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 |
---|---|---|---|---|---|
2004/12/30 | 782 | 783 | 779 | 779 | 15,000 |
2004/12/29 | 783 | 783 | 783 | 783 | 21,000 |
2004/12/28 | 777 | 786 | 777 | 783 | 52,000 |
2004/12/27 | 784 | 784 | 771 | 772 | 36,000 |
2004/12/24 | 754 | 770 | 754 | 769 | 94,000 |
2004/12/22 | 777 | 777 | 770 | 774 | 58,000 |
2004/12/21 | 762 | 770 | 762 | 770 | 27,000 |
2004/12/20 | 759 | 762 | 755 | 761 | 25,000 |
2004/12/17 | 755 | 763 | 754 | 759 | 58,000 |
2004/12/16 | 763 | 772 | 763 | 765 | 8,000 |
2004/12/15 | 785 | 785 | 769 | 772 | 22,000 |
2004/12/14 | 780 | 786 | 776 | 779 | 27,000 |
2004/12/13 | 785 | 785 | 779 | 779 | 11,000 |
2004/12/10 | 785 | 785 | 777 | 777 | 47,000 |
2004/12/09 | 784 | 784 | 775 | 782 | 50,000 |
2004/12/08 | 771 | 784 | 771 | 778 | 44,000 |
2004/12/07 | 770 | 775 | 770 | 771 | 43,000 |
2004/12/06 | 772 | 778 | 771 | 775 | 17,000 |
2004/12/03 | 762 | 772 | 762 | 772 | 17,000 |
2004/12/02 | 762 | 775 | 761 | 762 | 26,000 |
2004/12/01 | 754 | 769 | 754 | 760 | 31,000 |
2004/11/30 | 753 | 753 | 752 | 753 | 5,000 |
2004/11/29 | 752 | 758 | 750 | 752 | 21,000 |
2004/11/26 | 746 | 753 | 745 | 750 | 22,000 |
2004/11/25 | 763 | 763 | 745 | 748 | 23,000 |
2004/11/24 | 746 | 759 | 746 | 753 | 22,000 |
2004/11/22 | 754 | 754 | 741 | 750 | 16,000 |
2004/11/19 | 751 | 761 | 750 | 751 | 7,000 |
2004/11/18 | 751 | 765 | 751 | 761 | 28,000 |
2004/11/17 | 765 | 767 | 765 | 766 | 13,000 |
2004/11/16 | 765 | 769 | 765 | 769 | 14,000 |
2004/11/15 | 771 | 771 | 760 | 764 | 18,000 |
2004/11/12 | 755 | 769 | 755 | 769 | 13,000 |
2004/11/11 | 776 | 776 | 760 | 770 | 8,000 |
2004/11/10 | 761 | 776 | 760 | 776 | 13,000 |
2004/11/09 | 771 | 771 | 769 | 769 | 4,000 |
2004/11/08 | 780 | 780 | 760 | 760 | 2,000 |
2004/11/05 | 772 | 780 | 771 | 777 | 17,000 |
2004/11/04 | 766 | 777 | 766 | 771 | 15,000 |
2004/11/02 | 768 | 768 | 758 | 762 | 10,000 |
2004/11/01 | 768 | 778 | 768 | 778 | 4,000 |
2004/10/29 | 768 | 768 | 761 | 767 | 16,000 |
2004/10/28 | 778 | 778 | 770 | 778 | 10,000 |
2004/10/27 | 780 | 780 | 768 | 777 | 8,000 |
2004/10/26 | 775 | 775 | 760 | 770 | 17,000 |
2004/10/25 | 761 | 772 | 750 | 772 | 29,000 |
2004/10/22 | 760 | 766 | 752 | 760 | 14,000 |
2004/10/21 | 749 | 762 | 749 | 760 | 28,000 |
2004/10/20 | 759 | 759 | 745 | 752 | 38,000 |
2004/10/19 | 766 | 771 | 759 | 764 | 38,000 |
2004/10/18 | 794 | 794 | 776 | 776 | 39,000 |
2004/10/15 | 756 | 784 | 756 | 784 | 29,000 |
2004/10/14 | 775 | 776 | 774 | 776 | 13,000 |
2004/10/13 | 786 | 793 | 780 | 783 | 16,000 |
2004/10/12 | 785 | 795 | 785 | 785 | 12,000 |
2004/10/08 | 790 | 799 | 790 | 795 | 16,000 |
2004/10/07 | 805 | 805 | 800 | 800 | 27,000 |
2004/10/06 | 800 | 807 | 799 | 804 | 40,000 |
2004/10/05 | 809 | 809 | 801 | 801 | 30,000 |
2004/10/04 | 804 | 805 | 797 | 801 | 33,000 |
2004/10/01 | 791 | 795 | 791 | 795 | 17,000 |
2004/09/30 | 805 | 805 | 781 | 791 | 42,000 |
2004/09/29 | 805 | 810 | 795 | 795 | 23,000 |
2004/09/28 | 805 | 805 | 798 | 802 | 4,000 |
2004/09/27 | 805 | 805 | 795 | 803 | 21,000 |
2004/09/24 | 804 | 805 | 795 | 805 | 41,000 |
2004/09/22 | 814 | 816 | 805 | 816 | 44,000 |
2004/09/21 | 814 | 815 | 810 | 810 | 21,000 |
2004/09/17 | 805 | 813 | 805 | 805 | 15,000 |
2004/09/16 | 808 | 808 | 805 | 805 | 13,000 |
2004/09/15 | 810 | 813 | 808 | 808 | 27,000 |
2004/09/14 | 804 | 810 | 804 | 808 | 61,000 |
2004/09/13 | 802 | 809 | 802 | 803 | 23,000 |
2004/09/10 | 808 | 808 | 801 | 801 | 54,000 |
2004/09/09 | 808 | 808 | 805 | 805 | 19,000 |
2004/09/08 | 803 | 810 | 801 | 808 | 39,000 |
2004/09/07 | 801 | 802 | 793 | 796 | 56,000 |
2004/09/06 | 797 | 810 | 792 | 801 | 54,000 |
2004/09/03 | 808 | 815 | 800 | 801 | 39,000 |
2004/09/02 | 804 | 810 | 800 | 806 | 40,000 |
2004/09/01 | 806 | 815 | 806 | 810 | 25,000 |
2004/08/31 | 810 | 810 | 790 | 798 | 42,000 |
2004/08/30 | 813 | 815 | 808 | 810 | 13,000 |
2004/08/27 | 819 | 819 | 805 | 814 | 20,000 |
2004/08/26 | 819 | 825 | 816 | 817 | 30,000 |
2004/08/25 | 805 | 820 | 805 | 818 | 20,000 |
2004/08/24 | 816 | 820 | 812 | 815 | 19,000 |
2004/08/23 | 818 | 830 | 818 | 825 | 41,000 |
2004/08/20 | 818 | 818 | 811 | 818 | 11,000 |
2004/08/19 | 812 | 820 | 811 | 817 | 32,000 |
2004/08/18 | 812 | 812 | 800 | 811 | 15,000 |
2004/08/17 | 811 | 816 | 806 | 806 | 26,000 |
2004/08/16 | 808 | 811 | 805 | 810 | 28,000 |
2004/08/13 | 820 | 824 | 815 | 815 | 30,000 |
2004/08/12 | 819 | 828 | 812 | 821 | 33,000 |
2004/08/11 | 815 | 820 | 815 | 819 | 12,000 |
2004/08/10 | 805 | 815 | 805 | 815 | 14,000 |
2004/08/09 | 800 | 815 | 800 | 815 | 12,000 |
2004/08/06 | 814 | 820 | 811 | 820 | 14,000 |
2004/08/05 | 814 | 827 | 808 | 825 | 18,000 |
2004/08/04 | 828 | 828 | 803 | 814 | 22,000 |
2004/08/03 | 826 | 829 | 812 | 829 | 7,000 |
2004/08/02 | 818 | 829 | 812 | 829 | 32,000 |
2004/07/30 | 807 | 820 | 807 | 820 | 17,000 |
2004/07/29 | 806 | 807 | 806 | 807 | 7,000 |
2004/07/28 | 800 | 819 | 800 | 819 | 26,000 |
2004/07/27 | 812 | 813 | 799 | 800 | 34,000 |
2004/07/26 | 819 | 819 | 805 | 812 | 24,000 |
2004/07/23 | 828 | 835 | 812 | 822 | 31,000 |
2004/07/22 | 836 | 837 | 830 | 836 | 32,000 |
2004/07/21 | 831 | 839 | 830 | 830 | 16,000 |
2004/07/20 | 830 | 834 | 830 | 830 | 27,000 |
2004/07/16 | 830 | 833 | 828 | 833 | 34,000 |
2004/07/15 | 832 | 833 | 832 | 833 | 9,000 |
2004/07/14 | 840 | 840 | 830 | 832 | 32,000 |
2004/07/13 | 845 | 845 | 831 | 840 | 18,000 |
2004/07/12 | 830 | 835 | 830 | 835 | 14,000 |
2004/07/09 | 820 | 840 | 820 | 830 | 37,000 |
2004/07/08 | 825 | 834 | 820 | 821 | 26,000 |
2004/07/07 | 821 | 834 | 819 | 834 | 34,000 |
2004/07/06 | 817 | 828 | 817 | 821 | 50,000 |
2004/07/05 | 816 | 830 | 816 | 820 | 23,000 |
2004/07/02 | 839 | 848 | 839 | 840 | 28,000 |
2004/07/01 | 868 | 879 | 862 | 867 | 52,000 |
2004/06/30 | 856 | 865 | 856 | 864 | 59,000 |
2004/06/29 | 854 | 860 | 850 | 856 | 57,000 |
2004/06/28 | 840 | 854 | 840 | 851 | 40,000 |
2004/06/25 | 834 | 834 | 820 | 833 | 62,000 |
2004/06/24 | 809 | 815 | 809 | 815 | 52,000 |
2004/06/23 | 812 | 815 | 809 | 809 | 29,000 |
2004/06/22 | 815 | 820 | 810 | 815 | 45,000 |
2004/06/21 | 810 | 825 | 810 | 815 | 36,000 |
2004/06/18 | 830 | 830 | 805 | 820 | 24,000 |
2004/06/17 | 819 | 840 | 819 | 833 | 48,000 |
2004/06/16 | 803 | 823 | 801 | 819 | 41,000 |
2004/06/15 | 796 | 810 | 789 | 796 | 114,000 |
2004/06/14 | 789 | 789 | 786 | 786 | 15,000 |
2004/06/11 | 800 | 805 | 786 | 787 | 87,000 |
2004/06/10 | 805 | 805 | 796 | 797 | 42,000 |
2004/06/09 | 800 | 803 | 790 | 795 | 22,000 |
2004/06/08 | 785 | 793 | 779 | 780 | 46,000 |
2004/06/07 | 778 | 790 | 778 | 778 | 26,000 |
2004/06/04 | 776 | 787 | 770 | 774 | 49,000 |
2004/06/03 | 781 | 790 | 775 | 775 | 42,000 |
2004/06/02 | 779 | 780 | 775 | 776 | 37,000 |
2004/06/01 | 780 | 780 | 775 | 780 | 26,000 |
2004/05/31 | 787 | 787 | 777 | 780 | 41,000 |
2004/05/28 | 765 | 779 | 765 | 776 | 40,000 |
2004/05/27 | 770 | 770 | 766 | 768 | 48,000 |
2004/05/26 | 777 | 785 | 768 | 768 | 51,000 |
2004/05/25 | 810 | 810 | 765 | 767 | 38,000 |
2004/05/24 | 835 | 835 | 800 | 811 | 48,000 |
2004/05/21 | 768 | 790 | 758 | 788 | 64,000 |
2004/05/20 | 760 | 770 | 745 | 758 | 100,000 |
2004/05/19 | 719 | 750 | 710 | 723 | 77,000 |
2004/05/18 | 694 | 720 | 693 | 694 | 49,000 |
2004/05/17 | 707 | 710 | 692 | 693 | 64,000 |
2004/05/14 | 736 | 757 | 717 | 737 | 136,000 |
2004/05/13 | 770 | 777 | 736 | 736 | 39,000 |
2004/05/12 | 764 | 781 | 762 | 780 | 29,000 |
2004/05/11 | 715 | 760 | 715 | 754 | 67,000 |
2004/05/10 | 794 | 799 | 770 | 785 | 89,000 |
2004/05/07 | 796 | 821 | 796 | 804 | 37,000 |
2004/05/06 | 862 | 862 | 846 | 846 | 65,000 |
2004/04/30 | 875 | 880 | 853 | 861 | 68,000 |
2004/04/28 | 899 | 899 | 875 | 890 | 85,000 |
2004/04/27 | 900 | 900 | 870 | 899 | 68,000 |
2004/04/26 | 891 | 896 | 890 | 896 | 63,000 |
2004/04/23 | 890 | 893 | 885 | 886 | 64,000 |
2004/04/22 | 890 | 893 | 885 | 885 | 89,000 |
2004/04/21 | 879 | 882 | 870 | 880 | 39,000 |
2004/04/20 | 870 | 890 | 870 | 882 | 169,000 |
2004/04/19 | 867 | 870 | 853 | 860 | 59,000 |
2004/04/16 | 860 | 860 | 850 | 859 | 59,000 |
2004/04/15 | 860 | 860 | 841 | 851 | 49,000 |
2004/04/14 | 846 | 860 | 840 | 860 | 28,000 |
2004/04/13 | 845 | 860 | 836 | 856 | 56,000 |
2004/04/12 | 844 | 850 | 832 | 850 | 66,000 |
2004/04/09 | 834 | 850 | 834 | 835 | 72,000 |
2004/04/08 | 804 | 864 | 802 | 864 | 220,000 |
2004/04/07 | 804 | 804 | 797 | 802 | 70,000 |
2004/04/06 | 807 | 808 | 801 | 808 | 43,000 |
2004/04/05 | 808 | 809 | 801 | 802 | 50,000 |
2004/04/02 | 796 | 803 | 796 | 800 | 31,000 |
2004/04/01 | 797 | 811 | 795 | 795 | 44,000 |
2004/03/31 | 800 | 800 | 785 | 797 | 28,000 |
2004/03/30 | 801 | 809 | 795 | 797 | 38,000 |
2004/03/29 | 814 | 814 | 801 | 801 | 28,000 |
2004/03/26 | 810 | 816 | 793 | 793 | 93,000 |
2004/03/25 | 790 | 810 | 788 | 792 | 61,000 |
2004/03/24 | 762 | 788 | 751 | 788 | 68,000 |
2004/03/23 | 786 | 786 | 755 | 772 | 38,000 |
2004/03/22 | 783 | 800 | 783 | 790 | 86,000 |
2004/03/19 | 846 | 854 | 776 | 780 | 541,000 |
2004/03/18 | 836 | 876 | 825 | 876 | 1,045,000 |
2004/03/17 | 728 | 777 | 728 | 776 | 522,000 |
2004/03/16 | 687 | 710 | 680 | 708 | 328,000 |
2004/03/15 | 656 | 677 | 656 | 677 | 124,000 |
2004/03/12 | 650 | 654 | 650 | 650 | 80,000 |
2004/03/11 | 641 | 650 | 637 | 648 | 40,000 |
2004/03/10 | 650 | 655 | 640 | 651 | 92,000 |
2004/03/09 | 650 | 650 | 641 | 647 | 52,000 |
2004/03/08 | 657 | 658 | 650 | 650 | 38,000 |
2004/03/05 | 653 | 653 | 643 | 643 | 78,000 |
2004/03/04 | 651 | 660 | 646 | 654 | 140,000 |
2004/03/03 | 631 | 659 | 631 | 646 | 168,000 |
2004/03/02 | 624 | 625 | 622 | 622 | 39,000 |
2004/03/01 | 614 | 622 | 614 | 621 | 41,000 |
2004/02/27 | 609 | 614 | 605 | 614 | 26,000 |
2004/02/26 | 606 | 609 | 605 | 608 | 25,000 |
2004/02/25 | 602 | 610 | 602 | 602 | 24,000 |
2004/02/24 | 613 | 613 | 607 | 607 | 14,000 |
2004/02/23 | 612 | 612 | 606 | 611 | 14,000 |
2004/02/20 | 615 | 615 | 611 | 611 | 17,000 |
2004/02/19 | 608 | 610 | 605 | 610 | 15,000 |
2004/02/18 | 604 | 609 | 603 | 609 | 30,000 |
2004/02/17 | 603 | 610 | 602 | 602 | 21,000 |
2004/02/16 | 603 | 603 | 601 | 602 | 19,000 |
2004/02/13 | 604 | 615 | 600 | 600 | 19,000 |
2004/02/12 | 604 | 604 | 597 | 597 | 20,000 |
2004/02/10 | 602 | 607 | 602 | 604 | 19,000 |
2004/02/09 | 611 | 612 | 601 | 602 | 31,000 |
2004/02/06 | 614 | 614 | 610 | 611 | 26,000 |
2004/02/05 | 624 | 624 | 611 | 611 | 25,000 |
2004/02/04 | 614 | 628 | 613 | 624 | 46,000 |
2004/02/03 | 620 | 621 | 611 | 613 | 17,000 |
2004/02/02 | 612 | 619 | 605 | 611 | 7,000 |
2004/01/30 | 613 | 615 | 612 | 612 | 14,000 |
2004/01/29 | 629 | 629 | 610 | 612 | 27,000 |
2004/01/28 | 633 | 639 | 630 | 633 | 29,000 |
2004/01/27 | 630 | 635 | 628 | 633 | 26,000 |
2004/01/26 | 636 | 636 | 630 | 630 | 31,000 |
2004/01/23 | 633 | 634 | 633 | 634 | 28,000 |
2004/01/22 | 633 | 634 | 633 | 633 | 13,000 |
2004/01/21 | 636 | 640 | 633 | 640 | 26,000 |
2004/01/20 | 640 | 640 | 634 | 635 | 32,000 |
2004/01/19 | 632 | 634 | 630 | 630 | 37,000 |
2004/01/16 | 630 | 631 | 621 | 622 | 36,000 |
2004/01/15 | 637 | 637 | 618 | 630 | 36,000 |
2004/01/14 | 638 | 639 | 633 | 633 | 19,000 |
2004/01/13 | 640 | 646 | 636 | 638 | 92,000 |
2004/01/09 | 625 | 633 | 623 | 631 | 25,000 |
2004/01/08 | 631 | 631 | 621 | 625 | 20,000 |
2004/01/07 | 625 | 640 | 621 | 630 | 52,000 |
2004/01/06 | 629 | 630 | 624 | 624 | 37,000 |
2004/01/05 | 621 | 625 | 621 | 622 | 11,000 |