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 |
---|---|---|---|---|---|
2001/12/28 | 510 | 517 | 510 | 517 | 13,000 |
2001/12/27 | 496 | 507 | 490 | 507 | 13,000 |
2001/12/26 | 503 | 504 | 494 | 496 | 9,000 |
2001/12/25 | 489 | 503 | 489 | 503 | 14,000 |
2001/12/21 | 506 | 506 | 488 | 488 | 21,000 |
2001/12/20 | 491 | 510 | 487 | 510 | 27,000 |
2001/12/19 | 492 | 497 | 481 | 487 | 29,000 |
2001/12/18 | 501 | 509 | 497 | 497 | 16,000 |
2001/12/17 | 519 | 519 | 505 | 505 | 28,000 |
2001/12/14 | 511 | 511 | 505 | 505 | 56,000 |
2001/12/13 | 525 | 528 | 519 | 525 | 21,000 |
2001/12/12 | 520 | 525 | 510 | 525 | 31,000 |
2001/12/11 | 540 | 540 | 516 | 520 | 26,000 |
2001/12/10 | 550 | 550 | 530 | 544 | 25,000 |
2001/12/07 | 556 | 556 | 515 | 515 | 13,000 |
2001/12/06 | 535 | 556 | 530 | 556 | 24,000 |
2001/12/05 | 523 | 528 | 523 | 528 | 15,000 |
2001/12/04 | 543 | 546 | 505 | 516 | 18,000 |
2001/12/03 | 554 | 554 | 543 | 543 | 8,000 |
2001/11/30 | 541 | 554 | 540 | 554 | 12,000 |
2001/11/29 | 551 | 551 | 540 | 540 | 11,000 |
2001/11/28 | 574 | 574 | 552 | 552 | 10,000 |
2001/11/27 | 569 | 574 | 567 | 574 | 19,000 |
2001/11/26 | 556 | 570 | 556 | 569 | 27,000 |
2001/11/22 | 553 | 555 | 550 | 555 | 24,000 |
2001/11/21 | 550 | 555 | 550 | 555 | 24,000 |
2001/11/20 | 569 | 570 | 555 | 555 | 10,000 |
2001/11/19 | 563 | 570 | 563 | 570 | 12,000 |
2001/11/16 | 560 | 564 | 550 | 563 | 25,000 |
2001/11/15 | 558 | 560 | 556 | 560 | 19,000 |
2001/11/14 | 552 | 560 | 552 | 560 | 22,000 |
2001/11/13 | 560 | 560 | 552 | 552 | 17,000 |
2001/11/12 | 560 | 561 | 559 | 559 | 7,000 |
2001/11/09 | 560 | 560 | 552 | 560 | 16,000 |
2001/11/08 | 581 | 581 | 560 | 560 | 7,000 |
2001/11/07 | 580 | 582 | 571 | 582 | 21,000 |
2001/11/06 | 579 | 581 | 571 | 571 | 23,000 |
2001/11/05 | 581 | 582 | 570 | 579 | 23,000 |
2001/11/02 | 566 | 570 | 566 | 569 | 44,000 |
2001/11/01 | 575 | 575 | 565 | 565 | 17,000 |
2001/10/31 | 569 | 575 | 569 | 575 | 31,000 |
2001/10/30 | 570 | 578 | 569 | 575 | 23,000 |
2001/10/29 | 569 | 580 | 569 | 580 | 21,000 |
2001/10/26 | 565 | 589 | 565 | 589 | 54,000 |
2001/10/25 | 560 | 565 | 560 | 565 | 30,000 |
2001/10/24 | 561 | 565 | 560 | 560 | 31,000 |
2001/10/23 | 558 | 559 | 551 | 557 | 19,000 |
2001/10/22 | 561 | 565 | 550 | 550 | 15,000 |
2001/10/19 | 566 | 567 | 555 | 558 | 13,000 |
2001/10/18 | 549 | 558 | 546 | 546 | 34,000 |
2001/10/17 | 544 | 550 | 542 | 549 | 23,000 |
2001/10/16 | 542 | 542 | 541 | 542 | 5,000 |
2001/10/15 | 530 | 541 | 530 | 541 | 22,000 |
2001/10/12 | 528 | 530 | 528 | 530 | 28,000 |
2001/10/11 | 520 | 520 | 514 | 518 | 22,000 |
2001/10/10 | 521 | 521 | 519 | 519 | 25,000 |
2001/10/09 | 529 | 529 | 515 | 524 | 21,000 |
2001/10/05 | 529 | 529 | 520 | 529 | 36,000 |
2001/10/04 | 535 | 535 | 520 | 528 | 32,000 |
2001/10/03 | 531 | 539 | 520 | 526 | 28,000 |
2001/10/02 | 515 | 525 | 515 | 524 | 27,000 |
2001/10/01 | 505 | 515 | 496 | 515 | 26,000 |
2001/09/28 | 496 | 505 | 496 | 501 | 29,000 |
2001/09/27 | 493 | 500 | 492 | 496 | 26,000 |
2001/09/26 | 502 | 503 | 500 | 503 | 17,000 |
2001/09/25 | 525 | 525 | 500 | 509 | 42,000 |
2001/09/21 | 504 | 505 | 495 | 498 | 39,000 |
2001/09/20 | 495 | 505 | 495 | 505 | 89,000 |
2001/09/19 | 515 | 534 | 515 | 525 | 9,000 |
2001/09/18 | 500 | 529 | 500 | 511 | 25,000 |
2001/09/17 | 508 | 510 | 499 | 500 | 22,000 |
2001/09/14 | 530 | 535 | 521 | 523 | 36,000 |
2001/09/13 | 515 | 515 | 480 | 508 | 60,000 |
2001/09/12 | 515 | 529 | 515 | 515 | 153,000 |
2001/09/11 | 575 | 575 | 565 | 565 | 26,000 |
2001/09/10 | 569 | 580 | 569 | 575 | 18,000 |
2001/09/07 | 584 | 594 | 581 | 589 | 43,000 |
2001/09/06 | 591 | 595 | 590 | 590 | 21,000 |
2001/09/05 | 599 | 600 | 586 | 590 | 14,000 |
2001/09/04 | 590 | 601 | 586 | 601 | 49,000 |
2001/09/03 | 606 | 607 | 601 | 601 | 31,000 |
2001/08/31 | 622 | 622 | 607 | 608 | 26,000 |
2001/08/30 | 626 | 636 | 625 | 625 | 10,000 |
2001/08/29 | 640 | 640 | 628 | 628 | 5,000 |
2001/08/28 | 630 | 640 | 625 | 640 | 28,000 |
2001/08/27 | 630 | 630 | 623 | 625 | 13,000 |
2001/08/24 | 630 | 630 | 621 | 621 | 17,000 |
2001/08/23 | 629 | 630 | 623 | 629 | 7,000 |
2001/08/22 | 622 | 632 | 622 | 632 | 9,000 |
2001/08/21 | 633 | 636 | 626 | 627 | 12,000 |
2001/08/20 | 635 | 640 | 630 | 630 | 17,000 |
2001/08/17 | 637 | 638 | 636 | 636 | 15,000 |
2001/08/16 | 636 | 645 | 636 | 637 | 7,000 |
2001/08/15 | 649 | 649 | 636 | 636 | 18,000 |
2001/08/14 | 638 | 639 | 636 | 639 | 9,000 |
2001/08/13 | 641 | 641 | 632 | 635 | 10,000 |
2001/08/10 | 647 | 647 | 638 | 638 | 10,000 |
2001/08/09 | 655 | 655 | 646 | 646 | 5,000 |
2001/08/08 | 655 | 665 | 651 | 660 | 14,000 |
2001/08/07 | 650 | 655 | 649 | 650 | 17,000 |
2001/08/06 | 650 | 657 | 645 | 655 | 15,000 |
2001/08/03 | 660 | 664 | 651 | 660 | 28,000 |
2001/08/02 | 641 | 660 | 641 | 660 | 44,000 |
2001/08/01 | 635 | 641 | 631 | 640 | 21,000 |
2001/07/31 | 640 | 643 | 633 | 635 | 14,000 |
2001/07/30 | 635 | 640 | 635 | 635 | 34,000 |
2001/07/27 | 650 | 656 | 650 | 656 | 20,000 |
2001/07/26 | 650 | 654 | 649 | 654 | 9,000 |
2001/07/25 | 649 | 649 | 640 | 640 | 31,000 |
2001/07/24 | 655 | 655 | 645 | 648 | 31,000 |
2001/07/23 | 653 | 653 | 635 | 640 | 33,000 |
2001/07/19 | 632 | 654 | 632 | 653 | 39,000 |
2001/07/18 | 650 | 650 | 630 | 635 | 42,000 |
2001/07/17 | 656 | 656 | 650 | 650 | 15,000 |
2001/07/16 | 664 | 664 | 656 | 659 | 15,000 |
2001/07/13 | 664 | 664 | 663 | 663 | 16,000 |
2001/07/12 | 653 | 663 | 650 | 663 | 7,000 |
2001/07/11 | 646 | 664 | 644 | 653 | 23,000 |
2001/07/10 | 650 | 650 | 646 | 648 | 19,000 |
2001/07/09 | 650 | 650 | 645 | 649 | 18,000 |
2001/07/06 | 651 | 667 | 650 | 654 | 14,000 |
2001/07/05 | 651 | 662 | 651 | 658 | 20,000 |
2001/07/04 | 658 | 664 | 645 | 647 | 100,000 |
2001/07/03 | 674 | 674 | 658 | 663 | 57,000 |
2001/07/02 | 700 | 700 | 670 | 670 | 76,000 |
2001/06/29 | 709 | 709 | 694 | 700 | 17,000 |
2001/06/28 | 690 | 700 | 690 | 700 | 20,000 |
2001/06/27 | 700 | 700 | 691 | 691 | 13,000 |
2001/06/26 | 708 | 708 | 698 | 698 | 15,000 |
2001/06/25 | 689 | 720 | 689 | 709 | 46,000 |
2001/06/22 | 676 | 685 | 675 | 685 | 18,000 |
2001/06/21 | 671 | 676 | 670 | 671 | 35,000 |
2001/06/20 | 678 | 679 | 670 | 675 | 18,000 |
2001/06/19 | 666 | 688 | 666 | 679 | 31,000 |
2001/06/18 | 666 | 673 | 661 | 661 | 23,000 |
2001/06/15 | 673 | 676 | 661 | 661 | 17,000 |
2001/06/14 | 672 | 682 | 670 | 673 | 24,000 |
2001/06/13 | 652 | 684 | 652 | 682 | 69,000 |
2001/06/12 | 710 | 717 | 702 | 702 | 73,000 |
2001/06/11 | 710 | 720 | 710 | 715 | 53,000 |
2001/06/08 | 725 | 725 | 704 | 709 | 103,000 |
2001/06/07 | 700 | 703 | 697 | 697 | 11,000 |
2001/06/06 | 693 | 706 | 693 | 705 | 31,000 |
2001/06/05 | 704 | 704 | 697 | 697 | 29,000 |
2001/06/04 | 705 | 706 | 705 | 705 | 11,000 |
2001/06/01 | 704 | 710 | 697 | 702 | 21,000 |
2001/05/31 | 712 | 713 | 704 | 704 | 33,000 |
2001/05/30 | 716 | 720 | 710 | 720 | 23,000 |
2001/05/29 | 729 | 729 | 716 | 716 | 69,000 |
2001/05/28 | 730 | 736 | 730 | 730 | 34,000 |
2001/05/25 | 735 | 736 | 725 | 730 | 47,000 |
2001/05/24 | 729 | 730 | 720 | 720 | 126,000 |
2001/05/23 | 720 | 720 | 716 | 716 | 31,000 |
2001/05/22 | 719 | 730 | 716 | 717 | 37,000 |
2001/05/21 | 714 | 725 | 714 | 716 | 12,000 |
2001/05/18 | 725 | 725 | 712 | 712 | 12,000 |
2001/05/17 | 720 | 727 | 710 | 726 | 17,000 |
2001/05/16 | 715 | 715 | 711 | 714 | 21,000 |
2001/05/15 | 711 | 720 | 710 | 715 | 16,000 |
2001/05/14 | 710 | 712 | 710 | 710 | 30,000 |
2001/05/11 | 715 | 716 | 706 | 706 | 14,000 |
2001/05/10 | 710 | 724 | 705 | 716 | 29,000 |
2001/05/09 | 730 | 731 | 701 | 716 | 46,000 |
2001/05/08 | 738 | 750 | 738 | 738 | 41,000 |
2001/05/07 | 743 | 750 | 730 | 730 | 51,000 |
2001/05/02 | 750 | 750 | 743 | 744 | 84,000 |
2001/05/01 | 750 | 750 | 742 | 749 | 62,000 |
2001/04/27 | 717 | 737 | 716 | 732 | 58,000 |
2001/04/26 | 709 | 724 | 709 | 723 | 64,000 |
2001/04/25 | 695 | 700 | 691 | 700 | 38,000 |
2001/04/24 | 694 | 694 | 685 | 694 | 51,000 |
2001/04/23 | 683 | 697 | 682 | 682 | 36,000 |
2001/04/20 | 687 | 687 | 677 | 682 | 29,000 |
2001/04/19 | 698 | 698 | 682 | 682 | 63,000 |
2001/04/18 | 669 | 680 | 661 | 680 | 73,000 |
2001/04/17 | 669 | 669 | 661 | 661 | 21,000 |
2001/04/16 | 670 | 670 | 662 | 670 | 16,000 |
2001/04/13 | 656 | 667 | 655 | 660 | 20,000 |
2001/04/12 | 662 | 662 | 652 | 652 | 23,000 |
2001/04/11 | 660 | 668 | 646 | 648 | 32,000 |
2001/04/10 | 656 | 660 | 651 | 652 | 46,000 |
2001/04/09 | 668 | 669 | 660 | 660 | 33,000 |
2001/04/06 | 675 | 679 | 657 | 666 | 51,000 |
2001/04/05 | 635 | 657 | 635 | 657 | 35,000 |
2001/04/04 | 635 | 642 | 626 | 642 | 21,000 |
2001/04/03 | 634 | 638 | 634 | 635 | 19,000 |
2001/04/02 | 641 | 641 | 636 | 636 | 16,000 |
2001/03/30 | 654 | 655 | 641 | 641 | 28,000 |
2001/03/29 | 657 | 662 | 648 | 655 | 19,000 |
2001/03/28 | 670 | 670 | 651 | 657 | 27,000 |
2001/03/27 | 676 | 682 | 668 | 672 | 37,000 |
2001/03/26 | 667 | 679 | 659 | 677 | 50,000 |
2001/03/23 | 660 | 660 | 640 | 647 | 52,000 |
2001/03/22 | 645 | 650 | 636 | 647 | 37,000 |
2001/03/21 | 621 | 640 | 618 | 640 | 50,000 |
2001/03/19 | 617 | 626 | 616 | 617 | 45,000 |
2001/03/16 | 620 | 630 | 612 | 615 | 99,000 |
2001/03/15 | 620 | 628 | 612 | 620 | 38,000 |
2001/03/14 | 641 | 647 | 631 | 631 | 23,000 |
2001/03/13 | 640 | 640 | 630 | 640 | 45,000 |
2001/03/12 | 654 | 654 | 644 | 651 | 18,000 |
2001/03/09 | 654 | 655 | 650 | 655 | 56,000 |
2001/03/08 | 645 | 649 | 645 | 649 | 19,000 |
2001/03/07 | 641 | 645 | 641 | 642 | 17,000 |
2001/03/06 | 640 | 640 | 634 | 636 | 27,000 |
2001/03/05 | 638 | 640 | 631 | 633 | 19,000 |
2001/03/02 | 640 | 640 | 632 | 638 | 14,000 |
2001/03/01 | 641 | 644 | 640 | 641 | 27,000 |
2001/02/28 | 650 | 660 | 646 | 648 | 41,000 |
2001/02/27 | 633 | 640 | 630 | 640 | 50,000 |
2001/02/26 | 630 | 633 | 629 | 629 | 45,000 |
2001/02/23 | 622 | 629 | 622 | 622 | 24,000 |
2001/02/22 | 628 | 630 | 625 | 625 | 36,000 |
2001/02/21 | 636 | 636 | 630 | 635 | 23,000 |
2001/02/20 | 636 | 637 | 631 | 637 | 13,000 |
2001/02/19 | 625 | 637 | 625 | 637 | 14,000 |
2001/02/16 | 640 | 640 | 632 | 632 | 27,000 |
2001/02/15 | 635 | 644 | 634 | 644 | 41,000 |
2001/02/14 | 639 | 640 | 629 | 640 | 21,000 |
2001/02/13 | 625 | 640 | 625 | 630 | 37,000 |
2001/02/09 | 631 | 640 | 630 | 640 | 17,000 |
2001/02/08 | 649 | 649 | 635 | 635 | 15,000 |
2001/02/07 | 641 | 649 | 635 | 649 | 19,000 |
2001/02/06 | 647 | 647 | 640 | 641 | 10,000 |
2001/02/05 | 645 | 655 | 639 | 647 | 26,000 |
2001/02/02 | 646 | 646 | 643 | 643 | 17,000 |
2001/02/01 | 650 | 650 | 645 | 646 | 26,000 |
2001/01/31 | 642 | 658 | 641 | 641 | 30,000 |
2001/01/30 | 644 | 646 | 642 | 644 | 22,000 |
2001/01/29 | 644 | 650 | 643 | 643 | 19,000 |
2001/01/26 | 651 | 651 | 643 | 643 | 19,000 |
2001/01/25 | 675 | 676 | 650 | 650 | 38,000 |
2001/01/24 | 660 | 666 | 658 | 665 | 50,000 |
2001/01/23 | 656 | 657 | 650 | 657 | 22,000 |
2001/01/22 | 680 | 680 | 650 | 658 | 14,000 |
2001/01/19 | 668 | 678 | 655 | 664 | 55,000 |
2001/01/18 | 661 | 670 | 661 | 668 | 54,000 |
2001/01/17 | 646 | 652 | 645 | 651 | 61,000 |
2001/01/16 | 631 | 655 | 631 | 636 | 57,000 |
2001/01/15 | 609 | 628 | 608 | 625 | 29,000 |
2001/01/12 | 590 | 602 | 590 | 599 | 67,000 |
2001/01/11 | 603 | 612 | 590 | 590 | 35,000 |
2001/01/10 | 613 | 614 | 590 | 603 | 68,000 |
2001/01/09 | 620 | 620 | 601 | 601 | 52,000 |
2001/01/05 | 605 | 620 | 600 | 620 | 85,000 |
2001/01/04 | 620 | 620 | 605 | 605 | 37,000 |