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 |
|---|---|---|---|---|---|
| 2003/12/30 | 622 | 622 | 611 | 611 | 9,000 |
| 2003/12/29 | 610 | 618 | 608 | 618 | 25,000 |
| 2003/12/26 | 610 | 610 | 608 | 610 | 12,000 |
| 2003/12/25 | 610 | 610 | 608 | 608 | 10,000 |
| 2003/12/24 | 609 | 610 | 595 | 610 | 17,000 |
| 2003/12/22 | 603 | 608 | 600 | 608 | 35,000 |
| 2003/12/19 | 605 | 607 | 597 | 598 | 18,000 |
| 2003/12/18 | 602 | 607 | 600 | 606 | 13,000 |
| 2003/12/17 | 623 | 623 | 612 | 612 | 10,000 |
| 2003/12/16 | 608 | 625 | 608 | 624 | 56,000 |
| 2003/12/15 | 629 | 630 | 602 | 611 | 59,000 |
| 2003/12/12 | 618 | 622 | 611 | 619 | 60,000 |
| 2003/12/11 | 625 | 625 | 618 | 618 | 19,000 |
| 2003/12/10 | 623 | 633 | 598 | 598 | 88,000 |
| 2003/12/09 | 635 | 639 | 616 | 626 | 103,000 |
| 2003/12/08 | 635 | 638 | 627 | 636 | 44,000 |
| 2003/12/05 | 639 | 640 | 624 | 635 | 40,000 |
| 2003/12/04 | 630 | 635 | 623 | 623 | 54,000 |
| 2003/12/03 | 615 | 630 | 615 | 630 | 44,000 |
| 2003/12/02 | 629 | 629 | 613 | 614 | 23,000 |
| 2003/12/01 | 601 | 622 | 593 | 622 | 21,000 |
| 2003/11/28 | 631 | 631 | 620 | 621 | 30,000 |
| 2003/11/27 | 625 | 640 | 613 | 631 | 29,000 |
| 2003/11/26 | 625 | 628 | 625 | 628 | 11,000 |
| 2003/11/25 | 630 | 640 | 615 | 629 | 16,000 |
| 2003/11/21 | 599 | 648 | 599 | 640 | 35,000 |
| 2003/11/20 | 588 | 599 | 588 | 599 | 23,000 |
| 2003/11/19 | 584 | 609 | 584 | 603 | 46,000 |
| 2003/11/18 | 580 | 620 | 570 | 614 | 36,000 |
| 2003/11/17 | 657 | 665 | 640 | 650 | 120,000 |
| 2003/11/14 | 645 | 658 | 645 | 657 | 54,000 |
| 2003/11/13 | 646 | 649 | 642 | 645 | 79,000 |
| 2003/11/12 | 645 | 655 | 644 | 649 | 58,000 |
| 2003/11/11 | 650 | 650 | 637 | 644 | 59,000 |
| 2003/11/10 | 649 | 654 | 646 | 646 | 45,000 |
| 2003/11/07 | 648 | 648 | 645 | 646 | 38,000 |
| 2003/11/06 | 640 | 650 | 635 | 645 | 73,000 |
| 2003/11/05 | 647 | 647 | 635 | 640 | 45,000 |
| 2003/11/04 | 650 | 650 | 638 | 647 | 40,000 |
| 2003/10/31 | 630 | 641 | 620 | 638 | 67,000 |
| 2003/10/30 | 581 | 601 | 581 | 601 | 47,000 |
| 2003/10/29 | 590 | 590 | 579 | 580 | 36,000 |
| 2003/10/28 | 583 | 590 | 566 | 566 | 72,000 |
| 2003/10/27 | 600 | 602 | 583 | 583 | 65,000 |
| 2003/10/24 | 611 | 614 | 582 | 591 | 56,000 |
| 2003/10/23 | 628 | 628 | 598 | 608 | 69,000 |
| 2003/10/22 | 640 | 641 | 628 | 628 | 58,000 |
| 2003/10/21 | 641 | 641 | 631 | 631 | 39,000 |
| 2003/10/20 | 640 | 640 | 635 | 635 | 45,000 |
| 2003/10/17 | 645 | 645 | 631 | 639 | 29,000 |
| 2003/10/16 | 634 | 634 | 628 | 630 | 23,000 |
| 2003/10/15 | 642 | 645 | 634 | 634 | 79,000 |
| 2003/10/14 | 638 | 645 | 635 | 635 | 31,000 |
| 2003/10/10 | 655 | 655 | 635 | 638 | 52,000 |
| 2003/10/09 | 665 | 665 | 657 | 660 | 53,000 |
| 2003/10/08 | 651 | 660 | 649 | 653 | 35,000 |
| 2003/10/07 | 650 | 675 | 649 | 650 | 179,000 |
| 2003/10/06 | 639 | 650 | 624 | 649 | 202,000 |
| 2003/10/03 | 623 | 643 | 623 | 640 | 73,000 |
| 2003/10/02 | 617 | 629 | 613 | 623 | 31,000 |
| 2003/10/01 | 610 | 620 | 610 | 611 | 40,000 |
| 2003/09/30 | 615 | 615 | 606 | 610 | 6,000 |
| 2003/09/29 | 615 | 615 | 605 | 605 | 6,000 |
| 2003/09/26 | 620 | 630 | 616 | 620 | 28,000 |
| 2003/09/25 | 621 | 623 | 610 | 620 | 46,000 |
| 2003/09/24 | 643 | 643 | 625 | 625 | 49,000 |
| 2003/09/22 | 653 | 653 | 631 | 643 | 53,000 |
| 2003/09/19 | 641 | 648 | 628 | 643 | 84,000 |
| 2003/09/18 | 639 | 639 | 620 | 620 | 68,000 |
| 2003/09/17 | 630 | 639 | 625 | 639 | 57,000 |
| 2003/09/16 | 641 | 647 | 636 | 638 | 25,000 |
| 2003/09/12 | 659 | 659 | 638 | 648 | 103,000 |
| 2003/09/11 | 631 | 637 | 625 | 625 | 39,000 |
| 2003/09/10 | 639 | 643 | 631 | 631 | 81,000 |
| 2003/09/09 | 639 | 639 | 627 | 630 | 62,000 |
| 2003/09/08 | 610 | 638 | 610 | 638 | 107,000 |
| 2003/09/05 | 602 | 615 | 602 | 609 | 88,000 |
| 2003/09/04 | 594 | 605 | 589 | 601 | 66,000 |
| 2003/09/03 | 592 | 593 | 586 | 586 | 53,000 |
| 2003/09/02 | 596 | 600 | 587 | 588 | 65,000 |
| 2003/09/01 | 595 | 610 | 595 | 596 | 93,000 |
| 2003/08/29 | 582 | 594 | 582 | 594 | 84,000 |
| 2003/08/28 | 582 | 590 | 582 | 582 | 44,000 |
| 2003/08/27 | 582 | 583 | 582 | 582 | 16,000 |
| 2003/08/26 | 577 | 590 | 577 | 582 | 16,000 |
| 2003/08/25 | 591 | 591 | 570 | 576 | 25,000 |
| 2003/08/22 | 605 | 610 | 580 | 592 | 85,000 |
| 2003/08/21 | 579 | 605 | 579 | 600 | 153,000 |
| 2003/08/20 | 579 | 580 | 575 | 580 | 27,000 |
| 2003/08/19 | 575 | 585 | 575 | 580 | 57,000 |
| 2003/08/18 | 586 | 586 | 563 | 570 | 33,000 |
| 2003/08/15 | 583 | 585 | 574 | 583 | 28,000 |
| 2003/08/14 | 571 | 584 | 570 | 583 | 78,000 |
| 2003/08/13 | 561 | 571 | 561 | 571 | 65,000 |
| 2003/08/12 | 572 | 572 | 571 | 571 | 27,000 |
| 2003/08/11 | 566 | 574 | 565 | 572 | 37,000 |
| 2003/08/08 | 576 | 576 | 556 | 556 | 61,000 |
| 2003/08/07 | 563 | 566 | 562 | 562 | 49,000 |
| 2003/08/06 | 578 | 578 | 563 | 563 | 25,000 |
| 2003/08/05 | 575 | 580 | 565 | 580 | 53,000 |
| 2003/08/04 | 584 | 584 | 571 | 574 | 40,000 |
| 2003/08/01 | 584 | 585 | 574 | 577 | 54,000 |
| 2003/07/31 | 574 | 585 | 574 | 584 | 120,000 |
| 2003/07/30 | 575 | 575 | 567 | 574 | 31,000 |
| 2003/07/29 | 580 | 580 | 570 | 575 | 21,000 |
| 2003/07/28 | 578 | 580 | 574 | 580 | 77,000 |
| 2003/07/25 | 545 | 574 | 545 | 574 | 105,000 |
| 2003/07/24 | 550 | 551 | 540 | 540 | 14,000 |
| 2003/07/23 | 532 | 551 | 532 | 550 | 34,000 |
| 2003/07/22 | 530 | 533 | 530 | 530 | 21,000 |
| 2003/07/18 | 536 | 540 | 530 | 530 | 47,000 |
| 2003/07/17 | 535 | 540 | 534 | 536 | 35,000 |
| 2003/07/16 | 564 | 564 | 549 | 550 | 24,000 |
| 2003/07/15 | 565 | 570 | 542 | 554 | 53,000 |
| 2003/07/14 | 534 | 542 | 534 | 536 | 23,000 |
| 2003/07/11 | 532 | 545 | 530 | 533 | 51,000 |
| 2003/07/10 | 566 | 566 | 554 | 560 | 18,000 |
| 2003/07/09 | 590 | 590 | 555 | 566 | 86,000 |
| 2003/07/08 | 540 | 554 | 539 | 553 | 108,000 |
| 2003/07/07 | 531 | 536 | 530 | 536 | 56,000 |
| 2003/07/04 | 525 | 530 | 523 | 530 | 39,000 |
| 2003/07/03 | 533 | 540 | 525 | 527 | 118,000 |
| 2003/07/02 | 536 | 538 | 532 | 532 | 54,000 |
| 2003/07/01 | 527 | 532 | 525 | 532 | 52,000 |
| 2003/06/30 | 532 | 536 | 532 | 532 | 35,000 |
| 2003/06/27 | 529 | 537 | 529 | 537 | 40,000 |
| 2003/06/26 | 525 | 529 | 522 | 526 | 59,000 |
| 2003/06/25 | 527 | 531 | 525 | 525 | 54,000 |
| 2003/06/24 | 528 | 531 | 526 | 527 | 47,000 |
| 2003/06/23 | 546 | 550 | 538 | 545 | 200,000 |
| 2003/06/20 | 519 | 551 | 518 | 545 | 508,000 |
| 2003/06/19 | 499 | 515 | 499 | 512 | 423,000 |
| 2003/06/18 | 451 | 482 | 451 | 478 | 243,000 |
| 2003/06/17 | 435 | 441 | 435 | 440 | 76,000 |
| 2003/06/16 | 437 | 438 | 432 | 432 | 69,000 |
| 2003/06/13 | 440 | 444 | 440 | 444 | 68,000 |
| 2003/06/12 | 438 | 447 | 438 | 443 | 70,000 |
| 2003/06/11 | 440 | 442 | 433 | 438 | 41,000 |
| 2003/06/10 | 441 | 441 | 433 | 437 | 53,000 |
| 2003/06/09 | 439 | 440 | 436 | 440 | 35,000 |
| 2003/06/06 | 437 | 439 | 435 | 439 | 21,000 |
| 2003/06/05 | 438 | 440 | 436 | 438 | 48,000 |
| 2003/06/04 | 431 | 434 | 431 | 431 | 45,000 |
| 2003/06/03 | 430 | 430 | 423 | 430 | 39,000 |
| 2003/06/02 | 435 | 435 | 428 | 429 | 78,000 |
| 2003/05/30 | 423 | 435 | 421 | 435 | 55,000 |
| 2003/05/29 | 422 | 423 | 419 | 419 | 36,000 |
| 2003/05/28 | 419 | 423 | 417 | 417 | 33,000 |
| 2003/05/27 | 420 | 420 | 416 | 416 | 25,000 |
| 2003/05/26 | 420 | 420 | 418 | 419 | 32,000 |
| 2003/05/23 | 415 | 420 | 415 | 418 | 34,000 |
| 2003/05/22 | 412 | 415 | 410 | 413 | 31,000 |
| 2003/05/21 | 412 | 419 | 412 | 417 | 56,000 |
| 2003/05/20 | 417 | 417 | 408 | 411 | 36,000 |
| 2003/05/19 | 419 | 419 | 411 | 419 | 23,000 |
| 2003/05/16 | 422 | 422 | 418 | 419 | 15,000 |
| 2003/05/15 | 425 | 425 | 416 | 416 | 23,000 |
| 2003/05/14 | 425 | 429 | 423 | 424 | 17,000 |
| 2003/05/13 | 425 | 425 | 420 | 422 | 49,000 |
| 2003/05/12 | 420 | 422 | 420 | 421 | 15,000 |
| 2003/05/09 | 421 | 421 | 416 | 419 | 22,000 |
| 2003/05/08 | 428 | 430 | 420 | 421 | 61,000 |
| 2003/05/07 | 424 | 425 | 421 | 423 | 43,000 |
| 2003/05/06 | 418 | 424 | 418 | 423 | 60,000 |
| 2003/05/02 | 417 | 417 | 413 | 415 | 15,000 |
| 2003/05/01 | 413 | 416 | 410 | 415 | 31,000 |
| 2003/04/30 | 410 | 414 | 410 | 412 | 10,000 |
| 2003/04/28 | 410 | 413 | 410 | 410 | 16,000 |
| 2003/04/25 | 410 | 413 | 410 | 413 | 20,000 |
| 2003/04/24 | 408 | 410 | 408 | 410 | 24,000 |
| 2003/04/23 | 407 | 413 | 406 | 413 | 16,000 |
| 2003/04/22 | 408 | 415 | 407 | 407 | 26,000 |
| 2003/04/21 | 408 | 415 | 408 | 413 | 22,000 |
| 2003/04/18 | 412 | 414 | 411 | 413 | 21,000 |
| 2003/04/17 | 401 | 407 | 401 | 407 | 13,000 |
| 2003/04/16 | 401 | 401 | 398 | 400 | 36,000 |
| 2003/04/15 | 400 | 402 | 397 | 398 | 61,000 |
| 2003/04/14 | 410 | 410 | 398 | 398 | 52,000 |
| 2003/04/11 | 419 | 419 | 413 | 414 | 18,000 |
| 2003/04/10 | 423 | 423 | 410 | 420 | 26,000 |
| 2003/04/09 | 416 | 423 | 416 | 423 | 14,000 |
| 2003/04/08 | 423 | 423 | 416 | 416 | 16,000 |
| 2003/04/07 | 415 | 424 | 415 | 424 | 36,000 |
| 2003/04/04 | 413 | 415 | 410 | 412 | 20,000 |
| 2003/04/03 | 413 | 415 | 412 | 412 | 17,000 |
| 2003/04/02 | 412 | 414 | 411 | 412 | 30,000 |
| 2003/04/01 | 408 | 411 | 400 | 411 | 19,000 |
| 2003/03/31 | 422 | 422 | 412 | 412 | 13,000 |
| 2003/03/28 | 428 | 428 | 420 | 421 | 21,000 |
| 2003/03/27 | 425 | 425 | 420 | 423 | 33,000 |
| 2003/03/26 | 418 | 424 | 415 | 424 | 43,000 |
| 2003/03/25 | 425 | 429 | 424 | 426 | 39,000 |
| 2003/03/24 | 420 | 429 | 420 | 429 | 47,000 |
| 2003/03/20 | 415 | 419 | 415 | 419 | 32,000 |
| 2003/03/19 | 417 | 417 | 415 | 415 | 12,000 |
| 2003/03/18 | 414 | 418 | 413 | 418 | 34,000 |
| 2003/03/17 | 413 | 413 | 413 | 413 | 3,000 |
| 2003/03/14 | 410 | 416 | 410 | 413 | 64,000 |
| 2003/03/13 | 409 | 410 | 405 | 410 | 24,000 |
| 2003/03/12 | 405 | 410 | 405 | 408 | 10,000 |
| 2003/03/11 | 415 | 415 | 409 | 410 | 23,000 |
| 2003/03/10 | 415 | 418 | 410 | 410 | 40,000 |
| 2003/03/07 | 419 | 419 | 416 | 417 | 29,000 |
| 2003/03/06 | 420 | 423 | 417 | 419 | 107,000 |
| 2003/03/05 | 420 | 425 | 419 | 420 | 105,000 |
| 2003/03/04 | 421 | 434 | 419 | 421 | 84,000 |
| 2003/03/03 | 421 | 422 | 419 | 421 | 71,000 |
| 2003/02/28 | 424 | 424 | 421 | 421 | 67,000 |
| 2003/02/27 | 428 | 428 | 420 | 422 | 48,000 |
| 2003/02/26 | 427 | 430 | 425 | 428 | 50,000 |
| 2003/02/25 | 430 | 430 | 419 | 422 | 44,000 |
| 2003/02/24 | 434 | 434 | 430 | 431 | 32,000 |
| 2003/02/21 | 439 | 439 | 431 | 431 | 65,000 |
| 2003/02/20 | 438 | 440 | 436 | 438 | 72,000 |
| 2003/02/19 | 441 | 448 | 438 | 438 | 104,000 |
| 2003/02/18 | 449 | 450 | 441 | 441 | 90,000 |
| 2003/02/17 | 447 | 452 | 445 | 446 | 57,000 |
| 2003/02/14 | 442 | 450 | 440 | 442 | 52,000 |
| 2003/02/13 | 446 | 446 | 442 | 442 | 28,000 |
| 2003/02/12 | 449 | 449 | 441 | 446 | 39,000 |
| 2003/02/10 | 434 | 440 | 434 | 439 | 16,000 |
| 2003/02/07 | 434 | 438 | 430 | 434 | 22,000 |
| 2003/02/06 | 439 | 439 | 433 | 434 | 29,000 |
| 2003/02/05 | 434 | 439 | 433 | 433 | 59,000 |
| 2003/02/04 | 432 | 434 | 430 | 434 | 27,000 |
| 2003/02/03 | 426 | 430 | 425 | 430 | 22,000 |
| 2003/01/31 | 423 | 426 | 423 | 426 | 14,000 |
| 2003/01/30 | 430 | 430 | 423 | 423 | 22,000 |
| 2003/01/29 | 421 | 429 | 421 | 429 | 27,000 |
| 2003/01/28 | 432 | 432 | 418 | 418 | 98,000 |
| 2003/01/27 | 433 | 433 | 429 | 432 | 93,000 |
| 2003/01/24 | 429 | 429 | 423 | 425 | 79,000 |
| 2003/01/23 | 435 | 437 | 430 | 434 | 27,000 |
| 2003/01/22 | 437 | 437 | 429 | 435 | 62,000 |
| 2003/01/21 | 443 | 443 | 435 | 435 | 86,000 |
| 2003/01/20 | 441 | 448 | 441 | 448 | 64,000 |
| 2003/01/17 | 445 | 454 | 445 | 450 | 20,000 |
| 2003/01/16 | 449 | 450 | 444 | 445 | 52,000 |
| 2003/01/15 | 445 | 446 | 444 | 444 | 20,000 |
| 2003/01/14 | 439 | 445 | 439 | 445 | 5,000 |
| 2003/01/10 | 445 | 445 | 430 | 439 | 23,000 |
| 2003/01/09 | 434 | 434 | 430 | 430 | 18,000 |
| 2003/01/08 | 444 | 444 | 434 | 434 | 14,000 |
| 2003/01/07 | 447 | 447 | 437 | 444 | 21,000 |
| 2003/01/06 | 437 | 437 | 437 | 437 | 5,000 |