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
2000/12/29 616 617 615 616 23,000
2000/12/28 630 630 616 616 24,000
2000/12/27 622 629 618 618 33,000
2000/12/26 640 640 622 622 39,000
2000/12/25 628 639 628 630 40,000
2000/12/22 620 628 619 620 44,000
2000/12/21 643 643 618 628 74,000
2000/12/20 655 655 643 643 59,000
2000/12/19 667 668 658 658 53,000
2000/12/18 660 668 660 665 28,000
2000/12/15 662 667 661 664 73,000
2000/12/14 662 665 662 662 29,000
2000/12/13 671 671 660 662 56,000
2000/12/12 662 672 660 672 89,000
2000/12/11 661 669 660 669 24,000
2000/12/08 670 670 660 660 39,000
2000/12/07 667 668 655 660 74,000
2000/12/06 680 690 666 666 23,000
2000/12/05 681 682 665 666 27,000
2000/12/04 686 690 681 681 16,000
2000/12/01 660 689 660 689 23,000
2000/11/30 665 678 660 678 28,000
2000/11/29 675 675 668 668 10,000
2000/11/28 681 688 675 688 20,000
2000/11/27 675 690 675 680 23,000
2000/11/24 666 666 655 655 33,000
2000/11/22 657 671 657 666 39,000
2000/11/21 660 666 655 657 29,000
2000/11/20 660 661 660 660 45,000
2000/11/17 650 652 650 652 44,000
2000/11/16 650 663 650 652 50,000
2000/11/15 657 662 651 651 32,000
2000/11/14 660 665 651 652 34,000
2000/11/13 664 665 662 662 8,000
2000/11/10 661 670 661 665 20,000
2000/11/09 684 686 660 660 29,000
2000/11/08 692 692 683 683 18,000
2000/11/07 701 702 686 700 24,000
2000/11/06 680 700 680 700 18,000
2000/11/02 667 690 666 690 51,000
2000/11/01 651 671 651 667 32,000
2000/10/31 685 685 651 651 37,000
2000/10/30 685 688 675 675 37,000
2000/10/27 684 689 684 689 8,000
2000/10/26 665 695 665 674 17,000
2000/10/25 680 705 667 705 45,000
2000/10/24 669 669 659 660 18,000
2000/10/23 667 675 660 670 6,000
2000/10/20 651 662 651 660 47,000
2000/10/19 646 650 640 644 23,000
2000/10/18 655 667 640 645 32,000
2000/10/17 670 673 670 670 8,000
2000/10/16 680 685 666 670 38,000
2000/10/13 670 679 662 674 44,000
2000/10/12 686 696 680 680 57,000
2000/10/11 699 699 685 688 35,000
2000/10/10 709 709 672 683 32,000
2000/10/06 720 720 710 711 14,000
2000/10/05 713 720 710 720 9,000
2000/10/04 705 728 705 728 39,000
2000/10/03 725 732 725 731 28,000
2000/10/02 702 727 701 710 37,000
2000/09/29 730 730 702 730 37,000
2000/09/28 726 726 720 720 10,000
2000/09/27 738 745 730 730 50,000
2000/09/26 765 765 743 743 11,000
2000/09/25 768 777 765 777 20,000
2000/09/22 755 765 751 765 31,000
2000/09/21 757 780 755 780 42,000
2000/09/20 738 759 738 757 59,000
2000/09/19 741 750 737 748 58,000
2000/09/18 748 751 741 745 13,000
2000/09/14 750 750 741 741 19,000
2000/09/13 750 750 739 739 18,000
2000/09/12 751 752 750 752 15,000
2000/09/11 775 775 735 736 45,000
2000/09/08 754 765 754 765 51,000
2000/09/07 777 777 760 760 30,000
2000/09/06 771 777 771 777 12,000
2000/09/05 780 798 779 779 16,000
2000/09/04 799 799 795 798 11,000
2000/09/01 800 809 796 800 39,000
2000/08/31 806 810 790 790 76,000
2000/08/30 810 836 802 836 44,000
2000/08/29 840 840 818 818 44,000
2000/08/28 835 848 834 845 73,000
2000/08/25 820 825 806 825 121,000
2000/08/24 820 834 814 829 66,000
2000/08/23 801 825 801 825 87,000
2000/08/22 801 804 780 799 67,000
2000/08/21 826 829 801 810 16,000
2000/08/18 835 840 800 824 47,000
2000/08/17 813 850 813 835 65,000
2000/08/16 784 800 784 800 37,000
2000/08/15 793 799 779 794 28,000
2000/08/14 777 793 777 792 26,000
2000/08/11 749 769 749 769 24,000
2000/08/10 750 754 748 750 18,000
2000/08/09 760 760 759 760 19,000
2000/08/08 761 761 746 746 15,000
2000/08/07 776 776 750 761 49,000
2000/08/04 758 758 742 746 26,000
2000/08/03 758 758 745 750 35,000
2000/08/02 753 771 752 769 29,000
2000/08/01 741 758 741 753 67,000
2000/07/31 700 740 700 740 41,000
2000/07/28 780 780 750 769 44,000
2000/07/27 800 800 785 786 41,000
2000/07/26 820 820 802 802 39,000
2000/07/25 807 824 807 821 131,000
2000/07/24 830 840 800 840 83,000
2000/07/21 826 850 826 840 49,000
2000/07/19 840 840 809 840 74,000
2000/07/18 875 876 840 845 48,000
2000/07/17 870 884 870 873 47,000
2000/07/14 855 890 855 870 62,000
2000/07/13 880 890 850 850 48,000
2000/07/12 904 904 885 895 56,000
2000/07/11 903 908 889 894 58,000
2000/07/10 910 930 908 910 56,000
2000/07/07 925 925 899 908 99,000
2000/07/06 923 928 915 920 140,000
2000/07/05 880 940 868 930 443,000
2000/07/04 886 890 869 880 188,000
2000/07/03 850 866 841 866 209,000
2000/06/30 850 850 825 835 45,000
2000/06/29 850 850 820 845 66,000
2000/06/28 830 830 820 820 51,000
2000/06/27 835 835 811 835 52,000
2000/06/26 845 845 821 824 51,000
2000/06/23 853 855 841 845 77,000
2000/06/22 860 865 850 855 150,000
2000/06/21 848 858 844 849 141,000
2000/06/20 842 850 830 835 140,000
2000/06/19 849 860 825 860 104,000
2000/06/16 820 872 801 849 304,000
2000/06/15 840 840 820 823 66,000
2000/06/14 870 870 815 820 164,000
2000/06/13 840 878 830 858 380,000
2000/06/12 778 820 776 820 143,000
2000/06/09 774 780 770 772 115,000
2000/06/08 785 795 770 770 116,000
2000/06/07 800 800 789 790 86,000
2000/06/06 822 830 805 810 183,000
2000/06/05 810 820 795 820 322,000
2000/06/02 745 800 745 783 544,000
2000/06/01 746 750 731 736 233,000
2000/05/31 740 745 720 740 403,000
2000/05/30 690 738 680 720 368,000
2000/05/29 630 646 630 640 26,000
2000/05/26 640 641 632 640 121,000
2000/05/25 650 651 640 648 52,000
2000/05/24 630 631 625 630 48,000
2000/05/23 640 650 637 644 41,000
2000/05/22 650 650 634 646 64,000
2000/05/19 655 663 652 659 41,000
2000/05/18 668 668 660 660 50,000
2000/05/17 670 672 660 672 39,000
2000/05/16 650 650 642 650 36,000
2000/05/15 640 640 631 633 64,000
2000/05/12 643 643 636 639 31,000
2000/05/11 648 648 636 643 33,000
2000/05/10 658 658 639 649 39,000
2000/05/09 660 660 650 658 26,000
2000/05/08 651 659 651 654 17,000
2000/05/02 660 661 635 650 59,000
2000/05/01 626 654 626 654 68,000
2000/04/28 646 646 618 620 103,000
2000/04/27 646 646 645 646 7,000
2000/04/26 650 650 640 644 44,000
2000/04/25 636 647 636 646 27,000
2000/04/24 633 635 633 633 41,000
2000/04/21 635 638 630 633 30,000
2000/04/20 640 640 627 630 88,000
2000/04/19 644 660 640 658 77,000
2000/04/18 660 660 630 640 59,000
2000/04/17 650 651 605 605 80,000
2000/04/14 661 687 661 661 29,000
2000/04/13 680 680 660 660 37,000
2000/04/12 660 670 657 660 79,000
2000/04/11 681 682 662 662 80,000
2000/04/10 676 696 672 680 33,000
2000/04/07 681 681 665 666 64,000
2000/04/06 700 700 680 680 29,000
2000/04/05 690 690 680 681 73,000
2000/04/04 710 710 700 700 35,000
2000/04/03 709 718 709 711 26,000
2000/03/31 710 710 695 707 21,000
2000/03/30 738 740 710 720 36,000
2000/03/29 734 745 734 739 39,000
2000/03/28 739 739 720 720 23,000
2000/03/27 745 752 736 745 68,000
2000/03/24 720 735 720 735 61,000
2000/03/23 735 741 714 720 128,000
2000/03/22 720 743 720 741 141,000
2000/03/21 680 690 675 690 117,000
2000/03/17 647 680 636 667 109,000
2000/03/16 640 645 632 636 76,000
2000/03/15 656 666 640 645 72,000
2000/03/14 634 642 630 635 44,000
2000/03/13 654 657 633 633 113,000
2000/03/10 650 660 650 651 89,000
2000/03/09 646 651 640 648 125,000
2000/03/08 650 655 640 645 122,000
2000/03/07 680 680 655 655 82,000
2000/03/06 680 690 680 683 43,000
2000/03/03 700 705 680 694 60,000
2000/03/02 681 700 680 690 121,000
2000/03/01 695 710 670 674 99,000
2000/02/29 719 719 695 700 67,000
2000/02/28 690 719 690 719 29,000
2000/02/25 689 692 679 692 69,000
2000/02/24 643 669 643 669 52,000
2000/02/23 640 640 630 635 51,000
2000/02/22 650 652 640 642 59,000
2000/02/21 662 667 647 648 63,000
2000/02/18 687 687 667 668 71,000
2000/02/17 684 684 672 680 93,000
2000/02/16 691 696 680 686 162,000
2000/02/15 734 734 683 698 75,000
2000/02/14 730 734 730 734 41,000
2000/02/10 741 760 734 734 68,000
2000/02/09 730 738 722 734 154,000
2000/02/08 751 755 735 735 70,000
2000/02/07 754 765 741 765 74,000
2000/02/04 781 781 752 766 63,000
2000/02/03 775 782 758 781 97,000
2000/02/02 742 790 742 790 189,000
2000/02/01 724 740 714 740 87,000
2000/01/31 720 720 707 710 116,000
2000/01/28 720 739 719 730 107,000
2000/01/27 720 725 716 719 61,000
2000/01/26 723 733 711 733 63,000
2000/01/25 710 717 706 712 92,000
2000/01/24 715 718 710 710 75,000
2000/01/21 735 735 715 718 54,000
2000/01/20 750 751 738 744 45,000
2000/01/19 755 760 752 759 41,000
2000/01/18 764 764 750 761 52,000
2000/01/17 724 770 724 770 39,000
2000/01/14 715 720 700 714 113,000
2000/01/13 710 713 700 712 77,000
2000/01/12 730 730 715 727 17,000
2000/01/11 749 749 707 710 42,000
2000/01/07 703 708 700 700 81,000
2000/01/06 726 726 702 703 42,000
2000/01/05 750 750 720 720 79,000
2000/01/04 751 756 740 740 44,000

このページの先頭へ