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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,925 | 1,958 | 1,917 | 1,923 | 41,100 |
| 2017/12/28 | 1,918 | 1,946 | 1,914 | 1,918 | 48,000 |
| 2017/12/27 | 1,888 | 1,923 | 1,883 | 1,912 | 32,700 |
| 2017/12/26 | 1,885 | 1,892 | 1,871 | 1,876 | 32,000 |
| 2017/12/25 | 1,850 | 1,879 | 1,850 | 1,874 | 21,900 |
| 2017/12/22 | 1,850 | 1,865 | 1,847 | 1,853 | 40,300 |
| 2017/12/21 | 1,819 | 1,846 | 1,819 | 1,841 | 34,500 |
| 2017/12/20 | 1,782 | 1,828 | 1,782 | 1,820 | 49,200 |
| 2017/12/19 | 1,781 | 1,806 | 1,771 | 1,782 | 43,400 |
| 2017/12/18 | 1,766 | 1,813 | 1,766 | 1,791 | 68,600 |
| 2017/12/15 | 1,766 | 1,767 | 1,744 | 1,756 | 49,500 |
| 2017/12/14 | 1,757 | 1,780 | 1,757 | 1,769 | 58,000 |
| 2017/12/13 | 1,760 | 1,784 | 1,756 | 1,764 | 85,800 |
| 2017/12/12 | 1,757 | 1,766 | 1,751 | 1,761 | 58,800 |
| 2017/12/11 | 1,751 | 1,760 | 1,735 | 1,757 | 43,300 |
| 2017/12/08 | 1,746 | 1,774 | 1,736 | 1,753 | 58,900 |
| 2017/12/07 | 1,725 | 1,780 | 1,720 | 1,769 | 85,900 |
| 2017/12/06 | 1,703 | 1,726 | 1,693 | 1,714 | 74,300 |
| 2017/12/05 | 1,686 | 1,709 | 1,676 | 1,704 | 39,100 |
| 2017/12/04 | 1,706 | 1,721 | 1,695 | 1,696 | 39,800 |
| 2017/12/01 | 1,696 | 1,714 | 1,685 | 1,706 | 49,500 |
| 2017/11/30 | 1,689 | 1,700 | 1,677 | 1,695 | 64,400 |
| 2017/11/29 | 1,706 | 1,730 | 1,697 | 1,700 | 58,900 |
| 2017/11/28 | 1,694 | 1,712 | 1,687 | 1,706 | 48,900 |
| 2017/11/27 | 1,729 | 1,729 | 1,690 | 1,696 | 51,600 |
| 2017/11/24 | 1,723 | 1,750 | 1,722 | 1,732 | 69,900 |
| 2017/11/22 | 1,755 | 1,771 | 1,740 | 1,763 | 77,200 |
| 2017/11/21 | 1,694 | 1,734 | 1,694 | 1,728 | 59,900 |
| 2017/11/20 | 1,651 | 1,696 | 1,648 | 1,694 | 54,100 |
| 2017/11/17 | 1,654 | 1,664 | 1,643 | 1,650 | 63,200 |
| 2017/11/16 | 1,627 | 1,654 | 1,603 | 1,638 | 107,500 |
| 2017/11/15 | 1,608 | 1,608 | 1,560 | 1,580 | 111,300 |
| 2017/11/14 | 1,599 | 1,617 | 1,589 | 1,611 | 51,900 |
| 2017/11/13 | 1,598 | 1,621 | 1,591 | 1,604 | 78,000 |
| 2017/11/10 | 1,613 | 1,632 | 1,604 | 1,613 | 72,700 |
| 2017/11/09 | 1,638 | 1,664 | 1,604 | 1,631 | 106,400 |
| 2017/11/08 | 1,604 | 1,619 | 1,568 | 1,610 | 116,800 |
| 2017/11/07 | 1,653 | 1,669 | 1,539 | 1,591 | 263,100 |
| 2017/11/06 | 1,741 | 1,798 | 1,737 | 1,764 | 140,300 |
| 2017/11/02 | 1,722 | 1,747 | 1,704 | 1,740 | 85,300 |
| 2017/11/01 | 1,726 | 1,737 | 1,705 | 1,733 | 109,100 |
| 2017/10/31 | 1,691 | 1,718 | 1,691 | 1,712 | 108,800 |
| 2017/10/30 | 1,731 | 1,747 | 1,729 | 1,731 | 335,100 |
| 2017/10/27 | 1,722 | 1,727 | 1,706 | 1,720 | 74,200 |
| 2017/10/26 | 1,693 | 1,733 | 1,685 | 1,732 | 71,300 |
| 2017/10/25 | 1,755 | 1,759 | 1,698 | 1,702 | 126,000 |
| 2017/10/24 | 1,740 | 1,753 | 1,714 | 1,753 | 92,700 |
| 2017/10/23 | 1,731 | 1,734 | 1,713 | 1,733 | 109,700 |
| 2017/10/20 | 1,694 | 1,713 | 1,684 | 1,699 | 81,500 |
| 2017/10/19 | 1,709 | 1,715 | 1,688 | 1,704 | 89,600 |
| 2017/10/18 | 1,753 | 1,753 | 1,703 | 1,712 | 104,400 |
| 2017/10/17 | 1,750 | 1,759 | 1,728 | 1,753 | 124,600 |
| 2017/10/16 | 1,730 | 1,745 | 1,726 | 1,742 | 76,100 |
| 2017/10/13 | 1,717 | 1,737 | 1,714 | 1,730 | 106,000 |
| 2017/10/12 | 1,704 | 1,721 | 1,693 | 1,720 | 81,000 |
| 2017/10/11 | 1,688 | 1,708 | 1,662 | 1,704 | 66,500 |
| 2017/10/10 | 1,672 | 1,691 | 1,663 | 1,688 | 65,600 |
| 2017/10/06 | 1,664 | 1,680 | 1,655 | 1,672 | 53,500 |
| 2017/10/05 | 1,668 | 1,685 | 1,661 | 1,663 | 70,800 |
| 2017/10/04 | 1,669 | 1,685 | 1,664 | 1,685 | 55,900 |
| 2017/10/03 | 1,672 | 1,672 | 1,652 | 1,667 | 34,300 |
| 2017/10/02 | 1,668 | 1,669 | 1,646 | 1,659 | 40,000 |
| 2017/09/29 | 1,689 | 1,692 | 1,668 | 1,669 | 43,500 |
| 2017/09/28 | 1,710 | 1,714 | 1,674 | 1,686 | 63,000 |
| 2017/09/27 | 1,700 | 1,714 | 1,693 | 1,711 | 53,500 |
| 2017/09/26 | 1,698 | 1,712 | 1,689 | 1,704 | 55,700 |
| 2017/09/25 | 1,682 | 1,704 | 1,678 | 1,697 | 70,500 |
| 2017/09/22 | 1,666 | 1,676 | 1,652 | 1,674 | 42,200 |
| 2017/09/21 | 1,657 | 1,695 | 1,657 | 1,666 | 46,900 |
| 2017/09/20 | 1,658 | 1,663 | 1,649 | 1,657 | 43,300 |
| 2017/09/19 | 1,680 | 1,681 | 1,647 | 1,659 | 62,300 |
| 2017/09/15 | 1,644 | 1,666 | 1,642 | 1,661 | 99,900 |
| 2017/09/14 | 1,650 | 1,656 | 1,624 | 1,633 | 58,200 |
| 2017/09/13 | 1,660 | 1,681 | 1,648 | 1,650 | 52,700 |
| 2017/09/12 | 1,656 | 1,659 | 1,636 | 1,650 | 85,400 |
| 2017/09/11 | 1,600 | 1,649 | 1,597 | 1,645 | 103,300 |
| 2017/09/08 | 1,544 | 1,595 | 1,544 | 1,581 | 72,400 |
| 2017/09/07 | 1,540 | 1,585 | 1,540 | 1,584 | 49,000 |
| 2017/09/06 | 1,528 | 1,548 | 1,508 | 1,539 | 48,900 |
| 2017/09/05 | 1,542 | 1,559 | 1,532 | 1,541 | 61,700 |
| 2017/09/04 | 1,559 | 1,565 | 1,536 | 1,542 | 62,500 |
| 2017/09/01 | 1,566 | 1,578 | 1,562 | 1,572 | 54,400 |
| 2017/08/31 | 1,557 | 1,565 | 1,553 | 1,560 | 50,700 |
| 2017/08/30 | 1,550 | 1,556 | 1,535 | 1,546 | 53,000 |
| 2017/08/29 | 1,535 | 1,550 | 1,535 | 1,541 | 41,500 |
| 2017/08/28 | 1,557 | 1,570 | 1,536 | 1,541 | 50,200 |
| 2017/08/25 | 1,555 | 1,568 | 1,548 | 1,562 | 43,800 |
| 2017/08/24 | 1,538 | 1,561 | 1,538 | 1,544 | 54,800 |
| 2017/08/23 | 1,541 | 1,552 | 1,538 | 1,547 | 67,800 |
| 2017/08/22 | 1,520 | 1,540 | 1,520 | 1,538 | 36,600 |
| 2017/08/21 | 1,526 | 1,532 | 1,515 | 1,530 | 30,500 |
| 2017/08/18 | 1,530 | 1,533 | 1,518 | 1,520 | 48,800 |
| 2017/08/17 | 1,526 | 1,547 | 1,526 | 1,540 | 45,000 |
| 2017/08/16 | 1,530 | 1,542 | 1,525 | 1,526 | 49,600 |
| 2017/08/15 | 1,515 | 1,545 | 1,508 | 1,535 | 46,700 |
| 2017/08/14 | 1,498 | 1,526 | 1,498 | 1,504 | 44,000 |
| 2017/08/10 | 1,520 | 1,543 | 1,520 | 1,538 | 50,100 |
| 2017/08/09 | 1,530 | 1,539 | 1,505 | 1,520 | 49,400 |
| 2017/08/08 | 1,510 | 1,533 | 1,506 | 1,530 | 74,200 |
| 2017/08/07 | 1,453 | 1,509 | 1,453 | 1,509 | 92,400 |
| 2017/08/04 | 1,434 | 1,465 | 1,426 | 1,463 | 47,300 |
| 2017/08/03 | 1,418 | 1,432 | 1,410 | 1,432 | 30,300 |
| 2017/08/02 | 1,386 | 1,422 | 1,381 | 1,418 | 41,600 |
| 2017/08/01 | 1,385 | 1,389 | 1,379 | 1,383 | 56,500 |
| 2017/07/31 | 1,409 | 1,410 | 1,389 | 1,390 | 90,700 |
| 2017/07/28 | 1,410 | 1,426 | 1,401 | 1,426 | 80,700 |
| 2017/07/27 | 1,422 | 1,429 | 1,412 | 1,413 | 70,300 |
| 2017/07/26 | 1,430 | 1,434 | 1,416 | 1,422 | 42,000 |
| 2017/07/25 | 1,424 | 1,430 | 1,416 | 1,428 | 41,000 |
| 2017/07/24 | 1,429 | 1,430 | 1,411 | 1,424 | 61,100 |
| 2017/07/21 | 1,441 | 1,441 | 1,430 | 1,436 | 42,800 |
| 2017/07/20 | 1,432 | 1,448 | 1,430 | 1,442 | 40,500 |
| 2017/07/19 | 1,442 | 1,445 | 1,426 | 1,435 | 38,200 |
| 2017/07/18 | 1,443 | 1,449 | 1,432 | 1,445 | 32,200 |
| 2017/07/14 | 1,440 | 1,457 | 1,440 | 1,448 | 46,700 |
| 2017/07/13 | 1,442 | 1,446 | 1,431 | 1,442 | 41,500 |
| 2017/07/12 | 1,447 | 1,450 | 1,428 | 1,442 | 33,700 |
| 2017/07/11 | 1,447 | 1,457 | 1,442 | 1,452 | 46,400 |
| 2017/07/10 | 1,443 | 1,458 | 1,435 | 1,450 | 38,800 |
| 2017/07/07 | 1,432 | 1,445 | 1,432 | 1,436 | 36,200 |
| 2017/07/06 | 1,435 | 1,450 | 1,428 | 1,449 | 31,600 |
| 2017/07/05 | 1,410 | 1,455 | 1,398 | 1,450 | 60,000 |
| 2017/07/04 | 1,467 | 1,467 | 1,405 | 1,419 | 62,900 |
| 2017/07/03 | 1,443 | 1,457 | 1,440 | 1,448 | 70,900 |
| 2017/06/30 | 1,454 | 1,454 | 1,409 | 1,443 | 63,400 |
| 2017/06/29 | 1,440 | 1,482 | 1,439 | 1,474 | 91,400 |
| 2017/06/28 | 1,442 | 1,458 | 1,438 | 1,439 | 53,200 |
| 2017/06/27 | 1,444 | 1,451 | 1,437 | 1,448 | 49,700 |
| 2017/06/26 | 1,437 | 1,453 | 1,436 | 1,442 | 48,300 |
| 2017/06/23 | 1,439 | 1,450 | 1,436 | 1,438 | 26,800 |
| 2017/06/22 | 1,425 | 1,444 | 1,425 | 1,439 | 49,800 |
| 2017/06/21 | 1,423 | 1,443 | 1,423 | 1,434 | 53,900 |
| 2017/06/20 | 1,413 | 1,444 | 1,413 | 1,435 | 83,900 |
| 2017/06/19 | 1,423 | 1,432 | 1,385 | 1,415 | 71,900 |
| 2017/06/16 | 1,391 | 1,435 | 1,377 | 1,435 | 82,800 |
| 2017/06/15 | 1,412 | 1,415 | 1,383 | 1,384 | 46,600 |
| 2017/06/14 | 1,429 | 1,439 | 1,415 | 1,415 | 37,200 |
| 2017/06/13 | 1,425 | 1,437 | 1,416 | 1,430 | 28,500 |
| 2017/06/12 | 1,455 | 1,455 | 1,423 | 1,429 | 35,100 |
| 2017/06/09 | 1,433 | 1,464 | 1,433 | 1,457 | 82,700 |
| 2017/06/08 | 1,445 | 1,463 | 1,442 | 1,445 | 71,600 |
| 2017/06/07 | 1,421 | 1,450 | 1,421 | 1,444 | 60,800 |
| 2017/06/06 | 1,441 | 1,442 | 1,424 | 1,424 | 39,400 |
| 2017/06/05 | 1,447 | 1,450 | 1,434 | 1,442 | 34,200 |
| 2017/06/02 | 1,390 | 1,452 | 1,387 | 1,450 | 49,700 |
| 2017/06/01 | 1,345 | 1,390 | 1,345 | 1,382 | 37,100 |
| 2017/05/31 | 1,354 | 1,359 | 1,344 | 1,345 | 24,800 |
| 2017/05/30 | 1,361 | 1,366 | 1,336 | 1,354 | 28,200 |
| 2017/05/29 | 1,389 | 1,392 | 1,361 | 1,361 | 24,200 |
| 2017/05/26 | 1,409 | 1,412 | 1,389 | 1,389 | 20,600 |
| 2017/05/25 | 1,409 | 1,427 | 1,409 | 1,414 | 19,200 |
| 2017/05/24 | 1,393 | 1,422 | 1,393 | 1,414 | 55,500 |
| 2017/05/23 | 1,430 | 1,440 | 1,405 | 1,406 | 25,200 |
| 2017/05/22 | 1,431 | 1,450 | 1,419 | 1,425 | 30,600 |
| 2017/05/19 | 1,454 | 1,455 | 1,441 | 1,441 | 26,100 |
| 2017/05/18 | 1,440 | 1,473 | 1,440 | 1,454 | 31,000 |
| 2017/05/17 | 1,468 | 1,483 | 1,434 | 1,470 | 65,700 |
| 2017/05/16 | 1,410 | 1,486 | 1,410 | 1,483 | 100,300 |
| 2017/05/15 | 1,383 | 1,410 | 1,383 | 1,388 | 17,700 |
| 2017/05/12 | 1,420 | 1,420 | 1,400 | 1,412 | 19,600 |
| 2017/05/11 | 1,431 | 1,440 | 1,414 | 1,432 | 21,100 |
| 2017/05/10 | 1,419 | 1,434 | 1,410 | 1,430 | 24,600 |
| 2017/05/09 | 1,397 | 1,422 | 1,397 | 1,419 | 32,600 |
| 2017/05/08 | 1,369 | 1,399 | 1,358 | 1,394 | 37,100 |
| 2017/05/02 | 1,343 | 1,359 | 1,336 | 1,351 | 28,400 |
| 2017/05/01 | 1,323 | 1,338 | 1,323 | 1,333 | 21,100 |
| 2017/04/28 | 1,340 | 1,352 | 1,315 | 1,316 | 33,100 |
| 2017/04/27 | 1,323 | 1,342 | 1,323 | 1,333 | 31,000 |
| 2017/04/26 | 1,360 | 1,360 | 1,319 | 1,320 | 32,600 |
| 2017/04/25 | 1,339 | 1,350 | 1,323 | 1,343 | 22,300 |
| 2017/04/24 | 1,305 | 1,333 | 1,298 | 1,332 | 31,700 |
| 2017/04/21 | 1,265 | 1,289 | 1,264 | 1,286 | 17,600 |
| 2017/04/20 | 1,252 | 1,273 | 1,252 | 1,252 | 20,300 |
| 2017/04/19 | 1,242 | 1,273 | 1,242 | 1,252 | 22,200 |
| 2017/04/18 | 1,263 | 1,305 | 1,205 | 1,252 | 39,600 |
| 2017/04/17 | 1,238 | 1,259 | 1,235 | 1,251 | 21,200 |
| 2017/04/14 | 1,236 | 1,259 | 1,235 | 1,238 | 18,000 |
| 2017/04/13 | 1,239 | 1,251 | 1,230 | 1,245 | 24,000 |
| 2017/04/12 | 1,274 | 1,290 | 1,251 | 1,257 | 23,900 |
| 2017/04/11 | 1,268 | 1,305 | 1,264 | 1,301 | 34,000 |
| 2017/04/10 | 1,262 | 1,277 | 1,255 | 1,272 | 17,100 |
| 2017/04/07 | 1,260 | 1,264 | 1,248 | 1,252 | 24,700 |
| 2017/04/06 | 1,272 | 1,280 | 1,245 | 1,246 | 18,500 |
| 2017/04/05 | 1,284 | 1,296 | 1,280 | 1,284 | 19,400 |
| 2017/04/04 | 1,291 | 1,313 | 1,269 | 1,294 | 39,200 |
| 2017/04/03 | 1,278 | 1,312 | 1,278 | 1,300 | 23,200 |
| 2017/03/31 | 1,282 | 1,299 | 1,271 | 1,271 | 43,300 |
| 2017/03/30 | 1,304 | 1,315 | 1,278 | 1,283 | 31,700 |
| 2017/03/29 | 1,363 | 1,363 | 1,310 | 1,318 | 37,400 |
| 2017/03/28 | 1,343 | 1,394 | 1,343 | 1,377 | 72,600 |
| 2017/03/27 | 1,340 | 1,352 | 1,326 | 1,343 | 59,100 |
| 2017/03/24 | 1,360 | 1,380 | 1,345 | 1,347 | 42,600 |
| 2017/03/23 | 1,360 | 1,388 | 1,352 | 1,354 | 52,200 |
| 2017/03/22 | 1,397 | 1,407 | 1,357 | 1,357 | 56,400 |
| 2017/03/21 | 1,417 | 1,435 | 1,411 | 1,427 | 54,700 |
| 2017/03/17 | 1,423 | 1,429 | 1,414 | 1,426 | 60,400 |
| 2017/03/16 | 1,405 | 1,424 | 1,403 | 1,423 | 42,500 |
| 2017/03/15 | 1,402 | 1,422 | 1,401 | 1,412 | 26,000 |
| 2017/03/14 | 1,433 | 1,433 | 1,416 | 1,416 | 30,800 |
| 2017/03/13 | 1,440 | 1,457 | 1,432 | 1,433 | 46,900 |
| 2017/03/10 | 1,434 | 1,450 | 1,418 | 1,450 | 64,200 |
| 2017/03/09 | 1,429 | 1,436 | 1,422 | 1,429 | 34,800 |
| 2017/03/08 | 1,426 | 1,428 | 1,416 | 1,420 | 18,400 |
| 2017/03/07 | 1,415 | 1,435 | 1,409 | 1,420 | 28,100 |
| 2017/03/06 | 1,420 | 1,426 | 1,416 | 1,417 | 30,200 |
| 2017/03/03 | 1,402 | 1,430 | 1,398 | 1,426 | 59,300 |
| 2017/03/02 | 1,380 | 1,430 | 1,380 | 1,428 | 88,000 |
| 2017/03/01 | 1,353 | 1,372 | 1,340 | 1,370 | 37,900 |
| 2017/02/28 | 1,350 | 1,378 | 1,350 | 1,362 | 47,300 |
| 2017/02/27 | 1,361 | 1,366 | 1,344 | 1,348 | 30,200 |
| 2017/02/24 | 1,338 | 1,371 | 1,338 | 1,369 | 20,000 |
| 2017/02/23 | 1,339 | 1,362 | 1,335 | 1,346 | 45,600 |
| 2017/02/22 | 1,359 | 1,368 | 1,349 | 1,353 | 53,900 |
| 2017/02/21 | 1,346 | 1,353 | 1,333 | 1,353 | 24,000 |
| 2017/02/20 | 1,342 | 1,358 | 1,340 | 1,350 | 21,600 |
| 2017/02/17 | 1,334 | 1,354 | 1,333 | 1,352 | 23,000 |
| 2017/02/16 | 1,352 | 1,358 | 1,337 | 1,346 | 38,600 |
| 2017/02/15 | 1,354 | 1,357 | 1,342 | 1,352 | 45,200 |
| 2017/02/14 | 1,331 | 1,354 | 1,331 | 1,339 | 33,900 |
| 2017/02/13 | 1,300 | 1,334 | 1,279 | 1,332 | 59,900 |
| 2017/02/10 | 1,300 | 1,313 | 1,282 | 1,292 | 60,600 |
| 2017/02/09 | 1,300 | 1,305 | 1,275 | 1,280 | 50,100 |
| 2017/02/08 | 1,279 | 1,308 | 1,265 | 1,308 | 38,000 |
| 2017/02/07 | 1,270 | 1,284 | 1,261 | 1,279 | 29,400 |
| 2017/02/06 | 1,249 | 1,279 | 1,248 | 1,279 | 36,200 |
| 2017/02/03 | 1,236 | 1,245 | 1,233 | 1,237 | 15,900 |
| 2017/02/02 | 1,256 | 1,256 | 1,230 | 1,237 | 37,200 |
| 2017/02/01 | 1,219 | 1,253 | 1,215 | 1,250 | 30,800 |
| 2017/01/31 | 1,219 | 1,235 | 1,206 | 1,220 | 33,800 |
| 2017/01/30 | 1,241 | 1,245 | 1,228 | 1,244 | 21,500 |
| 2017/01/27 | 1,232 | 1,252 | 1,213 | 1,248 | 34,700 |
| 2017/01/26 | 1,222 | 1,238 | 1,221 | 1,223 | 26,900 |
| 2017/01/25 | 1,234 | 1,249 | 1,208 | 1,209 | 45,700 |
| 2017/01/24 | 1,208 | 1,227 | 1,208 | 1,221 | 24,900 |
| 2017/01/23 | 1,207 | 1,226 | 1,204 | 1,215 | 24,000 |
| 2017/01/20 | 1,193 | 1,219 | 1,193 | 1,216 | 42,200 |
| 2017/01/19 | 1,190 | 1,207 | 1,180 | 1,199 | 58,900 |
| 2017/01/18 | 1,157 | 1,178 | 1,157 | 1,175 | 27,300 |
| 2017/01/17 | 1,167 | 1,172 | 1,150 | 1,164 | 20,900 |
| 2017/01/16 | 1,186 | 1,192 | 1,160 | 1,167 | 24,800 |
| 2017/01/13 | 1,185 | 1,194 | 1,180 | 1,194 | 33,900 |
| 2017/01/12 | 1,183 | 1,196 | 1,169 | 1,191 | 61,700 |
| 2017/01/11 | 1,188 | 1,198 | 1,177 | 1,183 | 35,000 |
| 2017/01/10 | 1,158 | 1,194 | 1,155 | 1,191 | 44,100 |
| 2017/01/06 | 1,153 | 1,162 | 1,142 | 1,159 | 48,900 |
| 2017/01/05 | 1,169 | 1,186 | 1,155 | 1,168 | 56,200 |
| 2017/01/04 | 1,139 | 1,169 | 1,137 | 1,169 | 51,100 |