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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,359 | 1,360 | 1,340 | 1,341 | 49,000 |
| 2005/12/29 | 1,365 | 1,369 | 1,360 | 1,360 | 46,000 |
| 2005/12/28 | 1,369 | 1,369 | 1,354 | 1,365 | 38,000 |
| 2005/12/27 | 1,350 | 1,369 | 1,335 | 1,359 | 89,000 |
| 2005/12/26 | 1,384 | 1,384 | 1,358 | 1,361 | 57,000 |
| 2005/12/22 | 1,389 | 1,390 | 1,366 | 1,385 | 72,000 |
| 2005/12/21 | 1,396 | 1,396 | 1,370 | 1,387 | 48,000 |
| 2005/12/20 | 1,397 | 1,397 | 1,368 | 1,391 | 58,000 |
| 2005/12/19 | 1,396 | 1,396 | 1,357 | 1,376 | 30,000 |
| 2005/12/16 | 1,331 | 1,394 | 1,331 | 1,390 | 73,000 |
| 2005/12/15 | 1,365 | 1,373 | 1,350 | 1,351 | 123,000 |
| 2005/12/14 | 1,418 | 1,418 | 1,362 | 1,365 | 64,000 |
| 2005/12/13 | 1,411 | 1,411 | 1,380 | 1,399 | 60,000 |
| 2005/12/12 | 1,416 | 1,440 | 1,400 | 1,410 | 38,000 |
| 2005/12/09 | 1,385 | 1,415 | 1,366 | 1,413 | 136,000 |
| 2005/12/08 | 1,403 | 1,403 | 1,330 | 1,365 | 103,000 |
| 2005/12/07 | 1,406 | 1,423 | 1,403 | 1,410 | 116,000 |
| 2005/12/06 | 1,418 | 1,423 | 1,416 | 1,417 | 104,000 |
| 2005/12/05 | 1,449 | 1,450 | 1,429 | 1,433 | 184,000 |
| 2005/12/02 | 1,400 | 1,449 | 1,399 | 1,429 | 119,000 |
| 2005/12/01 | 1,343 | 1,370 | 1,338 | 1,369 | 113,000 |
| 2005/11/30 | 1,330 | 1,342 | 1,330 | 1,342 | 49,000 |
| 2005/11/29 | 1,320 | 1,334 | 1,308 | 1,330 | 70,000 |
| 2005/11/28 | 1,310 | 1,330 | 1,292 | 1,316 | 79,000 |
| 2005/11/25 | 1,266 | 1,284 | 1,266 | 1,284 | 36,000 |
| 2005/11/24 | 1,261 | 1,294 | 1,261 | 1,271 | 64,000 |
| 2005/11/22 | 1,255 | 1,263 | 1,240 | 1,260 | 41,000 |
| 2005/11/21 | 1,274 | 1,274 | 1,231 | 1,245 | 83,000 |
| 2005/11/18 | 1,246 | 1,268 | 1,246 | 1,258 | 69,000 |
| 2005/11/17 | 1,240 | 1,245 | 1,234 | 1,245 | 74,000 |
| 2005/11/16 | 1,234 | 1,244 | 1,225 | 1,238 | 97,000 |
| 2005/11/15 | 1,220 | 1,240 | 1,219 | 1,230 | 70,000 |
| 2005/11/14 | 1,223 | 1,230 | 1,218 | 1,218 | 70,000 |
| 2005/11/11 | 1,210 | 1,214 | 1,190 | 1,214 | 119,000 |
| 2005/11/10 | 1,193 | 1,197 | 1,185 | 1,197 | 62,000 |
| 2005/11/09 | 1,189 | 1,195 | 1,170 | 1,174 | 92,000 |
| 2005/11/08 | 1,197 | 1,205 | 1,176 | 1,195 | 92,000 |
| 2005/11/07 | 1,195 | 1,200 | 1,185 | 1,198 | 120,000 |
| 2005/11/04 | 1,187 | 1,197 | 1,180 | 1,193 | 79,000 |
| 2005/11/02 | 1,186 | 1,190 | 1,177 | 1,186 | 34,000 |
| 2005/11/01 | 1,176 | 1,194 | 1,176 | 1,192 | 74,000 |
| 2005/10/31 | 1,171 | 1,185 | 1,170 | 1,171 | 32,000 |
| 2005/10/28 | 1,188 | 1,189 | 1,164 | 1,164 | 38,000 |
| 2005/10/27 | 1,192 | 1,197 | 1,188 | 1,188 | 22,000 |
| 2005/10/26 | 1,188 | 1,192 | 1,187 | 1,192 | 27,000 |
| 2005/10/25 | 1,186 | 1,190 | 1,179 | 1,188 | 71,000 |
| 2005/10/24 | 1,166 | 1,177 | 1,164 | 1,169 | 39,000 |
| 2005/10/21 | 1,183 | 1,186 | 1,162 | 1,165 | 52,000 |
| 2005/10/20 | 1,190 | 1,218 | 1,186 | 1,188 | 144,000 |
| 2005/10/19 | 1,174 | 1,181 | 1,165 | 1,171 | 85,000 |
| 2005/10/18 | 1,150 | 1,177 | 1,150 | 1,173 | 65,000 |
| 2005/10/17 | 1,165 | 1,180 | 1,150 | 1,153 | 66,000 |
| 2005/10/14 | 1,146 | 1,158 | 1,145 | 1,158 | 62,000 |
| 2005/10/13 | 1,148 | 1,158 | 1,139 | 1,146 | 91,000 |
| 2005/10/12 | 1,140 | 1,159 | 1,140 | 1,146 | 81,000 |
| 2005/10/11 | 1,107 | 1,134 | 1,107 | 1,127 | 64,000 |
| 2005/10/07 | 1,081 | 1,117 | 1,068 | 1,105 | 80,000 |
| 2005/10/06 | 1,142 | 1,142 | 1,096 | 1,097 | 75,000 |
| 2005/10/05 | 1,168 | 1,168 | 1,145 | 1,147 | 70,000 |
| 2005/10/04 | 1,159 | 1,170 | 1,158 | 1,168 | 73,000 |
| 2005/10/03 | 1,149 | 1,168 | 1,120 | 1,159 | 104,000 |
| 2005/09/30 | 1,144 | 1,160 | 1,130 | 1,149 | 86,000 |
| 2005/09/29 | 1,128 | 1,150 | 1,122 | 1,141 | 80,000 |
| 2005/09/28 | 1,099 | 1,123 | 1,099 | 1,117 | 72,000 |
| 2005/09/27 | 1,098 | 1,126 | 1,078 | 1,119 | 66,000 |
| 2005/09/26 | 1,097 | 1,117 | 1,095 | 1,116 | 92,000 |
| 2005/09/22 | 1,118 | 1,118 | 1,087 | 1,097 | 104,000 |
| 2005/09/21 | 1,099 | 1,112 | 1,095 | 1,108 | 142,000 |
| 2005/09/20 | 1,081 | 1,098 | 1,081 | 1,092 | 76,000 |
| 2005/09/16 | 1,076 | 1,095 | 1,068 | 1,081 | 51,000 |
| 2005/09/15 | 1,046 | 1,082 | 1,044 | 1,076 | 83,000 |
| 2005/09/14 | 1,040 | 1,049 | 1,036 | 1,048 | 27,000 |
| 2005/09/13 | 1,017 | 1,049 | 1,017 | 1,049 | 68,000 |
| 2005/09/12 | 1,004 | 1,024 | 1,003 | 1,015 | 54,000 |
| 2005/09/09 | 1,010 | 1,010 | 995 | 1,003 | 149,000 |
| 2005/09/08 | 1,009 | 1,015 | 1,002 | 1,008 | 68,000 |
| 2005/09/07 | 1,024 | 1,024 | 1,007 | 1,008 | 59,000 |
| 2005/09/06 | 1,024 | 1,029 | 1,021 | 1,024 | 42,000 |
| 2005/09/05 | 1,025 | 1,027 | 1,020 | 1,024 | 24,000 |
| 2005/09/02 | 1,019 | 1,025 | 1,016 | 1,025 | 62,000 |
| 2005/09/01 | 1,012 | 1,020 | 1,011 | 1,019 | 43,000 |
| 2005/08/31 | 1,020 | 1,020 | 1,013 | 1,013 | 19,000 |
| 2005/08/30 | 1,005 | 1,017 | 1,005 | 1,017 | 23,000 |
| 2005/08/29 | 1,013 | 1,014 | 1,003 | 1,003 | 16,000 |
| 2005/08/26 | 1,005 | 1,019 | 1,001 | 1,017 | 55,000 |
| 2005/08/25 | 1,003 | 1,011 | 1,001 | 1,002 | 43,000 |
| 2005/08/24 | 1,015 | 1,019 | 1,007 | 1,009 | 30,000 |
| 2005/08/23 | 1,000 | 1,019 | 1,000 | 1,013 | 43,000 |
| 2005/08/22 | 1,009 | 1,019 | 1,000 | 1,019 | 50,000 |
| 2005/08/19 | 990 | 1,003 | 990 | 1,002 | 58,000 |
| 2005/08/18 | 1,012 | 1,012 | 1,000 | 1,005 | 23,000 |
| 2005/08/17 | 1,013 | 1,013 | 1,007 | 1,011 | 26,000 |
| 2005/08/16 | 1,008 | 1,024 | 1,002 | 1,012 | 24,000 |
| 2005/08/15 | 1,020 | 1,026 | 1,020 | 1,020 | 67,000 |
| 2005/08/12 | 1,023 | 1,025 | 1,021 | 1,021 | 29,000 |
| 2005/08/11 | 1,030 | 1,030 | 1,010 | 1,019 | 30,000 |
| 2005/08/10 | 1,020 | 1,020 | 998 | 1,018 | 36,000 |
| 2005/08/09 | 974 | 1,020 | 974 | 1,020 | 50,000 |
| 2005/08/08 | 978 | 978 | 950 | 972 | 62,000 |
| 2005/08/05 | 975 | 999 | 975 | 981 | 58,000 |
| 2005/08/04 | 1,006 | 1,006 | 990 | 999 | 29,000 |
| 2005/08/03 | 1,002 | 1,014 | 1,002 | 1,006 | 58,000 |
| 2005/08/02 | 1,031 | 1,038 | 1,010 | 1,012 | 64,000 |
| 2005/08/01 | 1,029 | 1,029 | 1,012 | 1,012 | 55,000 |
| 2005/07/29 | 1,034 | 1,038 | 1,000 | 1,030 | 43,000 |
| 2005/07/28 | 1,034 | 1,035 | 1,031 | 1,034 | 41,000 |
| 2005/07/27 | 1,018 | 1,034 | 1,010 | 1,033 | 77,000 |
| 2005/07/26 | 1,009 | 1,019 | 1,000 | 1,008 | 27,000 |
| 2005/07/25 | 1,019 | 1,025 | 1,006 | 1,009 | 36,000 |
| 2005/07/22 | 1,012 | 1,019 | 1,005 | 1,014 | 72,000 |
| 2005/07/21 | 1,009 | 1,019 | 988 | 1,011 | 100,000 |
| 2005/07/20 | 995 | 1,014 | 995 | 1,014 | 80,000 |
| 2005/07/19 | 985 | 994 | 985 | 993 | 35,000 |
| 2005/07/15 | 968 | 985 | 965 | 985 | 72,000 |
| 2005/07/14 | 984 | 987 | 975 | 975 | 87,000 |
| 2005/07/13 | 989 | 990 | 980 | 987 | 46,000 |
| 2005/07/12 | 986 | 988 | 976 | 987 | 62,000 |
| 2005/07/11 | 1,019 | 1,019 | 990 | 990 | 64,000 |
| 2005/07/08 | 962 | 1,002 | 952 | 990 | 181,000 |
| 2005/07/07 | 949 | 958 | 940 | 955 | 62,000 |
| 2005/07/06 | 943 | 950 | 943 | 948 | 18,000 |
| 2005/07/05 | 937 | 949 | 937 | 942 | 45,000 |
| 2005/07/04 | 952 | 952 | 940 | 940 | 65,000 |
| 2005/07/01 | 950 | 952 | 941 | 952 | 48,000 |
| 2005/06/30 | 951 | 952 | 940 | 945 | 48,000 |
| 2005/06/29 | 943 | 952 | 933 | 952 | 99,000 |
| 2005/06/28 | 933 | 937 | 925 | 937 | 32,000 |
| 2005/06/27 | 935 | 944 | 923 | 932 | 45,000 |
| 2005/06/24 | 939 | 939 | 923 | 934 | 59,000 |
| 2005/06/23 | 948 | 949 | 941 | 946 | 26,000 |
| 2005/06/22 | 944 | 948 | 933 | 948 | 25,000 |
| 2005/06/21 | 947 | 949 | 937 | 946 | 26,000 |
| 2005/06/20 | 954 | 955 | 940 | 947 | 34,000 |
| 2005/06/17 | 945 | 956 | 945 | 956 | 82,000 |
| 2005/06/16 | 943 | 952 | 938 | 940 | 58,000 |
| 2005/06/15 | 932 | 943 | 925 | 934 | 73,000 |
| 2005/06/14 | 944 | 948 | 928 | 937 | 61,000 |
| 2005/06/13 | 931 | 944 | 927 | 944 | 39,000 |
| 2005/06/10 | 938 | 938 | 932 | 932 | 53,000 |
| 2005/06/09 | 938 | 939 | 934 | 939 | 70,000 |
| 2005/06/08 | 937 | 945 | 935 | 942 | 42,000 |
| 2005/06/07 | 950 | 950 | 940 | 946 | 45,000 |
| 2005/06/06 | 948 | 954 | 948 | 950 | 115,000 |
| 2005/06/03 | 941 | 950 | 939 | 950 | 89,000 |
| 2005/06/02 | 942 | 953 | 942 | 950 | 41,000 |
| 2005/06/01 | 944 | 955 | 939 | 950 | 44,000 |
| 2005/05/31 | 945 | 945 | 932 | 945 | 22,000 |
| 2005/05/30 | 932 | 950 | 932 | 945 | 70,000 |
| 2005/05/27 | 922 | 930 | 919 | 930 | 52,000 |
| 2005/05/26 | 929 | 929 | 920 | 922 | 25,000 |
| 2005/05/25 | 915 | 930 | 915 | 929 | 38,000 |
| 2005/05/24 | 925 | 925 | 924 | 924 | 18,000 |
| 2005/05/23 | 926 | 926 | 921 | 924 | 9,000 |
| 2005/05/20 | 920 | 920 | 920 | 920 | 14,000 |
| 2005/05/19 | 930 | 930 | 920 | 920 | 64,000 |
| 2005/05/18 | 904 | 925 | 900 | 920 | 34,000 |
| 2005/05/17 | 930 | 930 | 899 | 904 | 52,000 |
| 2005/05/16 | 930 | 931 | 924 | 925 | 28,000 |
| 2005/05/13 | 944 | 944 | 928 | 928 | 21,000 |
| 2005/05/12 | 945 | 950 | 939 | 949 | 49,000 |
| 2005/05/11 | 925 | 945 | 919 | 945 | 85,000 |
| 2005/05/10 | 917 | 927 | 917 | 924 | 50,000 |
| 2005/05/09 | 927 | 929 | 916 | 916 | 49,000 |
| 2005/05/06 | 928 | 930 | 919 | 919 | 41,000 |
| 2005/05/02 | 902 | 915 | 898 | 915 | 33,000 |
| 2005/04/28 | 900 | 903 | 899 | 901 | 34,000 |
| 2005/04/27 | 901 | 901 | 895 | 900 | 40,000 |
| 2005/04/26 | 898 | 902 | 897 | 901 | 22,000 |
| 2005/04/25 | 890 | 902 | 890 | 899 | 41,000 |
| 2005/04/22 | 902 | 902 | 881 | 890 | 36,000 |
| 2005/04/21 | 875 | 895 | 848 | 895 | 45,000 |
| 2005/04/20 | 898 | 898 | 875 | 884 | 27,000 |
| 2005/04/19 | 854 | 879 | 849 | 872 | 89,000 |
| 2005/04/18 | 875 | 883 | 844 | 855 | 72,000 |
| 2005/04/15 | 892 | 897 | 875 | 897 | 70,000 |
| 2005/04/14 | 925 | 925 | 910 | 912 | 40,000 |
| 2005/04/13 | 938 | 939 | 913 | 925 | 42,000 |
| 2005/04/12 | 930 | 943 | 920 | 929 | 47,000 |
| 2005/04/11 | 950 | 950 | 926 | 926 | 51,000 |
| 2005/04/08 | 952 | 956 | 948 | 953 | 75,000 |
| 2005/04/07 | 944 | 955 | 941 | 950 | 77,000 |
| 2005/04/06 | 930 | 950 | 930 | 945 | 98,000 |
| 2005/04/05 | 918 | 930 | 918 | 930 | 79,000 |
| 2005/04/04 | 928 | 928 | 910 | 910 | 55,000 |
| 2005/04/01 | 902 | 929 | 900 | 929 | 80,000 |
| 2005/03/31 | 898 | 918 | 893 | 918 | 66,000 |
| 2005/03/30 | 920 | 920 | 883 | 898 | 60,000 |
| 2005/03/29 | 950 | 950 | 918 | 918 | 59,000 |
| 2005/03/28 | 963 | 970 | 955 | 960 | 122,000 |
| 2005/03/25 | 924 | 963 | 924 | 963 | 126,000 |
| 2005/03/24 | 935 | 942 | 934 | 934 | 46,000 |
| 2005/03/23 | 940 | 944 | 932 | 941 | 109,000 |
| 2005/03/22 | 942 | 946 | 932 | 940 | 75,000 |
| 2005/03/18 | 920 | 941 | 915 | 932 | 102,000 |
| 2005/03/17 | 930 | 930 | 917 | 920 | 25,000 |
| 2005/03/16 | 915 | 930 | 909 | 920 | 95,000 |
| 2005/03/15 | 909 | 919 | 907 | 915 | 61,000 |
| 2005/03/14 | 913 | 918 | 905 | 918 | 94,000 |
| 2005/03/11 | 903 | 910 | 896 | 902 | 143,000 |
| 2005/03/10 | 899 | 899 | 886 | 896 | 27,000 |
| 2005/03/09 | 892 | 900 | 890 | 899 | 32,000 |
| 2005/03/08 | 896 | 903 | 890 | 901 | 55,000 |
| 2005/03/07 | 902 | 919 | 899 | 906 | 87,000 |
| 2005/03/04 | 888 | 902 | 884 | 902 | 104,000 |
| 2005/03/03 | 885 | 888 | 878 | 884 | 68,000 |
| 2005/03/02 | 880 | 890 | 870 | 888 | 72,000 |
| 2005/03/01 | 882 | 886 | 873 | 880 | 59,000 |
| 2005/02/28 | 862 | 880 | 862 | 880 | 76,000 |
| 2005/02/25 | 857 | 872 | 854 | 858 | 80,000 |
| 2005/02/24 | 855 | 855 | 849 | 850 | 32,000 |
| 2005/02/23 | 845 | 849 | 845 | 849 | 18,000 |
| 2005/02/22 | 849 | 849 | 845 | 849 | 14,000 |
| 2005/02/21 | 848 | 854 | 845 | 845 | 34,000 |
| 2005/02/18 | 847 | 847 | 840 | 846 | 17,000 |
| 2005/02/17 | 855 | 855 | 829 | 849 | 8,000 |
| 2005/02/16 | 846 | 859 | 846 | 855 | 22,000 |
| 2005/02/15 | 853 | 859 | 850 | 859 | 23,000 |
| 2005/02/14 | 865 | 865 | 853 | 853 | 22,000 |
| 2005/02/10 | 852 | 858 | 849 | 855 | 29,000 |
| 2005/02/09 | 857 | 859 | 850 | 852 | 31,000 |
| 2005/02/08 | 859 | 867 | 855 | 855 | 46,000 |
| 2005/02/07 | 835 | 855 | 833 | 855 | 56,000 |
| 2005/02/04 | 835 | 835 | 829 | 832 | 51,000 |
| 2005/02/03 | 835 | 835 | 829 | 835 | 57,000 |
| 2005/02/02 | 831 | 832 | 824 | 831 | 83,000 |
| 2005/02/01 | 820 | 835 | 820 | 833 | 80,000 |
| 2005/01/31 | 838 | 838 | 825 | 830 | 94,000 |
| 2005/01/28 | 831 | 836 | 826 | 836 | 19,000 |
| 2005/01/27 | 835 | 841 | 833 | 840 | 36,000 |
| 2005/01/26 | 829 | 835 | 823 | 834 | 73,000 |
| 2005/01/25 | 823 | 830 | 822 | 829 | 51,000 |
| 2005/01/24 | 819 | 825 | 815 | 825 | 54,000 |
| 2005/01/21 | 822 | 822 | 816 | 820 | 42,000 |
| 2005/01/20 | 820 | 824 | 816 | 822 | 97,000 |
| 2005/01/19 | 821 | 821 | 806 | 819 | 28,000 |
| 2005/01/18 | 825 | 825 | 815 | 820 | 55,000 |
| 2005/01/17 | 814 | 819 | 810 | 817 | 28,000 |
| 2005/01/14 | 803 | 815 | 797 | 813 | 56,000 |
| 2005/01/13 | 799 | 820 | 798 | 802 | 63,000 |
| 2005/01/12 | 793 | 799 | 790 | 795 | 48,000 |
| 2005/01/11 | 794 | 795 | 789 | 793 | 15,000 |
| 2005/01/07 | 787 | 793 | 780 | 793 | 22,000 |
| 2005/01/06 | 775 | 786 | 775 | 786 | 48,000 |
| 2005/01/05 | 774 | 780 | 773 | 776 | 27,000 |
| 2005/01/04 | 779 | 779 | 773 | 773 | 7,000 |