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 |
---|---|---|---|---|---|
2014/12/30 | 828 | 833 | 819 | 826 | 77,500 |
2014/12/29 | 838 | 842 | 827 | 839 | 120,400 |
2014/12/26 | 834 | 841 | 827 | 840 | 59,400 |
2014/12/25 | 832 | 832 | 820 | 832 | 65,600 |
2014/12/24 | 819 | 830 | 807 | 828 | 154,200 |
2014/12/22 | 790 | 812 | 790 | 810 | 115,200 |
2014/12/19 | 794 | 799 | 786 | 796 | 105,700 |
2014/12/18 | 787 | 790 | 783 | 785 | 121,300 |
2014/12/17 | 772 | 804 | 772 | 776 | 90,500 |
2014/12/16 | 791 | 791 | 767 | 776 | 102,800 |
2014/12/15 | 800 | 805 | 797 | 801 | 114,300 |
2014/12/12 | 808 | 808 | 802 | 803 | 122,100 |
2014/12/11 | 810 | 816 | 810 | 810 | 41,800 |
2014/12/10 | 810 | 824 | 810 | 817 | 62,400 |
2014/12/09 | 822 | 825 | 813 | 815 | 21,400 |
2014/12/08 | 830 | 836 | 828 | 829 | 82,000 |
2014/12/05 | 825 | 829 | 814 | 827 | 81,800 |
2014/12/04 | 810 | 828 | 810 | 824 | 74,500 |
2014/12/03 | 800 | 808 | 800 | 805 | 29,800 |
2014/12/02 | 799 | 807 | 795 | 806 | 49,900 |
2014/12/01 | 799 | 809 | 799 | 809 | 39,900 |
2014/11/28 | 803 | 817 | 801 | 802 | 52,100 |
2014/11/27 | 801 | 818 | 799 | 803 | 59,600 |
2014/11/26 | 804 | 805 | 793 | 797 | 53,800 |
2014/11/25 | 799 | 803 | 791 | 800 | 173,400 |
2014/11/21 | 801 | 801 | 783 | 794 | 93,400 |
2014/11/20 | 803 | 808 | 800 | 801 | 29,100 |
2014/11/19 | 791 | 815 | 791 | 802 | 81,500 |
2014/11/18 | 801 | 809 | 793 | 798 | 56,200 |
2014/11/17 | 812 | 818 | 789 | 791 | 44,200 |
2014/11/14 | 823 | 826 | 811 | 817 | 74,500 |
2014/11/13 | 816 | 825 | 806 | 823 | 31,300 |
2014/11/12 | 820 | 828 | 801 | 816 | 184,800 |
2014/11/11 | 818 | 820 | 813 | 815 | 57,700 |
2014/11/10 | 812 | 827 | 810 | 817 | 58,300 |
2014/11/07 | 795 | 823 | 795 | 818 | 117,700 |
2014/11/06 | 810 | 820 | 805 | 809 | 50,600 |
2014/11/05 | 810 | 810 | 800 | 807 | 98,000 |
2014/11/04 | 831 | 837 | 805 | 810 | 115,800 |
2014/10/31 | 764 | 794 | 761 | 786 | 145,400 |
2014/10/30 | 774 | 775 | 760 | 760 | 167,500 |
2014/10/29 | 770 | 775 | 763 | 772 | 43,300 |
2014/10/28 | 765 | 770 | 760 | 763 | 36,400 |
2014/10/27 | 770 | 771 | 761 | 770 | 40,700 |
2014/10/24 | 791 | 792 | 759 | 764 | 71,000 |
2014/10/23 | 780 | 787 | 776 | 783 | 131,800 |
2014/10/22 | 739 | 744 | 736 | 744 | 23,200 |
2014/10/21 | 743 | 743 | 720 | 721 | 33,500 |
2014/10/20 | 724 | 739 | 721 | 735 | 28,600 |
2014/10/17 | 720 | 727 | 703 | 703 | 54,200 |
2014/10/16 | 740 | 741 | 722 | 723 | 50,900 |
2014/10/15 | 749 | 758 | 749 | 756 | 47,100 |
2014/10/14 | 749 | 759 | 730 | 744 | 73,700 |
2014/10/10 | 760 | 764 | 757 | 760 | 43,700 |
2014/10/09 | 790 | 790 | 775 | 777 | 32,300 |
2014/10/08 | 792 | 801 | 778 | 785 | 96,900 |
2014/10/07 | 808 | 809 | 793 | 797 | 46,500 |
2014/10/06 | 802 | 809 | 794 | 803 | 28,300 |
2014/10/03 | 779 | 797 | 779 | 791 | 57,900 |
2014/10/02 | 811 | 812 | 778 | 784 | 90,100 |
2014/10/01 | 810 | 832 | 810 | 825 | 122,800 |
2014/09/30 | 814 | 821 | 813 | 817 | 67,600 |
2014/09/29 | 831 | 831 | 813 | 818 | 77,500 |
2014/09/26 | 825 | 835 | 818 | 824 | 62,400 |
2014/09/25 | 840 | 845 | 831 | 845 | 51,100 |
2014/09/24 | 834 | 840 | 829 | 834 | 27,300 |
2014/09/22 | 838 | 838 | 826 | 832 | 25,500 |
2014/09/19 | 843 | 847 | 829 | 831 | 72,600 |
2014/09/18 | 830 | 840 | 830 | 838 | 29,900 |
2014/09/17 | 833 | 834 | 824 | 827 | 21,700 |
2014/09/16 | 826 | 836 | 826 | 829 | 32,500 |
2014/09/12 | 828 | 838 | 824 | 824 | 69,900 |
2014/09/11 | 834 | 838 | 829 | 835 | 15,600 |
2014/09/10 | 818 | 831 | 818 | 830 | 24,200 |
2014/09/09 | 825 | 829 | 816 | 821 | 43,500 |
2014/09/08 | 845 | 845 | 823 | 825 | 52,000 |
2014/09/05 | 829 | 849 | 823 | 843 | 99,400 |
2014/09/04 | 831 | 835 | 820 | 824 | 22,700 |
2014/09/03 | 835 | 837 | 825 | 828 | 43,700 |
2014/09/02 | 821 | 835 | 821 | 832 | 64,100 |
2014/09/01 | 830 | 830 | 818 | 822 | 35,700 |
2014/08/29 | 826 | 834 | 814 | 828 | 66,900 |
2014/08/28 | 834 | 836 | 810 | 831 | 47,100 |
2014/08/27 | 827 | 833 | 820 | 832 | 24,100 |
2014/08/26 | 838 | 845 | 810 | 828 | 45,300 |
2014/08/25 | 830 | 834 | 821 | 831 | 39,800 |
2014/08/22 | 834 | 837 | 828 | 831 | 26,500 |
2014/08/21 | 833 | 836 | 832 | 835 | 24,500 |
2014/08/20 | 827 | 838 | 826 | 833 | 49,600 |
2014/08/19 | 820 | 827 | 820 | 823 | 22,600 |
2014/08/18 | 813 | 826 | 813 | 820 | 18,000 |
2014/08/15 | 820 | 822 | 809 | 813 | 43,500 |
2014/08/14 | 812 | 826 | 812 | 822 | 41,600 |
2014/08/13 | 822 | 830 | 820 | 827 | 36,800 |
2014/08/12 | 826 | 828 | 822 | 827 | 59,000 |
2014/08/11 | 819 | 819 | 803 | 819 | 48,100 |
2014/08/08 | 835 | 835 | 801 | 805 | 99,200 |
2014/08/07 | 820 | 835 | 812 | 833 | 101,400 |
2014/08/06 | 827 | 839 | 824 | 829 | 61,800 |
2014/08/05 | 831 | 837 | 823 | 823 | 45,400 |
2014/08/04 | 818 | 837 | 817 | 827 | 64,300 |
2014/08/01 | 823 | 826 | 810 | 817 | 106,800 |
2014/07/31 | 838 | 843 | 832 | 838 | 70,700 |
2014/07/30 | 832 | 845 | 832 | 839 | 58,200 |
2014/07/29 | 854 | 855 | 837 | 840 | 82,800 |
2014/07/28 | 840 | 860 | 839 | 850 | 165,600 |
2014/07/25 | 838 | 843 | 832 | 841 | 52,300 |
2014/07/24 | 846 | 849 | 834 | 837 | 49,100 |
2014/07/23 | 847 | 850 | 841 | 849 | 90,300 |
2014/07/22 | 818 | 850 | 818 | 842 | 108,900 |
2014/07/18 | 817 | 821 | 800 | 818 | 50,600 |
2014/07/17 | 822 | 835 | 822 | 832 | 49,800 |
2014/07/16 | 820 | 839 | 819 | 829 | 112,000 |
2014/07/15 | 826 | 834 | 821 | 827 | 49,400 |
2014/07/14 | 826 | 832 | 821 | 829 | 72,500 |
2014/07/11 | 819 | 824 | 813 | 823 | 98,900 |
2014/07/10 | 817 | 832 | 816 | 823 | 139,000 |
2014/07/09 | 814 | 828 | 807 | 814 | 93,500 |
2014/07/08 | 817 | 837 | 815 | 828 | 120,200 |
2014/07/07 | 835 | 839 | 825 | 832 | 71,600 |
2014/07/04 | 849 | 849 | 833 | 837 | 83,400 |
2014/07/03 | 847 | 872 | 840 | 848 | 179,200 |
2014/07/02 | 820 | 847 | 820 | 841 | 244,100 |
2014/07/01 | 819 | 823 | 811 | 814 | 143,000 |
2014/06/30 | 798 | 830 | 798 | 821 | 190,600 |
2014/06/27 | 792 | 805 | 787 | 794 | 170,100 |
2014/06/26 | 788 | 795 | 782 | 787 | 108,800 |
2014/06/25 | 783 | 794 | 782 | 784 | 123,900 |
2014/06/24 | 785 | 791 | 778 | 783 | 102,000 |
2014/06/23 | 790 | 793 | 779 | 785 | 97,100 |
2014/06/20 | 778 | 796 | 760 | 795 | 280,100 |
2014/06/19 | 779 | 785 | 766 | 774 | 149,500 |
2014/06/18 | 759 | 777 | 758 | 775 | 158,100 |
2014/06/17 | 744 | 765 | 744 | 763 | 226,800 |
2014/06/16 | 738 | 746 | 728 | 739 | 106,000 |
2014/06/13 | 710 | 738 | 707 | 736 | 202,100 |
2014/06/12 | 731 | 731 | 719 | 724 | 65,400 |
2014/06/11 | 718 | 736 | 715 | 734 | 143,000 |
2014/06/10 | 725 | 729 | 714 | 715 | 118,100 |
2014/06/09 | 730 | 733 | 717 | 721 | 104,800 |
2014/06/06 | 705 | 728 | 705 | 725 | 194,400 |
2014/06/05 | 713 | 720 | 701 | 703 | 63,800 |
2014/06/04 | 698 | 715 | 694 | 712 | 219,500 |
2014/06/03 | 665 | 700 | 663 | 697 | 330,000 |
2014/06/02 | 628 | 658 | 628 | 655 | 232,700 |
2014/05/30 | 642 | 655 | 620 | 620 | 511,800 |
2014/05/29 | 638 | 646 | 635 | 639 | 83,400 |
2014/05/28 | 644 | 656 | 638 | 641 | 88,200 |
2014/05/27 | 646 | 651 | 631 | 636 | 112,700 |
2014/05/26 | 655 | 655 | 646 | 649 | 40,000 |
2014/05/23 | 640 | 664 | 640 | 655 | 137,000 |
2014/05/22 | 631 | 641 | 631 | 635 | 43,500 |
2014/05/21 | 630 | 632 | 626 | 630 | 62,700 |
2014/05/20 | 624 | 650 | 624 | 638 | 76,500 |
2014/05/19 | 625 | 629 | 620 | 622 | 70,800 |
2014/05/16 | 626 | 631 | 622 | 624 | 115,400 |
2014/05/15 | 650 | 652 | 622 | 626 | 196,900 |
2014/05/14 | 640 | 641 | 635 | 639 | 43,700 |
2014/05/13 | 652 | 656 | 633 | 642 | 47,900 |
2014/05/12 | 645 | 652 | 640 | 642 | 32,900 |
2014/05/09 | 647 | 651 | 643 | 645 | 41,300 |
2014/05/08 | 651 | 655 | 649 | 650 | 29,200 |
2014/05/07 | 665 | 667 | 650 | 653 | 79,900 |
2014/05/02 | 655 | 663 | 655 | 659 | 28,200 |
2014/05/01 | 651 | 664 | 649 | 658 | 69,800 |
2014/04/30 | 644 | 654 | 640 | 641 | 42,700 |
2014/04/28 | 650 | 650 | 641 | 643 | 36,200 |
2014/04/25 | 651 | 654 | 648 | 651 | 41,400 |
2014/04/24 | 650 | 653 | 647 | 649 | 40,600 |
2014/04/23 | 650 | 665 | 646 | 649 | 73,000 |
2014/04/22 | 659 | 659 | 649 | 649 | 30,600 |
2014/04/21 | 654 | 658 | 651 | 651 | 19,000 |
2014/04/18 | 650 | 655 | 643 | 654 | 43,400 |
2014/04/17 | 657 | 657 | 648 | 648 | 64,500 |
2014/04/16 | 648 | 656 | 648 | 652 | 30,900 |
2014/04/15 | 643 | 659 | 643 | 643 | 68,000 |
2014/04/14 | 635 | 643 | 632 | 638 | 95,000 |
2014/04/11 | 638 | 647 | 637 | 637 | 65,100 |
2014/04/10 | 660 | 675 | 644 | 644 | 78,800 |
2014/04/09 | 669 | 675 | 657 | 657 | 91,300 |
2014/04/08 | 677 | 684 | 673 | 679 | 71,400 |
2014/04/07 | 682 | 685 | 675 | 681 | 39,000 |
2014/04/04 | 695 | 697 | 691 | 691 | 27,000 |
2014/04/03 | 685 | 699 | 685 | 694 | 52,000 |
2014/04/02 | 696 | 696 | 685 | 688 | 51,800 |
2014/04/01 | 689 | 697 | 685 | 696 | 47,800 |
2014/03/31 | 691 | 693 | 679 | 691 | 45,800 |
2014/03/28 | 675 | 682 | 670 | 681 | 43,400 |
2014/03/27 | 667 | 679 | 657 | 677 | 33,300 |
2014/03/26 | 670 | 693 | 661 | 672 | 124,100 |
2014/03/25 | 674 | 685 | 672 | 674 | 48,300 |
2014/03/24 | 650 | 682 | 650 | 674 | 66,200 |
2014/03/20 | 665 | 670 | 646 | 647 | 113,600 |
2014/03/19 | 671 | 677 | 662 | 662 | 55,600 |
2014/03/18 | 666 | 678 | 666 | 671 | 36,200 |
2014/03/17 | 662 | 669 | 652 | 657 | 54,400 |
2014/03/14 | 676 | 681 | 669 | 669 | 121,000 |
2014/03/13 | 681 | 689 | 681 | 683 | 41,300 |
2014/03/12 | 688 | 688 | 681 | 681 | 48,000 |
2014/03/11 | 693 | 702 | 688 | 693 | 89,000 |
2014/03/10 | 697 | 701 | 692 | 695 | 56,500 |
2014/03/07 | 711 | 711 | 697 | 701 | 59,900 |
2014/03/06 | 696 | 710 | 686 | 708 | 124,300 |
2014/03/05 | 696 | 707 | 693 | 695 | 80,200 |
2014/03/04 | 687 | 697 | 685 | 693 | 79,100 |
2014/03/03 | 703 | 720 | 688 | 697 | 163,600 |
2014/02/28 | 707 | 713 | 696 | 705 | 109,300 |
2014/02/27 | 718 | 720 | 705 | 706 | 119,700 |
2014/02/26 | 734 | 738 | 718 | 720 | 77,500 |
2014/02/25 | 739 | 749 | 735 | 743 | 83,900 |
2014/02/24 | 723 | 738 | 717 | 726 | 57,800 |
2014/02/21 | 714 | 725 | 714 | 723 | 65,400 |
2014/02/20 | 720 | 720 | 707 | 714 | 62,400 |
2014/02/19 | 730 | 734 | 720 | 722 | 33,800 |
2014/02/18 | 715 | 731 | 714 | 727 | 62,900 |
2014/02/17 | 715 | 716 | 703 | 715 | 43,300 |
2014/02/14 | 725 | 734 | 712 | 717 | 139,100 |
2014/02/13 | 724 | 724 | 713 | 718 | 87,700 |
2014/02/12 | 727 | 728 | 715 | 720 | 129,200 |
2014/02/10 | 708 | 720 | 704 | 712 | 140,500 |
2014/02/07 | 696 | 702 | 679 | 691 | 125,800 |
2014/02/06 | 694 | 705 | 691 | 691 | 62,200 |
2014/02/05 | 692 | 711 | 686 | 694 | 95,300 |
2014/02/04 | 702 | 703 | 685 | 685 | 271,400 |
2014/02/03 | 716 | 722 | 711 | 719 | 124,700 |
2014/01/31 | 757 | 763 | 722 | 729 | 162,200 |
2014/01/30 | 749 | 755 | 737 | 750 | 114,500 |
2014/01/29 | 746 | 764 | 746 | 763 | 59,700 |
2014/01/28 | 743 | 752 | 742 | 742 | 77,700 |
2014/01/27 | 742 | 759 | 735 | 746 | 125,700 |
2014/01/24 | 770 | 778 | 764 | 766 | 142,300 |
2014/01/23 | 795 | 799 | 780 | 785 | 135,600 |
2014/01/22 | 793 | 800 | 782 | 792 | 105,700 |
2014/01/21 | 800 | 810 | 789 | 799 | 110,100 |
2014/01/20 | 790 | 843 | 763 | 801 | 310,000 |
2014/01/17 | 784 | 795 | 782 | 793 | 35,500 |
2014/01/16 | 798 | 799 | 783 | 784 | 92,600 |
2014/01/15 | 791 | 799 | 787 | 791 | 76,100 |
2014/01/14 | 780 | 799 | 765 | 789 | 155,600 |
2014/01/10 | 790 | 790 | 774 | 789 | 95,500 |
2014/01/09 | 761 | 784 | 761 | 784 | 168,800 |
2014/01/08 | 741 | 758 | 738 | 758 | 76,400 |
2014/01/07 | 738 | 751 | 737 | 740 | 99,100 |
2014/01/06 | 734 | 741 | 728 | 740 | 86,600 |