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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,819 | 1,819 | 1,779 | 1,790 | 25,500 |
| 2019/12/27 | 1,798 | 1,814 | 1,783 | 1,802 | 35,500 |
| 2019/12/26 | 1,766 | 1,786 | 1,766 | 1,783 | 19,500 |
| 2019/12/25 | 1,764 | 1,771 | 1,758 | 1,766 | 18,500 |
| 2019/12/24 | 1,773 | 1,773 | 1,757 | 1,764 | 9,600 |
| 2019/12/23 | 1,797 | 1,797 | 1,758 | 1,758 | 22,300 |
| 2019/12/20 | 1,787 | 1,802 | 1,761 | 1,796 | 37,600 |
| 2019/12/19 | 1,750 | 1,791 | 1,740 | 1,787 | 30,200 |
| 2019/12/18 | 1,767 | 1,772 | 1,732 | 1,745 | 26,300 |
| 2019/12/17 | 1,764 | 1,773 | 1,752 | 1,771 | 31,800 |
| 2019/12/16 | 1,763 | 1,768 | 1,744 | 1,751 | 20,400 |
| 2019/12/13 | 1,790 | 1,793 | 1,764 | 1,764 | 75,200 |
| 2019/12/12 | 1,774 | 1,783 | 1,752 | 1,766 | 31,600 |
| 2019/12/11 | 1,760 | 1,775 | 1,760 | 1,767 | 19,600 |
| 2019/12/10 | 1,798 | 1,798 | 1,757 | 1,758 | 23,600 |
| 2019/12/09 | 1,758 | 1,765 | 1,750 | 1,765 | 19,700 |
| 2019/12/06 | 1,722 | 1,756 | 1,716 | 1,741 | 31,500 |
| 2019/12/05 | 1,699 | 1,739 | 1,699 | 1,722 | 41,700 |
| 2019/12/04 | 1,681 | 1,704 | 1,670 | 1,695 | 19,300 |
| 2019/12/03 | 1,689 | 1,704 | 1,665 | 1,696 | 20,600 |
| 2019/12/02 | 1,685 | 1,721 | 1,685 | 1,700 | 50,600 |
| 2019/11/29 | 1,682 | 1,691 | 1,660 | 1,673 | 27,800 |
| 2019/11/28 | 1,679 | 1,685 | 1,666 | 1,668 | 26,200 |
| 2019/11/27 | 1,681 | 1,689 | 1,677 | 1,680 | 23,300 |
| 2019/11/26 | 1,646 | 1,695 | 1,646 | 1,681 | 49,500 |
| 2019/11/25 | 1,651 | 1,656 | 1,631 | 1,645 | 25,700 |
| 2019/11/22 | 1,640 | 1,664 | 1,632 | 1,635 | 24,300 |
| 2019/11/21 | 1,638 | 1,642 | 1,607 | 1,638 | 31,100 |
| 2019/11/20 | 1,628 | 1,636 | 1,610 | 1,634 | 24,700 |
| 2019/11/19 | 1,631 | 1,639 | 1,614 | 1,628 | 30,900 |
| 2019/11/18 | 1,627 | 1,630 | 1,616 | 1,620 | 22,000 |
| 2019/11/15 | 1,626 | 1,635 | 1,613 | 1,625 | 40,600 |
| 2019/11/14 | 1,619 | 1,624 | 1,607 | 1,616 | 28,000 |
| 2019/11/13 | 1,623 | 1,626 | 1,602 | 1,612 | 19,400 |
| 2019/11/12 | 1,611 | 1,626 | 1,586 | 1,623 | 28,600 |
| 2019/11/11 | 1,630 | 1,630 | 1,599 | 1,611 | 20,400 |
| 2019/11/08 | 1,629 | 1,636 | 1,601 | 1,609 | 42,600 |
| 2019/11/07 | 1,606 | 1,620 | 1,592 | 1,620 | 34,800 |
| 2019/11/06 | 1,633 | 1,635 | 1,584 | 1,595 | 52,200 |
| 2019/11/05 | 1,594 | 1,600 | 1,575 | 1,600 | 66,200 |
| 2019/11/01 | 1,545 | 1,566 | 1,543 | 1,557 | 48,000 |
| 2019/10/31 | 1,620 | 1,633 | 1,536 | 1,551 | 168,300 |
| 2019/10/30 | 1,594 | 1,686 | 1,584 | 1,630 | 335,200 |
| 2019/10/29 | 1,541 | 1,586 | 1,541 | 1,580 | 98,500 |
| 2019/10/28 | 1,571 | 1,577 | 1,522 | 1,525 | 111,800 |
| 2019/10/25 | 1,582 | 1,593 | 1,521 | 1,560 | 177,500 |
| 2019/10/24 | 1,642 | 1,642 | 1,570 | 1,593 | 96,400 |
| 2019/10/23 | 1,631 | 1,637 | 1,601 | 1,636 | 50,700 |
| 2019/10/21 | 1,582 | 1,631 | 1,563 | 1,620 | 66,800 |
| 2019/10/18 | 1,664 | 1,708 | 1,547 | 1,596 | 200,200 |
| 2019/10/17 | 1,805 | 1,805 | 1,646 | 1,664 | 427,700 |
| 2019/10/16 | 1,534 | 1,545 | 1,509 | 1,525 | 39,600 |
| 2019/10/15 | 1,495 | 1,521 | 1,485 | 1,517 | 37,100 |
| 2019/10/11 | 1,483 | 1,487 | 1,427 | 1,469 | 33,000 |
| 2019/10/10 | 1,468 | 1,472 | 1,445 | 1,472 | 28,000 |
| 2019/10/09 | 1,484 | 1,484 | 1,453 | 1,473 | 28,500 |
| 2019/10/08 | 1,450 | 1,490 | 1,439 | 1,485 | 55,800 |
| 2019/10/07 | 1,455 | 1,468 | 1,422 | 1,433 | 34,500 |
| 2019/10/04 | 1,471 | 1,473 | 1,448 | 1,461 | 29,100 |
| 2019/10/03 | 1,493 | 1,495 | 1,451 | 1,483 | 43,100 |
| 2019/10/02 | 1,542 | 1,553 | 1,524 | 1,532 | 16,100 |
| 2019/10/01 | 1,506 | 1,549 | 1,506 | 1,543 | 29,500 |
| 2019/09/30 | 1,516 | 1,518 | 1,485 | 1,506 | 42,800 |
| 2019/09/27 | 1,580 | 1,580 | 1,503 | 1,523 | 52,400 |
| 2019/09/26 | 1,583 | 1,615 | 1,564 | 1,581 | 47,700 |
| 2019/09/25 | 1,569 | 1,580 | 1,546 | 1,558 | 15,200 |
| 2019/09/24 | 1,600 | 1,600 | 1,528 | 1,570 | 31,000 |
| 2019/09/20 | 1,569 | 1,614 | 1,569 | 1,610 | 69,400 |
| 2019/09/19 | 1,528 | 1,559 | 1,521 | 1,555 | 43,300 |
| 2019/09/18 | 1,518 | 1,526 | 1,487 | 1,520 | 36,800 |
| 2019/09/17 | 1,539 | 1,539 | 1,496 | 1,522 | 21,600 |
| 2019/09/13 | 1,498 | 1,538 | 1,473 | 1,534 | 47,700 |
| 2019/09/12 | 1,548 | 1,548 | 1,489 | 1,497 | 30,500 |
| 2019/09/11 | 1,497 | 1,539 | 1,476 | 1,536 | 40,300 |
| 2019/09/10 | 1,512 | 1,512 | 1,470 | 1,494 | 24,400 |
| 2019/09/09 | 1,534 | 1,551 | 1,473 | 1,504 | 38,400 |
| 2019/09/06 | 1,546 | 1,548 | 1,514 | 1,527 | 11,200 |
| 2019/09/05 | 1,480 | 1,544 | 1,470 | 1,530 | 19,100 |
| 2019/09/04 | 1,466 | 1,496 | 1,460 | 1,463 | 31,000 |
| 2019/09/03 | 1,462 | 1,486 | 1,462 | 1,472 | 20,000 |
| 2019/09/02 | 1,477 | 1,478 | 1,441 | 1,464 | 20,000 |
| 2019/08/30 | 1,448 | 1,486 | 1,446 | 1,482 | 32,700 |
| 2019/08/29 | 1,451 | 1,451 | 1,408 | 1,432 | 26,900 |
| 2019/08/28 | 1,484 | 1,485 | 1,460 | 1,472 | 15,100 |
| 2019/08/27 | 1,478 | 1,491 | 1,469 | 1,478 | 13,600 |
| 2019/08/26 | 1,480 | 1,484 | 1,447 | 1,467 | 29,200 |
| 2019/08/23 | 1,521 | 1,531 | 1,504 | 1,511 | 15,800 |
| 2019/08/22 | 1,571 | 1,572 | 1,520 | 1,528 | 24,400 |
| 2019/08/21 | 1,600 | 1,615 | 1,560 | 1,568 | 18,800 |
| 2019/08/20 | 1,623 | 1,628 | 1,603 | 1,626 | 12,600 |
| 2019/08/19 | 1,622 | 1,634 | 1,610 | 1,623 | 13,100 |
| 2019/08/16 | 1,615 | 1,645 | 1,604 | 1,615 | 14,400 |
| 2019/08/15 | 1,606 | 1,636 | 1,602 | 1,620 | 19,400 |
| 2019/08/14 | 1,620 | 1,650 | 1,620 | 1,646 | 12,100 |
| 2019/08/13 | 1,624 | 1,625 | 1,572 | 1,619 | 34,500 |
| 2019/08/09 | 1,694 | 1,698 | 1,653 | 1,654 | 17,600 |
| 2019/08/08 | 1,685 | 1,711 | 1,674 | 1,679 | 18,100 |
| 2019/08/07 | 1,720 | 1,734 | 1,705 | 1,709 | 20,900 |
| 2019/08/06 | 1,687 | 1,764 | 1,687 | 1,711 | 30,500 |
| 2019/08/05 | 1,766 | 1,772 | 1,650 | 1,727 | 31,400 |
| 2019/08/02 | 1,785 | 1,785 | 1,757 | 1,764 | 20,900 |
| 2019/08/01 | 1,815 | 1,819 | 1,785 | 1,791 | 6,100 |
| 2019/07/31 | 1,800 | 1,847 | 1,799 | 1,828 | 17,000 |
| 2019/07/30 | 1,802 | 1,837 | 1,798 | 1,818 | 19,300 |
| 2019/07/29 | 1,814 | 1,814 | 1,791 | 1,802 | 8,900 |
| 2019/07/26 | 1,849 | 1,849 | 1,791 | 1,801 | 12,600 |
| 2019/07/25 | 1,842 | 1,842 | 1,797 | 1,839 | 13,000 |
| 2019/07/24 | 1,842 | 1,842 | 1,791 | 1,802 | 15,500 |
| 2019/07/23 | 1,804 | 1,844 | 1,803 | 1,824 | 13,900 |
| 2019/07/22 | 1,782 | 1,815 | 1,782 | 1,792 | 11,400 |
| 2019/07/19 | 1,735 | 1,782 | 1,734 | 1,774 | 11,300 |
| 2019/07/18 | 1,781 | 1,781 | 1,741 | 1,744 | 27,400 |
| 2019/07/17 | 1,788 | 1,815 | 1,788 | 1,791 | 8,600 |
| 2019/07/16 | 1,790 | 1,796 | 1,776 | 1,788 | 14,600 |
| 2019/07/12 | 1,811 | 1,834 | 1,803 | 1,809 | 11,700 |
| 2019/07/11 | 1,796 | 1,819 | 1,796 | 1,811 | 8,800 |
| 2019/07/10 | 1,795 | 1,796 | 1,780 | 1,786 | 13,700 |
| 2019/07/09 | 1,837 | 1,855 | 1,789 | 1,798 | 14,800 |
| 2019/07/08 | 1,839 | 1,872 | 1,834 | 1,837 | 12,000 |
| 2019/07/05 | 1,861 | 1,862 | 1,847 | 1,852 | 6,800 |
| 2019/07/04 | 1,849 | 1,875 | 1,823 | 1,861 | 14,700 |
| 2019/07/03 | 1,849 | 1,860 | 1,835 | 1,845 | 8,400 |
| 2019/07/02 | 1,806 | 1,868 | 1,806 | 1,863 | 15,700 |
| 2019/07/01 | 1,839 | 1,841 | 1,790 | 1,806 | 19,800 |
| 2019/06/28 | 1,795 | 1,827 | 1,795 | 1,813 | 13,100 |
| 2019/06/27 | 1,781 | 1,806 | 1,780 | 1,806 | 15,200 |
| 2019/06/26 | 1,813 | 1,813 | 1,770 | 1,773 | 11,500 |
| 2019/06/25 | 1,798 | 1,806 | 1,774 | 1,784 | 12,000 |
| 2019/06/24 | 1,834 | 1,836 | 1,798 | 1,798 | 5,100 |
| 2019/06/21 | 1,782 | 1,843 | 1,773 | 1,843 | 59,700 |
| 2019/06/20 | 1,812 | 1,813 | 1,782 | 1,782 | 15,400 |
| 2019/06/19 | 1,779 | 1,838 | 1,775 | 1,821 | 32,700 |
| 2019/06/18 | 1,769 | 1,785 | 1,752 | 1,760 | 18,500 |
| 2019/06/17 | 1,820 | 1,820 | 1,756 | 1,763 | 28,300 |
| 2019/06/14 | 1,845 | 1,845 | 1,812 | 1,815 | 20,600 |
| 2019/06/13 | 1,870 | 1,870 | 1,815 | 1,834 | 26,100 |
| 2019/06/12 | 1,909 | 1,917 | 1,872 | 1,878 | 13,200 |
| 2019/06/11 | 1,878 | 1,921 | 1,878 | 1,917 | 10,300 |
| 2019/06/10 | 1,879 | 1,929 | 1,879 | 1,888 | 21,800 |
| 2019/06/07 | 1,811 | 1,925 | 1,797 | 1,877 | 66,600 |
| 2019/06/06 | 1,830 | 1,842 | 1,815 | 1,818 | 11,300 |
| 2019/06/05 | 1,815 | 1,837 | 1,812 | 1,835 | 18,300 |
| 2019/06/04 | 1,744 | 1,801 | 1,744 | 1,801 | 21,000 |
| 2019/06/03 | 1,755 | 1,755 | 1,729 | 1,744 | 20,900 |
| 2019/05/31 | 1,784 | 1,784 | 1,766 | 1,770 | 17,700 |
| 2019/05/30 | 1,799 | 1,799 | 1,757 | 1,786 | 28,700 |
| 2019/05/29 | 1,826 | 1,827 | 1,793 | 1,808 | 25,900 |
| 2019/05/28 | 1,821 | 1,852 | 1,813 | 1,838 | 36,600 |
| 2019/05/27 | 1,790 | 1,847 | 1,783 | 1,840 | 18,400 |
| 2019/05/24 | 1,761 | 1,787 | 1,755 | 1,777 | 12,300 |
| 2019/05/23 | 1,775 | 1,791 | 1,755 | 1,782 | 10,700 |
| 2019/05/22 | 1,760 | 1,790 | 1,758 | 1,775 | 14,800 |
| 2019/05/21 | 1,761 | 1,764 | 1,733 | 1,759 | 17,500 |
| 2019/05/20 | 1,752 | 1,773 | 1,743 | 1,770 | 12,700 |
| 2019/05/17 | 1,741 | 1,763 | 1,739 | 1,761 | 16,600 |
| 2019/05/16 | 1,735 | 1,735 | 1,706 | 1,717 | 20,900 |
| 2019/05/15 | 1,739 | 1,739 | 1,701 | 1,735 | 12,800 |
| 2019/05/14 | 1,671 | 1,715 | 1,623 | 1,710 | 24,300 |
| 2019/05/13 | 1,725 | 1,725 | 1,670 | 1,671 | 25,400 |
| 2019/05/10 | 1,721 | 1,755 | 1,720 | 1,725 | 18,400 |
| 2019/05/09 | 1,770 | 1,770 | 1,719 | 1,725 | 23,500 |
| 2019/05/08 | 1,808 | 1,818 | 1,761 | 1,770 | 31,700 |
| 2019/05/07 | 1,874 | 1,874 | 1,819 | 1,826 | 21,400 |
| 2019/04/26 | 1,876 | 1,884 | 1,830 | 1,871 | 18,500 |
| 2019/04/25 | 1,935 | 1,960 | 1,883 | 1,888 | 37,300 |
| 2019/04/24 | 1,939 | 1,975 | 1,927 | 1,932 | 11,300 |
| 2019/04/23 | 1,935 | 1,938 | 1,916 | 1,933 | 14,600 |
| 2019/04/22 | 1,909 | 1,928 | 1,870 | 1,925 | 14,100 |
| 2019/04/19 | 1,902 | 1,919 | 1,895 | 1,902 | 7,600 |
| 2019/04/18 | 1,929 | 1,930 | 1,864 | 1,887 | 17,500 |
| 2019/04/17 | 1,920 | 1,930 | 1,906 | 1,917 | 18,400 |
| 2019/04/16 | 1,940 | 1,954 | 1,900 | 1,909 | 10,200 |
| 2019/04/15 | 1,937 | 1,954 | 1,928 | 1,937 | 17,500 |
| 2019/04/12 | 1,925 | 1,940 | 1,891 | 1,907 | 14,600 |
| 2019/04/11 | 1,928 | 1,930 | 1,896 | 1,928 | 28,800 |
| 2019/04/10 | 1,920 | 1,946 | 1,920 | 1,927 | 14,000 |
| 2019/04/09 | 1,940 | 1,958 | 1,917 | 1,956 | 17,800 |
| 2019/04/08 | 1,945 | 1,952 | 1,924 | 1,935 | 10,600 |
| 2019/04/05 | 1,962 | 1,969 | 1,929 | 1,938 | 12,300 |
| 2019/04/04 | 1,945 | 1,974 | 1,945 | 1,961 | 18,600 |
| 2019/04/03 | 1,925 | 1,944 | 1,920 | 1,935 | 14,700 |
| 2019/04/02 | 1,943 | 1,962 | 1,922 | 1,925 | 17,500 |
| 2019/04/01 | 1,917 | 1,956 | 1,916 | 1,936 | 26,700 |
| 2019/03/29 | 1,863 | 1,904 | 1,845 | 1,894 | 36,800 |
| 2019/03/28 | 1,824 | 1,864 | 1,817 | 1,864 | 148,100 |
| 2019/03/27 | 1,830 | 1,858 | 1,802 | 1,834 | 33,500 |
| 2019/03/26 | 1,828 | 1,891 | 1,825 | 1,875 | 56,800 |
| 2019/03/25 | 1,849 | 1,849 | 1,794 | 1,808 | 44,200 |
| 2019/03/22 | 1,851 | 1,872 | 1,842 | 1,852 | 46,200 |
| 2019/03/20 | 1,821 | 1,860 | 1,808 | 1,860 | 30,800 |
| 2019/03/19 | 1,811 | 1,832 | 1,800 | 1,824 | 44,000 |
| 2019/03/18 | 1,819 | 1,827 | 1,768 | 1,826 | 51,400 |
| 2019/03/15 | 1,741 | 1,797 | 1,737 | 1,790 | 49,400 |
| 2019/03/14 | 1,770 | 1,770 | 1,726 | 1,744 | 39,100 |
| 2019/03/13 | 1,790 | 1,790 | 1,758 | 1,774 | 34,300 |
| 2019/03/12 | 1,828 | 1,828 | 1,772 | 1,796 | 57,400 |
| 2019/03/11 | 1,777 | 1,797 | 1,764 | 1,796 | 30,400 |
| 2019/03/08 | 1,760 | 1,778 | 1,728 | 1,776 | 57,800 |
| 2019/03/07 | 1,807 | 1,809 | 1,761 | 1,780 | 57,700 |
| 2019/03/06 | 1,814 | 1,839 | 1,811 | 1,815 | 46,700 |
| 2019/03/05 | 1,813 | 1,816 | 1,795 | 1,814 | 18,700 |
| 2019/03/04 | 1,840 | 1,841 | 1,785 | 1,819 | 57,500 |
| 2019/03/01 | 1,828 | 1,850 | 1,811 | 1,844 | 30,200 |
| 2019/02/28 | 1,847 | 1,859 | 1,825 | 1,825 | 35,900 |
| 2019/02/27 | 1,848 | 1,897 | 1,840 | 1,847 | 34,200 |
| 2019/02/26 | 1,845 | 1,880 | 1,836 | 1,849 | 23,500 |
| 2019/02/25 | 1,844 | 1,848 | 1,816 | 1,844 | 23,600 |
| 2019/02/22 | 1,843 | 1,868 | 1,820 | 1,838 | 32,800 |
| 2019/02/21 | 1,884 | 1,884 | 1,824 | 1,853 | 29,700 |
| 2019/02/20 | 1,866 | 1,880 | 1,826 | 1,875 | 18,100 |
| 2019/02/19 | 1,888 | 1,908 | 1,859 | 1,866 | 15,300 |
| 2019/02/18 | 1,868 | 1,908 | 1,852 | 1,894 | 23,100 |
| 2019/02/15 | 1,836 | 1,840 | 1,809 | 1,832 | 13,300 |
| 2019/02/14 | 1,833 | 1,858 | 1,829 | 1,845 | 14,700 |
| 2019/02/13 | 1,853 | 1,862 | 1,793 | 1,833 | 30,900 |
| 2019/02/12 | 1,783 | 1,845 | 1,783 | 1,841 | 27,200 |
| 2019/02/08 | 1,787 | 1,789 | 1,765 | 1,783 | 18,200 |
| 2019/02/07 | 1,800 | 1,810 | 1,760 | 1,809 | 34,600 |
| 2019/02/06 | 1,806 | 1,807 | 1,738 | 1,797 | 46,500 |
| 2019/02/05 | 1,712 | 1,775 | 1,712 | 1,766 | 23,700 |
| 2019/02/04 | 1,680 | 1,721 | 1,677 | 1,721 | 28,600 |
| 2019/02/01 | 1,681 | 1,698 | 1,646 | 1,663 | 51,900 |
| 2019/01/31 | 1,692 | 1,717 | 1,680 | 1,680 | 31,500 |
| 2019/01/30 | 1,735 | 1,744 | 1,674 | 1,678 | 64,500 |
| 2019/01/29 | 1,753 | 1,754 | 1,712 | 1,721 | 32,200 |
| 2019/01/28 | 1,767 | 1,768 | 1,749 | 1,758 | 16,300 |
| 2019/01/25 | 1,760 | 1,779 | 1,739 | 1,768 | 28,500 |
| 2019/01/24 | 1,784 | 1,798 | 1,746 | 1,753 | 28,600 |
| 2019/01/23 | 1,763 | 1,794 | 1,745 | 1,767 | 25,800 |
| 2019/01/22 | 1,809 | 1,827 | 1,765 | 1,783 | 16,700 |
| 2019/01/21 | 1,801 | 1,828 | 1,790 | 1,796 | 11,600 |
| 2019/01/18 | 1,772 | 1,805 | 1,772 | 1,785 | 17,100 |
| 2019/01/17 | 1,804 | 1,819 | 1,750 | 1,760 | 16,700 |
| 2019/01/16 | 1,776 | 1,795 | 1,759 | 1,777 | 19,400 |
| 2019/01/15 | 1,755 | 1,807 | 1,750 | 1,787 | 22,800 |
| 2019/01/11 | 1,860 | 1,860 | 1,778 | 1,789 | 34,700 |
| 2019/01/10 | 1,889 | 1,889 | 1,847 | 1,852 | 23,400 |
| 2019/01/09 | 1,958 | 1,970 | 1,903 | 1,915 | 25,500 |
| 2019/01/08 | 1,982 | 1,983 | 1,958 | 1,967 | 35,300 |
| 2019/01/07 | 1,975 | 2,030 | 1,975 | 1,977 | 53,100 |
| 2019/01/04 | 1,935 | 1,966 | 1,911 | 1,955 | 59,800 |