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 |