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 |
---|---|---|---|---|---|
2009/12/30 | 637 | 644 | 635 | 637 | 28,300 |
2009/12/29 | 635 | 641 | 631 | 635 | 32,900 |
2009/12/28 | 641 | 651 | 638 | 639 | 56,200 |
2009/12/25 | 643 | 643 | 635 | 637 | 52,100 |
2009/12/24 | 642 | 642 | 632 | 637 | 36,300 |
2009/12/22 | 635 | 639 | 625 | 633 | 65,600 |
2009/12/21 | 634 | 634 | 628 | 629 | 24,800 |
2009/12/18 | 632 | 635 | 622 | 633 | 42,000 |
2009/12/17 | 641 | 645 | 631 | 633 | 25,200 |
2009/12/16 | 634 | 649 | 626 | 641 | 49,800 |
2009/12/15 | 635 | 640 | 628 | 635 | 35,100 |
2009/12/14 | 630 | 635 | 625 | 635 | 67,600 |
2009/12/11 | 635 | 637 | 618 | 631 | 77,000 |
2009/12/10 | 640 | 640 | 626 | 631 | 39,500 |
2009/12/09 | 626 | 639 | 625 | 630 | 47,300 |
2009/12/08 | 631 | 639 | 629 | 630 | 38,300 |
2009/12/07 | 641 | 644 | 621 | 629 | 41,000 |
2009/12/04 | 646 | 646 | 625 | 631 | 51,400 |
2009/12/03 | 635 | 648 | 623 | 645 | 76,800 |
2009/12/02 | 629 | 630 | 621 | 629 | 53,900 |
2009/12/01 | 622 | 637 | 617 | 628 | 69,800 |
2009/11/30 | 620 | 629 | 613 | 628 | 63,900 |
2009/11/27 | 627 | 630 | 616 | 620 | 41,400 |
2009/11/26 | 636 | 639 | 622 | 627 | 49,500 |
2009/11/25 | 638 | 638 | 611 | 629 | 45,200 |
2009/11/24 | 640 | 645 | 626 | 631 | 49,600 |
2009/11/20 | 647 | 655 | 620 | 630 | 101,300 |
2009/11/19 | 650 | 666 | 647 | 658 | 52,500 |
2009/11/18 | 661 | 668 | 653 | 657 | 48,200 |
2009/11/17 | 660 | 664 | 640 | 656 | 46,700 |
2009/11/16 | 668 | 671 | 655 | 660 | 87,400 |
2009/11/13 | 666 | 684 | 666 | 675 | 56,400 |
2009/11/12 | 698 | 704 | 681 | 681 | 46,500 |
2009/11/11 | 710 | 715 | 699 | 699 | 46,700 |
2009/11/10 | 703 | 717 | 697 | 701 | 43,100 |
2009/11/09 | 712 | 718 | 698 | 700 | 81,900 |
2009/11/06 | 732 | 747 | 707 | 712 | 70,100 |
2009/11/05 | 725 | 733 | 710 | 717 | 51,100 |
2009/11/04 | 727 | 743 | 721 | 734 | 37,400 |
2009/11/02 | 718 | 743 | 706 | 736 | 74,700 |
2009/10/30 | 724 | 737 | 720 | 720 | 44,700 |
2009/10/29 | 721 | 736 | 713 | 724 | 52,900 |
2009/10/28 | 733 | 744 | 728 | 741 | 50,500 |
2009/10/27 | 760 | 760 | 732 | 742 | 99,600 |
2009/10/26 | 742 | 760 | 724 | 757 | 98,500 |
2009/10/23 | 735 | 748 | 732 | 741 | 99,900 |
2009/10/22 | 732 | 744 | 725 | 744 | 73,700 |
2009/10/21 | 719 | 779 | 714 | 752 | 148,300 |
2009/10/20 | 715 | 723 | 705 | 722 | 40,900 |
2009/10/19 | 692 | 727 | 685 | 711 | 93,100 |
2009/10/16 | 692 | 698 | 682 | 690 | 27,800 |
2009/10/15 | 691 | 708 | 684 | 689 | 104,700 |
2009/10/14 | 679 | 681 | 655 | 671 | 115,700 |
2009/10/13 | 686 | 691 | 671 | 678 | 106,300 |
2009/10/09 | 675 | 684 | 658 | 678 | 156,300 |
2009/10/08 | 651 | 667 | 645 | 655 | 84,800 |
2009/10/07 | 655 | 662 | 643 | 654 | 138,500 |
2009/10/06 | 661 | 663 | 619 | 645 | 193,400 |
2009/10/05 | 669 | 675 | 651 | 669 | 79,100 |
2009/10/02 | 684 | 684 | 659 | 668 | 50,300 |
2009/10/01 | 703 | 706 | 684 | 693 | 54,100 |
2009/09/30 | 705 | 724 | 702 | 723 | 40,700 |
2009/09/29 | 713 | 717 | 701 | 709 | 75,900 |
2009/09/28 | 716 | 716 | 705 | 711 | 43,000 |
2009/09/25 | 742 | 742 | 700 | 706 | 91,700 |
2009/09/24 | 751 | 765 | 734 | 744 | 88,900 |
2009/09/18 | 749 | 753 | 729 | 743 | 27,200 |
2009/09/17 | 737 | 762 | 737 | 749 | 79,700 |
2009/09/16 | 726 | 754 | 726 | 745 | 86,800 |
2009/09/15 | 738 | 743 | 725 | 728 | 33,700 |
2009/09/14 | 752 | 752 | 730 | 740 | 27,000 |
2009/09/11 | 766 | 769 | 751 | 754 | 53,900 |
2009/09/10 | 762 | 767 | 753 | 756 | 45,500 |
2009/09/09 | 752 | 753 | 735 | 752 | 67,700 |
2009/09/08 | 744 | 749 | 729 | 743 | 43,200 |
2009/09/07 | 749 | 750 | 715 | 720 | 102,600 |
2009/09/04 | 754 | 762 | 735 | 739 | 57,700 |
2009/09/03 | 771 | 773 | 735 | 754 | 76,000 |
2009/09/02 | 784 | 788 | 769 | 773 | 32,900 |
2009/09/01 | 774 | 800 | 772 | 791 | 33,900 |
2009/08/31 | 800 | 816 | 765 | 765 | 52,200 |
2009/08/28 | 791 | 798 | 788 | 792 | 29,500 |
2009/08/27 | 803 | 803 | 788 | 796 | 33,900 |
2009/08/26 | 800 | 803 | 788 | 803 | 26,000 |
2009/08/25 | 787 | 803 | 787 | 793 | 40,000 |
2009/08/24 | 799 | 808 | 792 | 797 | 34,300 |
2009/08/21 | 779 | 784 | 766 | 779 | 65,000 |
2009/08/20 | 780 | 794 | 775 | 779 | 88,300 |
2009/08/19 | 776 | 784 | 768 | 779 | 84,500 |
2009/08/18 | 764 | 787 | 764 | 775 | 65,100 |
2009/08/17 | 790 | 792 | 770 | 784 | 79,100 |
2009/08/14 | 795 | 802 | 791 | 794 | 63,900 |
2009/08/13 | 801 | 804 | 785 | 798 | 84,400 |
2009/08/12 | 811 | 824 | 786 | 800 | 106,300 |
2009/08/11 | 835 | 839 | 816 | 818 | 82,300 |
2009/08/10 | 872 | 872 | 837 | 843 | 57,500 |
2009/08/07 | 833 | 868 | 820 | 862 | 61,200 |
2009/08/06 | 829 | 842 | 826 | 828 | 69,900 |
2009/08/05 | 852 | 855 | 820 | 844 | 53,600 |
2009/08/04 | 850 | 867 | 844 | 858 | 57,800 |
2009/08/03 | 840 | 847 | 839 | 840 | 23,400 |
2009/07/31 | 842 | 849 | 838 | 840 | 27,000 |
2009/07/30 | 843 | 850 | 830 | 840 | 33,000 |
2009/07/29 | 824 | 844 | 818 | 843 | 46,300 |
2009/07/28 | 857 | 857 | 828 | 829 | 47,200 |
2009/07/27 | 854 | 858 | 833 | 845 | 58,300 |
2009/07/24 | 829 | 831 | 815 | 824 | 74,500 |
2009/07/23 | 824 | 828 | 800 | 806 | 71,800 |
2009/07/22 | 819 | 831 | 810 | 823 | 59,100 |
2009/07/21 | 798 | 829 | 798 | 817 | 77,900 |
2009/07/17 | 817 | 818 | 792 | 797 | 50,600 |
2009/07/16 | 790 | 811 | 785 | 797 | 75,000 |
2009/07/15 | 792 | 801 | 766 | 768 | 50,900 |
2009/07/14 | 789 | 805 | 773 | 782 | 60,000 |
2009/07/13 | 805 | 806 | 768 | 793 | 83,700 |
2009/07/10 | 778 | 810 | 778 | 804 | 96,700 |
2009/07/09 | 796 | 797 | 768 | 768 | 60,200 |
2009/07/08 | 807 | 810 | 785 | 802 | 84,000 |
2009/07/07 | 798 | 819 | 797 | 810 | 105,100 |
2009/07/06 | 795 | 798 | 780 | 788 | 24,600 |
2009/07/03 | 763 | 800 | 762 | 793 | 110,200 |
2009/07/02 | 759 | 769 | 747 | 768 | 105,400 |
2009/07/01 | 733 | 754 | 733 | 741 | 59,400 |
2009/06/30 | 741 | 750 | 737 | 743 | 50,300 |
2009/06/29 | 749 | 750 | 738 | 749 | 78,400 |
2009/06/26 | 746 | 748 | 741 | 741 | 73,400 |
2009/06/25 | 726 | 749 | 724 | 736 | 44,500 |
2009/06/24 | 718 | 721 | 709 | 720 | 73,000 |
2009/06/23 | 700 | 716 | 693 | 708 | 64,200 |
2009/06/22 | 703 | 719 | 703 | 712 | 53,300 |
2009/06/19 | 713 | 721 | 706 | 712 | 54,900 |
2009/06/18 | 714 | 716 | 706 | 713 | 47,500 |
2009/06/17 | 708 | 719 | 705 | 714 | 41,100 |
2009/06/16 | 737 | 737 | 711 | 718 | 51,300 |
2009/06/15 | 765 | 765 | 750 | 755 | 29,300 |
2009/06/12 | 760 | 765 | 750 | 753 | 79,200 |
2009/06/11 | 747 | 747 | 725 | 744 | 56,700 |
2009/06/10 | 753 | 755 | 741 | 749 | 47,700 |
2009/06/09 | 734 | 746 | 727 | 733 | 60,800 |
2009/06/08 | 733 | 740 | 720 | 727 | 63,900 |
2009/06/05 | 725 | 730 | 709 | 718 | 81,500 |
2009/06/04 | 706 | 712 | 701 | 706 | 52,600 |
2009/06/03 | 707 | 709 | 700 | 700 | 59,100 |
2009/06/02 | 719 | 722 | 699 | 706 | 44,200 |
2009/06/01 | 698 | 714 | 697 | 698 | 48,200 |
2009/05/29 | 697 | 701 | 686 | 691 | 46,700 |
2009/05/28 | 688 | 708 | 685 | 706 | 49,200 |
2009/05/27 | 690 | 699 | 690 | 692 | 33,200 |
2009/05/26 | 699 | 699 | 685 | 685 | 28,300 |
2009/05/25 | 687 | 709 | 687 | 695 | 59,900 |
2009/05/22 | 673 | 678 | 670 | 677 | 54,300 |
2009/05/21 | 662 | 667 | 653 | 664 | 61,500 |
2009/05/20 | 681 | 683 | 656 | 663 | 113,100 |
2009/05/19 | 675 | 688 | 661 | 688 | 75,000 |
2009/05/18 | 669 | 673 | 666 | 670 | 22,800 |
2009/05/15 | 667 | 683 | 667 | 670 | 28,700 |
2009/05/14 | 670 | 673 | 659 | 660 | 30,800 |
2009/05/13 | 677 | 682 | 673 | 678 | 41,400 |
2009/05/12 | 683 | 694 | 674 | 675 | 62,300 |
2009/05/11 | 694 | 698 | 676 | 685 | 62,100 |
2009/05/08 | 649 | 692 | 642 | 678 | 104,700 |
2009/05/07 | 642 | 649 | 632 | 645 | 50,500 |
2009/05/01 | 611 | 629 | 610 | 622 | 54,700 |
2009/04/30 | 619 | 629 | 608 | 609 | 105,800 |
2009/04/28 | 626 | 640 | 613 | 614 | 58,300 |
2009/04/27 | 644 | 644 | 621 | 626 | 52,000 |
2009/04/24 | 650 | 657 | 629 | 633 | 65,700 |
2009/04/23 | 619 | 647 | 619 | 641 | 66,300 |
2009/04/22 | 636 | 646 | 623 | 623 | 57,800 |
2009/04/21 | 645 | 652 | 626 | 641 | 60,900 |
2009/04/20 | 655 | 668 | 651 | 652 | 27,700 |
2009/04/17 | 650 | 665 | 643 | 659 | 38,100 |
2009/04/16 | 663 | 668 | 641 | 644 | 31,500 |
2009/04/15 | 653 | 666 | 650 | 653 | 30,700 |
2009/04/14 | 660 | 666 | 653 | 657 | 23,500 |
2009/04/13 | 671 | 674 | 662 | 664 | 27,000 |
2009/04/10 | 672 | 672 | 658 | 664 | 35,300 |
2009/04/09 | 668 | 679 | 661 | 666 | 66,500 |
2009/04/08 | 670 | 677 | 655 | 658 | 24,700 |
2009/04/07 | 687 | 689 | 663 | 680 | 104,400 |
2009/04/06 | 683 | 690 | 660 | 667 | 34,800 |
2009/04/03 | 683 | 685 | 659 | 675 | 53,000 |
2009/04/02 | 646 | 674 | 641 | 668 | 71,500 |
2009/04/01 | 632 | 642 | 630 | 636 | 50,500 |
2009/03/31 | 644 | 658 | 623 | 627 | 72,100 |
2009/03/30 | 690 | 690 | 645 | 648 | 75,000 |
2009/03/27 | 704 | 709 | 695 | 700 | 37,800 |
2009/03/26 | 689 | 695 | 685 | 695 | 37,600 |
2009/03/25 | 710 | 710 | 673 | 679 | 109,600 |
2009/03/24 | 695 | 708 | 691 | 700 | 56,700 |
2009/03/23 | 671 | 693 | 671 | 691 | 27,900 |
2009/03/19 | 674 | 683 | 660 | 662 | 62,400 |
2009/03/18 | 637 | 668 | 637 | 654 | 50,000 |
2009/03/17 | 661 | 669 | 634 | 634 | 81,800 |
2009/03/16 | 651 | 676 | 648 | 661 | 27,200 |
2009/03/13 | 626 | 652 | 626 | 641 | 77,700 |
2009/03/12 | 656 | 656 | 635 | 646 | 44,700 |
2009/03/11 | 716 | 717 | 676 | 676 | 59,500 |
2009/03/10 | 669 | 696 | 669 | 696 | 26,600 |
2009/03/09 | 696 | 700 | 678 | 678 | 61,600 |
2009/03/06 | 693 | 700 | 665 | 695 | 81,500 |
2009/03/05 | 682 | 692 | 662 | 683 | 75,800 |
2009/03/04 | 651 | 671 | 639 | 662 | 54,000 |
2009/03/03 | 631 | 650 | 631 | 650 | 17,400 |
2009/03/02 | 651 | 664 | 643 | 643 | 44,200 |
2009/02/27 | 685 | 685 | 643 | 681 | 65,500 |
2009/02/26 | 681 | 689 | 655 | 675 | 39,700 |
2009/02/25 | 643 | 674 | 634 | 673 | 106,000 |
2009/02/24 | 656 | 658 | 617 | 623 | 98,100 |
2009/02/23 | 678 | 699 | 650 | 676 | 66,400 |
2009/02/20 | 681 | 694 | 671 | 671 | 40,500 |
2009/02/19 | 667 | 691 | 666 | 672 | 56,900 |
2009/02/18 | 680 | 686 | 655 | 661 | 50,500 |
2009/02/17 | 692 | 697 | 675 | 680 | 39,300 |
2009/02/16 | 680 | 692 | 667 | 689 | 75,700 |
2009/02/13 | 668 | 688 | 655 | 660 | 99,800 |
2009/02/12 | 663 | 678 | 661 | 667 | 60,200 |
2009/02/10 | 678 | 682 | 652 | 663 | 92,700 |
2009/02/09 | 671 | 695 | 652 | 656 | 74,500 |
2009/02/06 | 695 | 703 | 661 | 665 | 86,700 |
2009/02/05 | 691 | 700 | 670 | 685 | 61,500 |
2009/02/04 | 669 | 705 | 655 | 690 | 46,300 |
2009/02/03 | 673 | 698 | 673 | 678 | 46,100 |
2009/02/02 | 671 | 697 | 667 | 683 | 34,800 |
2009/01/30 | 693 | 720 | 678 | 687 | 72,400 |
2009/01/29 | 734 | 736 | 712 | 722 | 31,200 |
2009/01/28 | 744 | 746 | 715 | 724 | 42,900 |
2009/01/27 | 706 | 749 | 696 | 744 | 43,400 |
2009/01/26 | 697 | 703 | 680 | 691 | 16,100 |
2009/01/23 | 710 | 710 | 660 | 690 | 102,300 |
2009/01/22 | 705 | 725 | 702 | 719 | 49,100 |
2009/01/21 | 711 | 722 | 702 | 704 | 57,500 |
2009/01/20 | 750 | 761 | 720 | 731 | 49,000 |
2009/01/19 | 770 | 786 | 754 | 760 | 23,600 |
2009/01/16 | 737 | 776 | 737 | 775 | 59,200 |
2009/01/15 | 726 | 745 | 726 | 737 | 71,200 |
2009/01/14 | 728 | 764 | 715 | 756 | 45,100 |
2009/01/13 | 753 | 753 | 715 | 718 | 82,300 |
2009/01/09 | 779 | 792 | 771 | 782 | 62,300 |
2009/01/08 | 780 | 789 | 767 | 770 | 129,600 |
2009/01/07 | 817 | 821 | 776 | 786 | 125,000 |
2009/01/06 | 820 | 820 | 803 | 808 | 42,000 |
2009/01/05 | 817 | 829 | 810 | 816 | 14,900 |