09/29 1,120 1,120 1,050 1,055 43,000
1999/09/28 1,080 1,100 1,071 1,080 25,000
1999/09/27 1,132 1,132 1,071 1,071 18,000
1999/09/24 1,100 1,107 1,075 1,100 93,000
1999/09/22 1,105 1,150 1,105 1,148 37,000
1999/09/21 1,110 1,168 1,110 1,167 123,000
1999/09/20 1,120 1,125 1,119 1,120 122,000
1999/09/17 1,080 1,095 1,065 1,095 51,000
1999/09/16 1,130 1,130 1,080 1,100 59,000
1999/09/14 1,163 1,164 1,111 1,149 91,000
1999/09/13 1,122 1,150 1,122 1,143 59,000
1999/09/10 1,112 1,120 1,080 1,120 132,000
1999/09/09 1,131 1,150 1,111 1,116 83,000
1999/09/08 1,170 1,175 1,130 1,130 60,000
1999/09/07 1,156 1,170 1,150 1,155 33,000
1999/09/06 1,160 1,161 1,149 1,155 42,000
1999/09/03 1,176 1,176 1,136 1,160 38,000
1999/09/02 1,150 1,180 1,140 1,160 147,000
1999/09/01 1,127 1,130 1,111 1,130 31,000
1999/08/31 1,145 1,145 1,125 1,125 28,000
1999/08/30 1,155 1,155 1,125 1,131 23,000
1999/08/27 1,130 1,135 1,122 1,135 76,000
1999/08/26 1,120 1,130 1,120 1,130 13,000
1999/08/25 1,140 1,140 1,120 1,120 28,000
1999/08/24 1,150 1,160 1,150 1,160 10,000
1999/08/23 1,180 1,181 1,150 1,150 18,000
1999/08/20 1,170 1,180 1,122 1,160 32,000
1999/08/19 1,190 1,190 1,160 1,162 60,000
1999/08/18 1,190 1,219 1,181 1,210 189,000
1999/08/17 1,099 1,180 1,095 1,180 119,000
1999/08/16 1,111 1,130 1,100 1,110 36,000
1999/08/13 1,092 1,095 1,081 1,095 18,000
1999/08/12 1,091 1,120 1,090 1,090 18,000
1999/08/11 1,072 1,081 1,070 1,073 23,000
1999/08/10 1,070 1,079 1,070 1,077 16,000
1999/08/09 1,061 1,139 1,055 1,110 34,000
1999/08/06 1,063 1,070 1,051 1,061 41,000
1999/08/05 1,111 1,111 1,060 1,060 36,000
1999/08/04 1,100 1,111 1,092 1,111 13,000
1999/08/03 1,131 1,131 1,090 1,100 34,000
1999/08/02 1,100 1,139 1,090 1,130 14,000
1999/07/30 1,159 1,160 1,149 1,160 69,000
1999/07/29 1,130 1,170 1,130 1,160 36,000
1999/07/28 1,110 1,140 1,110 1,140 47,000
1999/07/27 1,130 1,131 1,127 1,130 40,000
1999/07/26 1,160 1,175 1,140 1,140 31,000
1999/07/23 1,110 1,120 1,080 1,080 74,000
1999/07/22 1,180 1,180 1,110 1,130 47,000
1999/07/21 1,170 1,189 1,150 1,189 46,000
1999/07/19 1,270 1,270 1,185 1,190 52,000
1999/07/16 1,270 1,300 1,230 1,230 231,000
1999/07/15 1,190 1,265 1,190 1,255 441,000
1999/07/14 1,190 1,190 1,180 1,190 73,000
1999/07/13 1,175 1,200 1,170 1,190 141,000
1999/07/12 1,131 1,170 1,131 1,161 35,000
1999/07/09 1,155 1,155 1,120 1,130 70,000
1999/07/08 1,189 1,190 1,170 1,170 65,000
1999/07/07 1,195 1,200 1,170 1,198 189,000
1999/07/06 1,152 1,184 1,151 1,176 83,000
1999/07/05 1,190 1,195 1,150 1,150 106,000
1999/07/02 1,190 1,208 1,165 1,165 378,000
1999/07/01 1,120 1,155 1,095 1,155 160,000
1999/06/30 1,120 1,120 1,090 1,090 120,000
1999/06/29 1,091 1,120 1,090 1,103 107,000
1999/06/28 1,128 1,129 1,090 1,090 22,000
1999/06/25 1,140 1,140 1,100 1,130 158,000
1999/06/24 1,163 1,163 1,110 1,120 222,000
1999/06/23 1,120 1,180 1,111 1,143 845,000
1999/06/22 1,024 1,100 1,024 1,100 329,000
1999/06/21 1,030 1,035 1,009 1,009 159,000
1999/06/18 1,040 1,040 1,025 1,029 73,000
1999/06/17 1,045 1,048 1,040 1,041 60,000
1999/06/16 1,035 1,040 1,030 1,030 26,000
1999/06/15 1,002 1,040 1,002 1,035 93,000
1999/06/14 1,010 1,040 1,010 1,022 46,000
1999/06/11 1,030 1,048 1,010 1,048 212,000
1999/06/10 991 1,030 991 1,020 353,000
1999/06/09 980 989 980 989 70,000
1999/06/08 981 988 970 970 39,000
1999/06/07 971 981 971 977 33,000
1999/06/04 980 995 970 970 52,000
1999/06/03 995 996 985 985 177,000
1999/06/02 995 998 981 981 104,000
1999/06/01 981 990 980 980 76,000
1999/05/31 961 981 960 981 53,000
1999/05/28 966 975 965 971 33,000
1999/05/27 970 971 960 960 13,000
1999/05/26 950 977 950 970 62,000
1999/05/25 980 980 960 960 76,000
1999/05/24 982 990 965 990 65,000
1999/05/21 995 995 960 974 52,000
1999/05/20 1,010 1,010 1,000 1,010 118,000
1999/05/19 1,011 1,025 1,010 1,010 32,000
1999/05/18 1,009 1,026 1,000 1,011 68,000
1999/05/17 1,010 1,015 970 989 86,000
1999/05/14 1,078 1,078 1,010 1,010 65,000
1999/05/13 1,079 1,079 1,068 1,078 95,000
1999/05/12 1,070 1,079 1,050 1,070 161,000
1999/05/11 1,034 1,050 1,025 1,034 93,000
1999/05/10 1,023 1,031 1,019 1,024 91,000
1999/05/07 1,050 1,050 1,010 1,020 66,000
1999/05/06 1,050 1,070 1,040 1,050 73,000
1999/04/30 1,060 1,080 1,020 1,055 52,000
1999/04/28 1,050 1,070 1,050 1,060 127,000
1999/04/27 1,020 1,055 1,010 1,047 131,000
1999/04/26 992 1,040 991 1,020 107,000
1999/04/23 961 980 961 973 100,000
1999/04/22 971 971 950 952 79,000
1999/04/21 990 990 951 951 48,000
1999/04/20 995 1,000 980 991 67,000
1999/04/19 1,022 1,022 980 994 63,000
1999/04/16 1,029 1,045 1,022 1,022 45,000
1999/04/15 1,021 1,040 1,012 1,040 88,000
1999/04/14 1,050 1,050 1,020 1,030 63,000
1999/04/13 1,071 1,100 1,062 1,084 51,000
1999/04/12 1,110 1,110 1,060 1,070 65,000
1999/04/09 1,090 1,120 1,080 1,110 177,000
1999/04/08 1,099 1,099 1,053 1,080 104,000
1999/04/07 1,070 1,095 1,070 1,090 150,000
1999/04/06 1,100 1,101 1,040 1,070 129,000
1999/04/05 1,110 1,140 1,060 1,090 475,000
1999/04/02 990 1,070 989 1,070 586,000
1999/04/01 945 970 930 970 235,000
1999/03/31 929 950 920 945 137,000
1999/03/30 930 930 910 929 91,000
1999/03/29 924 924 899 900 69,000
1999/03/26 918 929 910 920 132,000
1999/03/25 900 903 885 903 146,000
1999/03/24 880 895 871 875 64,000
1999/03/23 892 902 884 900 116,000
1999/03/19 886 890 865 884 84,000
1999/03/18 873 890 865 865 199,000
1999/03/17 869 885 850 865 270,000
1999/03/16 855 870 854 865 157,000
1999/03/15 859 867 853 854 97,000
1999/03/12 880 880 855 859 143,000
1999/03/11 901 904 881 885 78,000
1999/03/10 892 908 880 891 269,000
1999/03/09 888 898 871 888 91,000
1999/03/08 890 903 880 882 310,000
1999/03/05 860 874 850 860 325,000
1999/03/04 848 854 834 840 40,000
1999/03/03 842 842 825 828 13,000
1999/03/02 833 833 820 823 44,000
1999/03/01 825 841 823 823 27,000
1999/02/26 825 850 825 845 61,000
1999/02/25 855 855 835 835 44,000
1999/02/24 879 880 851 851 80,000
1999/02/23 868 890 865 879 218,000
1999/02/22 853 858 851 858 109,000
1999/02/19 841 845 838 845 89,000
1999/02/18 827 837 826 837 98,000
1999/02/17 820 826 820 821 61,000
1999/02/16 815 820 810 818 27,000
1999/02/15 800 806 800 806 18,000
1999/02/12 800 810 790 800 86,000
1999/02/10 815 822 800 800 75,000
1999/02/09 800 820 800 815 39,000
1999/02/08 805 805 790 800 26,000
1999/02/05 809 809 795 798 52,000
1999/02/04 817 823 805 809 16,000
1999/02/03 820 826 815 816 56,000
1999/02/02 840 844 834 837 42,000
1999/02/01 869 876 840 840 94,000
1999/01/29 843 860 840 852 202,000
1999/01/28 832 850 823 826 208,000
1999/01/27 790 830 785 828 215,000
1999/01/26 786 796 785 785 93,000
1999/01/25 810 810 780 785 32,000
1999/01/22 820 820 790 805 24,000
1999/01/21 805 825 790 819 76,000
1999/01/20 754 765 754 765 20,000
1999/01/19 740 760 740 755 21,000
1999/01/18 750 750 745 750 27,000
1999/01/14 749 761 749 750 34,000
1999/01/13 765 765 730 750 52,000
1999/01/12 780 780 755 760 27,000
1999/01/11 786 786 775 780 25,000
1999/01/08 780 800 780 787 41,000
1999/01/07 755 780 755 772 112,000
1999/01/06 740 758 740 745 34,000
1999/01/05 758 758 755 755 5,000
1999/01/04 783 783 754 754 5,000

このページの先頭へ