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 |
---|---|---|---|---|---|
2011/12/30 | 630 | 640 | 627 | 639 | 3,400 |
2011/12/29 | 632 | 632 | 615 | 621 | 9,800 |
2011/12/28 | 639 | 639 | 625 | 627 | 12,800 |
2011/12/27 | 628 | 640 | 624 | 640 | 14,900 |
2011/12/26 | 638 | 638 | 628 | 632 | 11,800 |
2011/12/22 | 608 | 621 | 608 | 618 | 14,400 |
2011/12/21 | 608 | 614 | 605 | 611 | 9,100 |
2011/12/20 | 590 | 608 | 590 | 604 | 9,200 |
2011/12/19 | 599 | 603 | 586 | 590 | 8,800 |
2011/12/16 | 628 | 628 | 609 | 609 | 10,200 |
2011/12/15 | 631 | 631 | 612 | 618 | 13,500 |
2011/12/14 | 650 | 653 | 633 | 633 | 17,600 |
2011/12/13 | 632 | 650 | 631 | 650 | 11,000 |
2011/12/12 | 650 | 653 | 639 | 639 | 7,600 |
2011/12/09 | 625 | 656 | 625 | 650 | 52,100 |
2011/12/08 | 620 | 627 | 620 | 625 | 15,400 |
2011/12/07 | 615 | 643 | 615 | 643 | 11,800 |
2011/12/06 | 637 | 643 | 615 | 615 | 19,900 |
2011/12/05 | 638 | 649 | 637 | 637 | 8,300 |
2011/12/02 | 630 | 644 | 620 | 638 | 6,600 |
2011/12/01 | 635 | 641 | 623 | 623 | 19,600 |
2011/11/30 | 637 | 647 | 632 | 632 | 8,900 |
2011/11/29 | 647 | 647 | 637 | 647 | 20,400 |
2011/11/28 | 602 | 634 | 602 | 634 | 8,600 |
2011/11/25 | 621 | 630 | 601 | 602 | 10,400 |
2011/11/24 | 625 | 638 | 614 | 614 | 15,800 |
2011/11/22 | 632 | 645 | 624 | 640 | 28,900 |
2011/11/21 | 619 | 631 | 618 | 631 | 3,700 |
2011/11/18 | 611 | 619 | 611 | 618 | 11,500 |
2011/11/17 | 599 | 614 | 588 | 612 | 16,100 |
2011/11/16 | 605 | 605 | 594 | 595 | 7,000 |
2011/11/15 | 594 | 611 | 580 | 608 | 15,800 |
2011/11/14 | 619 | 619 | 609 | 614 | 4,600 |
2011/11/11 | 614 | 620 | 607 | 618 | 8,200 |
2011/11/10 | 610 | 615 | 597 | 614 | 11,100 |
2011/11/09 | 614 | 630 | 614 | 630 | 11,400 |
2011/11/08 | 616 | 629 | 610 | 610 | 10,000 |
2011/11/07 | 628 | 628 | 612 | 628 | 13,400 |
2011/11/04 | 640 | 640 | 623 | 628 | 26,500 |
2011/11/02 | 649 | 651 | 637 | 638 | 86,300 |
2011/11/01 | 667 | 670 | 654 | 661 | 33,100 |
2011/10/31 | 667 | 675 | 659 | 666 | 44,200 |
2011/10/28 | 672 | 679 | 660 | 662 | 83,800 |
2011/10/27 | 655 | 663 | 641 | 662 | 39,300 |
2011/10/26 | 661 | 661 | 632 | 651 | 49,600 |
2011/10/25 | 659 | 672 | 647 | 661 | 81,400 |
2011/10/24 | 654 | 659 | 644 | 647 | 27,900 |
2011/10/21 | 649 | 658 | 646 | 654 | 23,800 |
2011/10/20 | 649 | 653 | 640 | 649 | 21,100 |
2011/10/19 | 665 | 680 | 654 | 658 | 34,700 |
2011/10/18 | 668 | 669 | 661 | 664 | 19,600 |
2011/10/17 | 651 | 667 | 649 | 666 | 30,900 |
2011/10/14 | 655 | 662 | 633 | 635 | 36,400 |
2011/10/13 | 678 | 678 | 660 | 665 | 22,600 |
2011/10/12 | 682 | 682 | 674 | 674 | 14,700 |
2011/10/11 | 688 | 693 | 681 | 689 | 24,200 |
2011/10/07 | 663 | 677 | 663 | 676 | 15,800 |
2011/10/06 | 635 | 673 | 634 | 663 | 31,800 |
2011/10/05 | 635 | 649 | 630 | 630 | 18,100 |
2011/10/04 | 650 | 653 | 634 | 634 | 27,100 |
2011/10/03 | 657 | 662 | 642 | 650 | 34,500 |
2011/09/30 | 688 | 689 | 660 | 675 | 70,800 |
2011/09/29 | 690 | 693 | 687 | 693 | 36,900 |
2011/09/28 | 675 | 690 | 675 | 690 | 46,500 |
2011/09/27 | 680 | 688 | 670 | 683 | 59,800 |
2011/09/26 | 686 | 686 | 674 | 680 | 42,900 |
2011/09/22 | 687 | 688 | 680 | 687 | 63,700 |
2011/09/21 | 690 | 690 | 681 | 681 | 21,000 |
2011/09/20 | 695 | 695 | 683 | 685 | 50,100 |
2011/09/16 | 680 | 695 | 667 | 695 | 40,900 |
2011/09/15 | 675 | 685 | 675 | 680 | 22,100 |
2011/09/14 | 679 | 680 | 660 | 665 | 38,900 |
2011/09/13 | 654 | 679 | 654 | 674 | 20,100 |
2011/09/12 | 660 | 682 | 647 | 657 | 20,900 |
2011/09/09 | 673 | 680 | 664 | 676 | 66,400 |
2011/09/08 | 668 | 670 | 657 | 668 | 59,000 |
2011/09/07 | 642 | 658 | 627 | 658 | 43,200 |
2011/09/06 | 626 | 640 | 620 | 632 | 20,300 |
2011/09/05 | 639 | 639 | 624 | 632 | 14,800 |
2011/09/02 | 628 | 644 | 623 | 643 | 24,800 |
2011/09/01 | 628 | 632 | 626 | 631 | 21,300 |
2011/08/31 | 611 | 627 | 611 | 621 | 19,100 |
2011/08/30 | 605 | 620 | 603 | 617 | 21,800 |
2011/08/29 | 586 | 596 | 584 | 595 | 17,700 |
2011/08/26 | 585 | 588 | 580 | 586 | 18,300 |
2011/08/25 | 579 | 584 | 577 | 580 | 22,200 |
2011/08/24 | 576 | 577 | 566 | 569 | 23,300 |
2011/08/23 | 559 | 572 | 557 | 572 | 21,600 |
2011/08/22 | 571 | 577 | 557 | 559 | 30,400 |
2011/08/19 | 570 | 580 | 565 | 571 | 54,800 |
2011/08/18 | 581 | 584 | 578 | 580 | 22,000 |
2011/08/17 | 590 | 590 | 576 | 583 | 22,500 |
2011/08/16 | 589 | 609 | 589 | 596 | 32,600 |
2011/08/15 | 580 | 585 | 575 | 579 | 20,500 |
2011/08/12 | 586 | 586 | 562 | 570 | 49,300 |
2011/08/11 | 578 | 584 | 570 | 582 | 33,600 |
2011/08/10 | 593 | 599 | 588 | 592 | 13,400 |
2011/08/09 | 580 | 585 | 560 | 585 | 33,400 |
2011/08/08 | 590 | 597 | 586 | 587 | 18,400 |
2011/08/05 | 603 | 603 | 593 | 602 | 28,200 |
2011/08/04 | 610 | 621 | 610 | 613 | 26,600 |
2011/08/03 | 611 | 617 | 611 | 612 | 41,500 |
2011/08/02 | 632 | 633 | 625 | 626 | 18,400 |
2011/08/01 | 621 | 643 | 621 | 640 | 26,700 |
2011/07/29 | 637 | 640 | 616 | 616 | 42,000 |
2011/07/28 | 646 | 646 | 636 | 641 | 22,500 |
2011/07/27 | 660 | 660 | 650 | 654 | 16,000 |
2011/07/26 | 664 | 664 | 657 | 661 | 27,000 |
2011/07/25 | 665 | 671 | 652 | 658 | 36,000 |
2011/07/22 | 660 | 660 | 650 | 655 | 24,300 |
2011/07/21 | 655 | 668 | 650 | 656 | 20,400 |
2011/07/20 | 651 | 668 | 651 | 659 | 14,600 |
2011/07/19 | 652 | 653 | 646 | 651 | 30,500 |
2011/07/15 | 648 | 648 | 644 | 647 | 28,400 |
2011/07/14 | 650 | 655 | 645 | 649 | 24,100 |
2011/07/13 | 640 | 653 | 640 | 648 | 34,200 |
2011/07/12 | 643 | 655 | 643 | 648 | 44,000 |
2011/07/11 | 653 | 659 | 652 | 653 | 21,000 |
2011/07/08 | 649 | 657 | 649 | 655 | 24,400 |
2011/07/07 | 649 | 649 | 643 | 645 | 17,000 |
2011/07/06 | 644 | 650 | 641 | 650 | 29,700 |
2011/07/05 | 650 | 655 | 643 | 648 | 24,500 |
2011/07/04 | 649 | 650 | 643 | 646 | 29,600 |
2011/07/01 | 645 | 649 | 641 | 646 | 22,600 |
2011/06/30 | 640 | 644 | 637 | 641 | 19,900 |
2011/06/29 | 636 | 640 | 632 | 638 | 19,700 |
2011/06/28 | 634 | 636 | 625 | 631 | 32,400 |
2011/06/27 | 626 | 628 | 617 | 624 | 28,700 |
2011/06/24 | 622 | 626 | 619 | 625 | 21,400 |
2011/06/23 | 618 | 625 | 611 | 618 | 27,800 |
2011/06/22 | 616 | 628 | 614 | 625 | 36,600 |
2011/06/21 | 603 | 614 | 600 | 614 | 32,100 |
2011/06/20 | 609 | 609 | 602 | 602 | 20,200 |
2011/06/17 | 603 | 608 | 599 | 608 | 50,100 |
2011/06/16 | 605 | 612 | 602 | 603 | 36,300 |
2011/06/15 | 616 | 618 | 611 | 613 | 14,300 |
2011/06/14 | 615 | 615 | 605 | 613 | 39,200 |
2011/06/13 | 614 | 617 | 610 | 613 | 36,500 |
2011/06/10 | 620 | 627 | 616 | 624 | 82,400 |
2011/06/09 | 609 | 611 | 602 | 604 | 20,600 |
2011/06/08 | 611 | 616 | 605 | 613 | 36,800 |
2011/06/07 | 603 | 620 | 598 | 612 | 35,000 |
2011/06/06 | 603 | 611 | 600 | 608 | 40,500 |
2011/06/03 | 605 | 608 | 602 | 606 | 42,300 |
2011/06/02 | 609 | 610 | 602 | 606 | 32,000 |
2011/06/01 | 619 | 623 | 614 | 623 | 23,900 |
2011/05/31 | 615 | 619 | 614 | 619 | 20,000 |
2011/05/30 | 610 | 612 | 603 | 611 | 34,700 |
2011/05/27 | 615 | 615 | 609 | 610 | 17,900 |
2011/05/26 | 619 | 620 | 611 | 616 | 20,700 |
2011/05/25 | 614 | 616 | 609 | 616 | 29,900 |
2011/05/24 | 612 | 622 | 611 | 617 | 34,200 |
2011/05/23 | 621 | 623 | 613 | 618 | 28,100 |
2011/05/20 | 628 | 633 | 620 | 625 | 42,000 |
2011/05/19 | 638 | 640 | 615 | 629 | 120,600 |
2011/05/18 | 638 | 651 | 636 | 637 | 48,300 |
2011/05/17 | 642 | 648 | 636 | 644 | 13,900 |
2011/05/16 | 652 | 652 | 630 | 641 | 44,500 |
2011/05/13 | 658 | 658 | 642 | 651 | 26,900 |
2011/05/12 | 663 | 669 | 659 | 659 | 31,500 |
2011/05/11 | 677 | 677 | 667 | 670 | 12,400 |
2011/05/10 | 672 | 677 | 662 | 675 | 23,100 |
2011/05/09 | 674 | 677 | 670 | 675 | 20,300 |
2011/05/06 | 679 | 679 | 665 | 674 | 19,100 |
2011/05/02 | 676 | 682 | 674 | 679 | 25,300 |
2011/04/28 | 673 | 679 | 671 | 677 | 25,700 |
2011/04/27 | 661 | 672 | 660 | 670 | 53,700 |
2011/04/26 | 663 | 663 | 645 | 654 | 54,200 |
2011/04/25 | 657 | 668 | 657 | 662 | 25,100 |
2011/04/22 | 661 | 669 | 655 | 660 | 28,500 |
2011/04/21 | 661 | 670 | 660 | 661 | 43,500 |
2011/04/20 | 661 | 668 | 661 | 662 | 26,100 |
2011/04/19 | 653 | 667 | 653 | 656 | 33,100 |
2011/04/18 | 666 | 667 | 658 | 662 | 32,300 |
2011/04/15 | 665 | 675 | 665 | 668 | 30,200 |
2011/04/14 | 652 | 671 | 646 | 665 | 50,200 |
2011/04/13 | 663 | 665 | 654 | 659 | 35,700 |
2011/04/12 | 666 | 676 | 666 | 668 | 38,800 |
2011/04/11 | 665 | 680 | 665 | 676 | 22,600 |
2011/04/08 | 655 | 675 | 646 | 671 | 34,600 |
2011/04/07 | 663 | 670 | 654 | 655 | 24,700 |
2011/04/06 | 664 | 672 | 648 | 653 | 67,600 |
2011/04/05 | 667 | 678 | 652 | 663 | 29,500 |
2011/04/04 | 679 | 692 | 672 | 675 | 28,100 |
2011/04/01 | 700 | 700 | 682 | 685 | 33,900 |
2011/03/31 | 700 | 706 | 688 | 702 | 34,300 |
2011/03/30 | 676 | 706 | 673 | 700 | 39,100 |
2011/03/29 | 675 | 680 | 660 | 676 | 73,100 |
2011/03/28 | 675 | 685 | 661 | 685 | 35,600 |
2011/03/25 | 667 | 675 | 666 | 667 | 73,900 |
2011/03/24 | 675 | 675 | 663 | 666 | 67,100 |
2011/03/23 | 666 | 690 | 662 | 673 | 56,300 |
2011/03/22 | 647 | 669 | 640 | 665 | 42,400 |
2011/03/18 | 602 | 633 | 600 | 619 | 69,700 |
2011/03/17 | 566 | 609 | 561 | 595 | 121,900 |
2011/03/16 | 538 | 597 | 537 | 586 | 135,500 |
2011/03/15 | 602 | 606 | 533 | 558 | 123,100 |
2011/03/14 | 635 | 655 | 625 | 633 | 85,600 |
2011/03/11 | 710 | 727 | 704 | 710 | 158,900 |
2011/03/10 | 715 | 719 | 703 | 704 | 73,500 |
2011/03/09 | 720 | 725 | 713 | 715 | 47,400 |
2011/03/08 | 723 | 725 | 717 | 721 | 60,200 |
2011/03/07 | 729 | 729 | 717 | 721 | 48,600 |
2011/03/04 | 737 | 737 | 727 | 729 | 57,000 |
2011/03/03 | 722 | 732 | 718 | 727 | 40,700 |
2011/03/02 | 728 | 735 | 720 | 722 | 79,800 |
2011/03/01 | 733 | 737 | 729 | 731 | 78,100 |
2011/02/28 | 717 | 730 | 715 | 726 | 103,400 |
2011/02/25 | 715 | 718 | 711 | 717 | 112,300 |
2011/02/24 | 717 | 729 | 717 | 722 | 72,800 |
2011/02/23 | 719 | 728 | 715 | 718 | 97,500 |
2011/02/22 | 728 | 730 | 718 | 720 | 42,400 |
2011/02/21 | 731 | 734 | 723 | 726 | 33,000 |
2011/02/18 | 724 | 731 | 724 | 730 | 44,600 |
2011/02/17 | 728 | 730 | 722 | 727 | 67,700 |
2011/02/16 | 724 | 729 | 721 | 725 | 60,400 |
2011/02/15 | 722 | 725 | 719 | 720 | 34,700 |
2011/02/14 | 722 | 725 | 719 | 724 | 36,700 |
2011/02/10 | 713 | 722 | 713 | 719 | 33,200 |
2011/02/09 | 725 | 731 | 715 | 718 | 48,300 |
2011/02/08 | 728 | 728 | 717 | 720 | 30,600 |
2011/02/07 | 728 | 730 | 717 | 721 | 57,900 |
2011/02/04 | 721 | 728 | 719 | 725 | 45,700 |
2011/02/03 | 727 | 727 | 714 | 720 | 38,300 |
2011/02/02 | 713 | 728 | 713 | 725 | 50,100 |
2011/02/01 | 709 | 716 | 698 | 715 | 55,300 |
2011/01/31 | 704 | 713 | 695 | 708 | 60,300 |
2011/01/28 | 717 | 720 | 705 | 710 | 57,400 |
2011/01/27 | 713 | 720 | 708 | 717 | 65,600 |
2011/01/26 | 715 | 715 | 708 | 709 | 26,500 |
2011/01/25 | 710 | 718 | 704 | 715 | 57,300 |
2011/01/24 | 708 | 713 | 696 | 712 | 67,600 |
2011/01/21 | 714 | 716 | 702 | 707 | 74,000 |
2011/01/20 | 718 | 723 | 711 | 713 | 60,300 |
2011/01/19 | 723 | 726 | 718 | 724 | 45,700 |
2011/01/18 | 715 | 724 | 715 | 720 | 73,700 |
2011/01/17 | 706 | 712 | 706 | 707 | 66,400 |
2011/01/14 | 706 | 709 | 703 | 703 | 42,800 |
2011/01/13 | 705 | 709 | 702 | 706 | 24,600 |
2011/01/12 | 708 | 708 | 701 | 701 | 32,000 |
2011/01/11 | 698 | 703 | 698 | 701 | 43,600 |
2011/01/07 | 704 | 704 | 697 | 698 | 52,000 |
2011/01/06 | 690 | 699 | 690 | 697 | 51,800 |
2011/01/05 | 675 | 694 | 675 | 689 | 60,000 |
2011/01/04 | 682 | 682 | 675 | 679 | 52,200 |