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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,480 | 1,500 | 1,480 | 1,484 | 53,200 |
| 2007/12/27 | 1,550 | 1,550 | 1,529 | 1,535 | 42,100 |
| 2007/12/26 | 1,521 | 1,559 | 1,501 | 1,556 | 97,300 |
| 2007/12/25 | 1,554 | 1,558 | 1,495 | 1,520 | 80,100 |
| 2007/12/21 | 1,498 | 1,530 | 1,475 | 1,524 | 110,900 |
| 2007/12/20 | 1,556 | 1,560 | 1,513 | 1,528 | 80,800 |
| 2007/12/19 | 1,535 | 1,563 | 1,495 | 1,526 | 90,700 |
| 2007/12/18 | 1,523 | 1,570 | 1,492 | 1,534 | 116,600 |
| 2007/12/17 | 1,540 | 1,559 | 1,517 | 1,523 | 86,300 |
| 2007/12/14 | 1,575 | 1,600 | 1,555 | 1,570 | 141,900 |
| 2007/12/13 | 1,560 | 1,580 | 1,554 | 1,554 | 86,000 |
| 2007/12/12 | 1,550 | 1,591 | 1,543 | 1,583 | 57,200 |
| 2007/12/11 | 1,595 | 1,604 | 1,572 | 1,595 | 99,500 |
| 2007/12/10 | 1,600 | 1,620 | 1,562 | 1,575 | 111,300 |
| 2007/12/07 | 1,600 | 1,624 | 1,580 | 1,591 | 310,900 |
| 2007/12/06 | 1,513 | 1,535 | 1,496 | 1,520 | 139,300 |
| 2007/12/05 | 1,456 | 1,527 | 1,454 | 1,510 | 349,900 |
| 2007/12/04 | 1,492 | 1,493 | 1,432 | 1,436 | 154,900 |
| 2007/12/03 | 1,468 | 1,505 | 1,461 | 1,470 | 98,300 |
| 2007/11/30 | 1,455 | 1,500 | 1,448 | 1,473 | 128,500 |
| 2007/11/29 | 1,425 | 1,495 | 1,422 | 1,470 | 234,700 |
| 2007/11/28 | 1,406 | 1,428 | 1,385 | 1,391 | 141,300 |
| 2007/11/27 | 1,387 | 1,440 | 1,373 | 1,413 | 143,800 |
| 2007/11/26 | 1,411 | 1,454 | 1,392 | 1,407 | 142,700 |
| 2007/11/22 | 1,400 | 1,428 | 1,377 | 1,411 | 131,500 |
| 2007/11/21 | 1,452 | 1,472 | 1,420 | 1,424 | 107,700 |
| 2007/11/20 | 1,417 | 1,481 | 1,400 | 1,472 | 182,500 |
| 2007/11/19 | 1,472 | 1,504 | 1,451 | 1,466 | 83,700 |
| 2007/11/16 | 1,484 | 1,517 | 1,462 | 1,473 | 239,200 |
| 2007/11/15 | 1,513 | 1,557 | 1,513 | 1,537 | 120,900 |
| 2007/11/14 | 1,500 | 1,545 | 1,500 | 1,543 | 80,400 |
| 2007/11/13 | 1,513 | 1,513 | 1,441 | 1,474 | 114,800 |
| 2007/11/12 | 1,454 | 1,491 | 1,454 | 1,473 | 79,500 |
| 2007/11/09 | 1,530 | 1,551 | 1,520 | 1,524 | 125,100 |
| 2007/11/08 | 1,551 | 1,560 | 1,528 | 1,538 | 88,200 |
| 2007/11/07 | 1,611 | 1,627 | 1,574 | 1,581 | 71,800 |
| 2007/11/06 | 1,596 | 1,624 | 1,594 | 1,618 | 123,500 |
| 2007/11/05 | 1,584 | 1,617 | 1,580 | 1,595 | 78,300 |
| 2007/11/02 | 1,572 | 1,619 | 1,572 | 1,601 | 56,700 |
| 2007/11/01 | 1,619 | 1,638 | 1,612 | 1,632 | 105,100 |
| 2007/10/31 | 1,572 | 1,624 | 1,565 | 1,618 | 84,100 |
| 2007/10/30 | 1,590 | 1,610 | 1,565 | 1,572 | 53,300 |
| 2007/10/29 | 1,601 | 1,624 | 1,590 | 1,605 | 71,200 |
| 2007/10/26 | 1,595 | 1,604 | 1,578 | 1,594 | 87,900 |
| 2007/10/25 | 1,636 | 1,636 | 1,592 | 1,605 | 69,800 |
| 2007/10/24 | 1,631 | 1,672 | 1,607 | 1,619 | 85,700 |
| 2007/10/23 | 1,616 | 1,646 | 1,610 | 1,630 | 65,400 |
| 2007/10/22 | 1,565 | 1,634 | 1,561 | 1,615 | 85,000 |
| 2007/10/19 | 1,701 | 1,701 | 1,673 | 1,685 | 111,000 |
| 2007/10/18 | 1,671 | 1,730 | 1,670 | 1,722 | 190,800 |
| 2007/10/17 | 1,672 | 1,690 | 1,651 | 1,670 | 121,400 |
| 2007/10/16 | 1,696 | 1,697 | 1,667 | 1,671 | 83,800 |
| 2007/10/15 | 1,715 | 1,717 | 1,685 | 1,685 | 71,800 |
| 2007/10/12 | 1,676 | 1,716 | 1,676 | 1,682 | 135,200 |
| 2007/10/11 | 1,708 | 1,713 | 1,679 | 1,705 | 54,400 |
| 2007/10/10 | 1,690 | 1,708 | 1,683 | 1,696 | 25,900 |
| 2007/10/09 | 1,654 | 1,719 | 1,647 | 1,705 | 165,100 |
| 2007/10/05 | 1,712 | 1,723 | 1,661 | 1,684 | 92,500 |
| 2007/10/04 | 1,680 | 1,723 | 1,680 | 1,698 | 149,900 |
| 2007/10/03 | 1,670 | 1,710 | 1,670 | 1,710 | 270,400 |
| 2007/10/02 | 1,600 | 1,629 | 1,587 | 1,629 | 136,200 |
| 2007/10/01 | 1,619 | 1,634 | 1,604 | 1,620 | 121,300 |
| 2007/09/28 | 1,629 | 1,630 | 1,606 | 1,619 | 187,500 |
| 2007/09/27 | 1,592 | 1,630 | 1,592 | 1,627 | 132,800 |
| 2007/09/26 | 1,606 | 1,606 | 1,571 | 1,597 | 62,000 |
| 2007/09/25 | 1,613 | 1,614 | 1,556 | 1,581 | 129,500 |
| 2007/09/21 | 1,585 | 1,609 | 1,584 | 1,598 | 68,500 |
| 2007/09/20 | 1,612 | 1,648 | 1,605 | 1,615 | 122,900 |
| 2007/09/19 | 1,590 | 1,615 | 1,572 | 1,612 | 144,400 |
| 2007/09/18 | 1,598 | 1,600 | 1,577 | 1,587 | 95,300 |
| 2007/09/14 | 1,596 | 1,606 | 1,578 | 1,589 | 124,600 |
| 2007/09/13 | 1,559 | 1,589 | 1,544 | 1,559 | 54,700 |
| 2007/09/12 | 1,599 | 1,602 | 1,555 | 1,574 | 76,500 |
| 2007/09/11 | 1,550 | 1,580 | 1,523 | 1,571 | 93,600 |
| 2007/09/10 | 1,524 | 1,595 | 1,524 | 1,579 | 133,400 |
| 2007/09/07 | 1,568 | 1,623 | 1,566 | 1,602 | 94,800 |
| 2007/09/06 | 1,563 | 1,598 | 1,555 | 1,598 | 98,000 |
| 2007/09/05 | 1,619 | 1,638 | 1,588 | 1,596 | 128,800 |
| 2007/09/04 | 1,620 | 1,620 | 1,596 | 1,615 | 51,200 |
| 2007/09/03 | 1,620 | 1,628 | 1,599 | 1,622 | 52,700 |
| 2007/08/31 | 1,581 | 1,635 | 1,570 | 1,635 | 151,000 |
| 2007/08/30 | 1,505 | 1,565 | 1,505 | 1,551 | 157,700 |
| 2007/08/29 | 1,455 | 1,501 | 1,452 | 1,498 | 170,700 |
| 2007/08/28 | 1,497 | 1,520 | 1,479 | 1,505 | 103,500 |
| 2007/08/27 | 1,605 | 1,605 | 1,501 | 1,526 | 94,900 |
| 2007/08/24 | 1,516 | 1,562 | 1,507 | 1,550 | 188,500 |
| 2007/08/23 | 1,431 | 1,504 | 1,431 | 1,501 | 254,600 |
| 2007/08/22 | 1,429 | 1,439 | 1,402 | 1,430 | 51,200 |
| 2007/08/21 | 1,413 | 1,459 | 1,402 | 1,445 | 108,400 |
| 2007/08/20 | 1,437 | 1,440 | 1,380 | 1,386 | 223,900 |
| 2007/08/17 | 1,538 | 1,538 | 1,333 | 1,355 | 328,300 |
| 2007/08/16 | 1,580 | 1,580 | 1,494 | 1,522 | 154,100 |
| 2007/08/15 | 1,600 | 1,615 | 1,542 | 1,580 | 152,200 |
| 2007/08/14 | 1,626 | 1,630 | 1,539 | 1,615 | 157,300 |
| 2007/08/13 | 1,533 | 1,636 | 1,518 | 1,611 | 314,400 |
| 2007/08/10 | 1,557 | 1,578 | 1,452 | 1,463 | 409,700 |
| 2007/08/09 | 1,675 | 1,675 | 1,550 | 1,587 | 355,800 |
| 2007/08/08 | 1,700 | 1,708 | 1,666 | 1,679 | 217,600 |
| 2007/08/07 | 1,670 | 1,697 | 1,669 | 1,687 | 107,400 |
| 2007/08/06 | 1,621 | 1,668 | 1,621 | 1,662 | 99,400 |
| 2007/08/03 | 1,655 | 1,674 | 1,631 | 1,661 | 155,900 |
| 2007/08/02 | 1,620 | 1,641 | 1,614 | 1,636 | 104,000 |
| 2007/08/01 | 1,658 | 1,663 | 1,598 | 1,598 | 80,000 |
| 2007/07/31 | 1,653 | 1,677 | 1,646 | 1,657 | 49,200 |
| 2007/07/30 | 1,598 | 1,641 | 1,571 | 1,640 | 80,400 |
| 2007/07/27 | 1,634 | 1,651 | 1,621 | 1,640 | 104,800 |
| 2007/07/26 | 1,703 | 1,710 | 1,681 | 1,684 | 64,800 |
| 2007/07/25 | 1,708 | 1,710 | 1,681 | 1,703 | 55,500 |
| 2007/07/24 | 1,709 | 1,714 | 1,699 | 1,709 | 58,800 |
| 2007/07/23 | 1,719 | 1,721 | 1,706 | 1,707 | 68,600 |
| 2007/07/20 | 1,728 | 1,729 | 1,712 | 1,720 | 68,400 |
| 2007/07/19 | 1,722 | 1,728 | 1,699 | 1,725 | 86,500 |
| 2007/07/18 | 1,721 | 1,724 | 1,706 | 1,713 | 61,700 |
| 2007/07/17 | 1,706 | 1,725 | 1,701 | 1,722 | 106,100 |
| 2007/07/13 | 1,710 | 1,722 | 1,700 | 1,703 | 123,800 |
| 2007/07/12 | 1,710 | 1,713 | 1,672 | 1,686 | 87,500 |
| 2007/07/11 | 1,701 | 1,715 | 1,690 | 1,693 | 85,500 |
| 2007/07/10 | 1,723 | 1,732 | 1,710 | 1,722 | 68,500 |
| 2007/07/09 | 1,705 | 1,733 | 1,702 | 1,720 | 117,300 |
| 2007/07/06 | 1,715 | 1,716 | 1,682 | 1,700 | 130,200 |
| 2007/07/05 | 1,717 | 1,736 | 1,716 | 1,730 | 95,300 |
| 2007/07/04 | 1,725 | 1,737 | 1,720 | 1,723 | 110,200 |
| 2007/07/03 | 1,747 | 1,747 | 1,704 | 1,715 | 150,500 |
| 2007/07/02 | 1,743 | 1,749 | 1,731 | 1,748 | 148,600 |
| 2007/06/29 | 1,715 | 1,748 | 1,713 | 1,745 | 211,500 |
| 2007/06/28 | 1,687 | 1,701 | 1,681 | 1,700 | 164,500 |
| 2007/06/27 | 1,676 | 1,692 | 1,673 | 1,683 | 176,700 |
| 2007/06/26 | 1,671 | 1,676 | 1,664 | 1,672 | 206,700 |
| 2007/06/25 | 1,672 | 1,684 | 1,662 | 1,662 | 178,000 |
| 2007/06/22 | 1,662 | 1,684 | 1,656 | 1,684 | 213,000 |
| 2007/06/21 | 1,643 | 1,664 | 1,641 | 1,663 | 123,000 |
| 2007/06/20 | 1,665 | 1,665 | 1,641 | 1,654 | 127,500 |
| 2007/06/19 | 1,635 | 1,678 | 1,626 | 1,665 | 349,900 |
| 2007/06/18 | 1,610 | 1,630 | 1,610 | 1,624 | 112,100 |
| 2007/06/15 | 1,600 | 1,608 | 1,590 | 1,606 | 107,600 |
| 2007/06/14 | 1,594 | 1,603 | 1,586 | 1,600 | 75,500 |
| 2007/06/13 | 1,578 | 1,588 | 1,574 | 1,587 | 87,400 |
| 2007/06/12 | 1,610 | 1,610 | 1,586 | 1,588 | 151,700 |
| 2007/06/11 | 1,594 | 1,613 | 1,579 | 1,586 | 190,400 |
| 2007/06/08 | 1,590 | 1,590 | 1,570 | 1,576 | 153,800 |
| 2007/06/07 | 1,579 | 1,598 | 1,572 | 1,594 | 174,200 |
| 2007/06/06 | 1,578 | 1,582 | 1,574 | 1,579 | 78,300 |
| 2007/06/05 | 1,579 | 1,584 | 1,570 | 1,570 | 141,200 |
| 2007/06/04 | 1,618 | 1,618 | 1,580 | 1,584 | 120,900 |
| 2007/06/01 | 1,570 | 1,618 | 1,568 | 1,603 | 324,300 |
| 2007/05/31 | 1,558 | 1,569 | 1,558 | 1,564 | 130,000 |
| 2007/05/30 | 1,536 | 1,557 | 1,533 | 1,551 | 268,100 |
| 2007/05/29 | 1,535 | 1,535 | 1,516 | 1,524 | 77,200 |
| 2007/05/28 | 1,520 | 1,537 | 1,515 | 1,526 | 181,000 |
| 2007/05/25 | 1,486 | 1,535 | 1,486 | 1,534 | 351,900 |
| 2007/05/24 | 1,498 | 1,513 | 1,493 | 1,508 | 249,900 |
| 2007/05/23 | 1,487 | 1,497 | 1,477 | 1,493 | 108,900 |
| 2007/05/22 | 1,451 | 1,497 | 1,447 | 1,494 | 134,200 |
| 2007/05/21 | 1,479 | 1,481 | 1,457 | 1,471 | 72,200 |
| 2007/05/18 | 1,465 | 1,489 | 1,465 | 1,477 | 182,300 |
| 2007/05/17 | 1,477 | 1,502 | 1,470 | 1,485 | 306,800 |
| 2007/05/16 | 1,418 | 1,465 | 1,408 | 1,449 | 226,600 |
| 2007/05/15 | 1,431 | 1,442 | 1,419 | 1,427 | 85,300 |
| 2007/05/14 | 1,435 | 1,445 | 1,429 | 1,442 | 114,800 |
| 2007/05/11 | 1,429 | 1,429 | 1,410 | 1,423 | 95,500 |
| 2007/05/10 | 1,446 | 1,447 | 1,426 | 1,429 | 101,100 |
| 2007/05/09 | 1,430 | 1,453 | 1,430 | 1,444 | 98,200 |
| 2007/05/08 | 1,430 | 1,442 | 1,430 | 1,433 | 144,600 |
| 2007/05/07 | 1,457 | 1,480 | 1,433 | 1,435 | 263,200 |
| 2007/05/02 | 1,465 | 1,466 | 1,453 | 1,461 | 88,700 |
| 2007/05/01 | 1,471 | 1,471 | 1,453 | 1,465 | 127,600 |
| 2007/04/27 | 1,458 | 1,468 | 1,436 | 1,451 | 145,000 |
| 2007/04/26 | 1,450 | 1,457 | 1,443 | 1,448 | 136,000 |
| 2007/04/25 | 1,445 | 1,452 | 1,433 | 1,450 | 115,200 |
| 2007/04/24 | 1,449 | 1,455 | 1,440 | 1,453 | 122,100 |
| 2007/04/23 | 1,448 | 1,456 | 1,430 | 1,449 | 163,200 |
| 2007/04/20 | 1,414 | 1,430 | 1,414 | 1,428 | 148,800 |
| 2007/04/19 | 1,435 | 1,435 | 1,388 | 1,399 | 176,700 |
| 2007/04/18 | 1,400 | 1,424 | 1,391 | 1,415 | 147,900 |
| 2007/04/17 | 1,415 | 1,422 | 1,385 | 1,387 | 198,500 |
| 2007/04/16 | 1,423 | 1,429 | 1,407 | 1,411 | 93,100 |
| 2007/04/13 | 1,438 | 1,453 | 1,398 | 1,403 | 121,600 |
| 2007/04/12 | 1,433 | 1,465 | 1,415 | 1,450 | 150,700 |
| 2007/04/11 | 1,445 | 1,450 | 1,415 | 1,429 | 134,000 |
| 2007/04/10 | 1,441 | 1,449 | 1,435 | 1,445 | 81,500 |
| 2007/04/09 | 1,441 | 1,460 | 1,423 | 1,448 | 156,100 |
| 2007/04/06 | 1,458 | 1,458 | 1,445 | 1,445 | 81,200 |
| 2007/04/05 | 1,466 | 1,466 | 1,441 | 1,457 | 129,400 |
| 2007/04/04 | 1,440 | 1,467 | 1,440 | 1,460 | 110,100 |
| 2007/04/03 | 1,440 | 1,448 | 1,430 | 1,438 | 156,800 |
| 2007/04/02 | 1,480 | 1,490 | 1,435 | 1,452 | 162,000 |
| 2007/03/30 | 1,485 | 1,488 | 1,471 | 1,479 | 117,000 |
| 2007/03/29 | 1,450 | 1,483 | 1,444 | 1,480 | 120,000 |
| 2007/03/28 | 1,450 | 1,474 | 1,450 | 1,454 | 66,300 |
| 2007/03/27 | 1,481 | 1,484 | 1,457 | 1,466 | 117,500 |
| 2007/03/26 | 1,491 | 1,496 | 1,485 | 1,495 | 114,100 |
| 2007/03/23 | 1,488 | 1,498 | 1,482 | 1,490 | 117,600 |
| 2007/03/22 | 1,490 | 1,509 | 1,483 | 1,486 | 187,100 |
| 2007/03/20 | 1,476 | 1,482 | 1,462 | 1,480 | 129,900 |
| 2007/03/19 | 1,451 | 1,461 | 1,445 | 1,456 | 97,300 |
| 2007/03/16 | 1,458 | 1,462 | 1,445 | 1,447 | 120,800 |
| 2007/03/15 | 1,465 | 1,469 | 1,440 | 1,445 | 209,300 |
| 2007/03/14 | 1,454 | 1,460 | 1,443 | 1,445 | 214,300 |
| 2007/03/13 | 1,500 | 1,504 | 1,480 | 1,495 | 238,200 |
| 2007/03/12 | 1,468 | 1,507 | 1,467 | 1,498 | 291,300 |
| 2007/03/09 | 1,461 | 1,461 | 1,438 | 1,449 | 239,500 |
| 2007/03/08 | 1,400 | 1,445 | 1,400 | 1,445 | 175,100 |
| 2007/03/07 | 1,443 | 1,443 | 1,412 | 1,416 | 203,900 |
| 2007/03/06 | 1,331 | 1,387 | 1,331 | 1,383 | 225,200 |
| 2007/03/05 | 1,395 | 1,395 | 1,341 | 1,351 | 280,200 |
| 2007/03/02 | 1,450 | 1,463 | 1,415 | 1,418 | 387,300 |
| 2007/03/01 | 1,503 | 1,503 | 1,459 | 1,463 | 238,500 |
| 2007/02/28 | 1,419 | 1,485 | 1,400 | 1,483 | 262,500 |
| 2007/02/27 | 1,496 | 1,530 | 1,492 | 1,529 | 404,600 |
| 2007/02/26 | 1,480 | 1,500 | 1,479 | 1,496 | 239,100 |
| 2007/02/23 | 1,463 | 1,475 | 1,457 | 1,473 | 155,800 |
| 2007/02/22 | 1,466 | 1,474 | 1,460 | 1,463 | 170,100 |
| 2007/02/21 | 1,462 | 1,477 | 1,460 | 1,465 | 164,700 |
| 2007/02/20 | 1,475 | 1,480 | 1,465 | 1,473 | 112,300 |
| 2007/02/19 | 1,479 | 1,480 | 1,470 | 1,475 | 149,100 |
| 2007/02/16 | 1,466 | 1,480 | 1,456 | 1,469 | 183,800 |
| 2007/02/15 | 1,480 | 1,487 | 1,460 | 1,465 | 186,100 |
| 2007/02/14 | 1,485 | 1,490 | 1,480 | 1,482 | 120,000 |
| 2007/02/13 | 1,491 | 1,493 | 1,475 | 1,480 | 171,700 |
| 2007/02/09 | 1,476 | 1,490 | 1,455 | 1,475 | 237,300 |
| 2007/02/08 | 1,474 | 1,497 | 1,471 | 1,491 | 224,600 |
| 2007/02/07 | 1,471 | 1,477 | 1,455 | 1,474 | 206,900 |
| 2007/02/06 | 1,498 | 1,503 | 1,467 | 1,478 | 254,600 |
| 2007/02/05 | 1,499 | 1,500 | 1,470 | 1,491 | 307,300 |
| 2007/02/02 | 1,466 | 1,485 | 1,466 | 1,481 | 117,700 |
| 2007/02/01 | 1,464 | 1,475 | 1,451 | 1,466 | 109,400 |
| 2007/01/31 | 1,495 | 1,495 | 1,462 | 1,464 | 137,900 |
| 2007/01/30 | 1,498 | 1,500 | 1,490 | 1,494 | 137,800 |
| 2007/01/29 | 1,500 | 1,502 | 1,486 | 1,493 | 127,400 |
| 2007/01/26 | 1,500 | 1,509 | 1,480 | 1,490 | 219,500 |
| 2007/01/25 | 1,509 | 1,516 | 1,499 | 1,509 | 160,800 |
| 2007/01/24 | 1,508 | 1,515 | 1,486 | 1,499 | 93,300 |
| 2007/01/23 | 1,506 | 1,506 | 1,476 | 1,494 | 134,600 |
| 2007/01/22 | 1,492 | 1,503 | 1,490 | 1,497 | 189,200 |
| 2007/01/19 | 1,501 | 1,508 | 1,467 | 1,472 | 278,000 |
| 2007/01/18 | 1,509 | 1,520 | 1,502 | 1,504 | 110,100 |
| 2007/01/17 | 1,500 | 1,525 | 1,492 | 1,518 | 160,700 |
| 2007/01/16 | 1,538 | 1,538 | 1,491 | 1,502 | 185,000 |
| 2007/01/15 | 1,494 | 1,523 | 1,484 | 1,516 | 191,300 |
| 2007/01/12 | 1,457 | 1,476 | 1,447 | 1,463 | 176,200 |
| 2007/01/11 | 1,469 | 1,482 | 1,448 | 1,448 | 133,300 |
| 2007/01/10 | 1,441 | 1,459 | 1,437 | 1,449 | 156,900 |
| 2007/01/09 | 1,485 | 1,490 | 1,459 | 1,464 | 176,600 |
| 2007/01/05 | 1,533 | 1,533 | 1,489 | 1,493 | 94,100 |
| 2007/01/04 | 1,520 | 1,539 | 1,513 | 1,534 | 82,200 |