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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,375 | 2,410 | 2,365 | 2,398 | 50,500 |
| 2022/12/29 | 2,323 | 2,373 | 2,306 | 2,363 | 42,400 |
| 2022/12/28 | 2,355 | 2,358 | 2,315 | 2,352 | 41,300 |
| 2022/12/27 | 2,380 | 2,380 | 2,333 | 2,354 | 54,100 |
| 2022/12/26 | 2,298 | 2,362 | 2,284 | 2,343 | 79,900 |
| 2022/12/23 | 2,264 | 2,292 | 2,251 | 2,272 | 61,400 |
| 2022/12/22 | 2,280 | 2,309 | 2,262 | 2,292 | 112,000 |
| 2022/12/21 | 2,275 | 2,308 | 2,225 | 2,258 | 147,900 |
| 2022/12/20 | 2,418 | 2,457 | 2,201 | 2,271 | 534,200 |
| 2022/12/19 | 2,243 | 2,428 | 2,222 | 2,386 | 328,900 |
| 2022/12/16 | 2,249 | 2,254 | 2,194 | 2,195 | 100,400 |
| 2022/12/15 | 2,200 | 2,271 | 2,181 | 2,269 | 51,500 |
| 2022/12/14 | 2,173 | 2,211 | 2,170 | 2,200 | 24,400 |
| 2022/12/13 | 2,200 | 2,200 | 2,164 | 2,171 | 26,100 |
| 2022/12/12 | 2,160 | 2,184 | 2,150 | 2,181 | 25,200 |
| 2022/12/09 | 2,179 | 2,206 | 2,170 | 2,175 | 37,900 |
| 2022/12/08 | 2,198 | 2,209 | 2,180 | 2,185 | 40,300 |
| 2022/12/07 | 2,206 | 2,233 | 2,204 | 2,204 | 35,000 |
| 2022/12/06 | 2,187 | 2,234 | 2,180 | 2,219 | 48,300 |
| 2022/12/05 | 2,224 | 2,230 | 2,175 | 2,213 | 53,400 |
| 2022/12/02 | 2,230 | 2,230 | 2,192 | 2,207 | 61,600 |
| 2022/12/01 | 2,262 | 2,262 | 2,205 | 2,223 | 64,500 |
| 2022/11/30 | 2,250 | 2,266 | 2,240 | 2,246 | 46,900 |
| 2022/11/29 | 2,300 | 2,316 | 2,251 | 2,273 | 55,700 |
| 2022/11/28 | 2,339 | 2,362 | 2,311 | 2,324 | 37,800 |
| 2022/11/25 | 2,319 | 2,341 | 2,309 | 2,328 | 31,800 |
| 2022/11/24 | 2,328 | 2,341 | 2,301 | 2,319 | 70,000 |
| 2022/11/22 | 2,220 | 2,346 | 2,220 | 2,311 | 183,400 |
| 2022/11/21 | 2,160 | 2,209 | 2,153 | 2,208 | 65,100 |
| 2022/11/18 | 2,182 | 2,216 | 2,155 | 2,161 | 68,800 |
| 2022/11/17 | 2,188 | 2,218 | 2,176 | 2,189 | 41,600 |
| 2022/11/16 | 2,158 | 2,189 | 2,143 | 2,182 | 56,300 |
| 2022/11/15 | 2,095 | 2,159 | 2,095 | 2,159 | 67,800 |
| 2022/11/14 | 2,143 | 2,155 | 2,081 | 2,103 | 72,400 |
| 2022/11/11 | 2,180 | 2,180 | 2,116 | 2,148 | 53,000 |
| 2022/11/10 | 2,169 | 2,189 | 2,136 | 2,136 | 67,000 |
| 2022/11/09 | 2,150 | 2,191 | 2,124 | 2,177 | 107,900 |
| 2022/11/08 | 2,168 | 2,228 | 2,095 | 2,159 | 444,600 |
| 2022/11/07 | 2,000 | 2,000 | 1,950 | 1,979 | 116,400 |
| 2022/11/04 | 1,924 | 1,992 | 1,916 | 1,984 | 82,100 |
| 2022/11/02 | 1,984 | 1,990 | 1,926 | 1,935 | 104,400 |
| 2022/11/01 | 1,920 | 1,981 | 1,896 | 1,975 | 78,800 |
| 2022/10/31 | 1,884 | 1,935 | 1,880 | 1,928 | 51,000 |
| 2022/10/28 | 1,853 | 1,890 | 1,846 | 1,860 | 97,600 |
| 2022/10/27 | 1,869 | 1,883 | 1,854 | 1,872 | 32,700 |
| 2022/10/26 | 1,831 | 1,892 | 1,820 | 1,886 | 54,200 |
| 2022/10/25 | 1,821 | 1,847 | 1,820 | 1,827 | 23,900 |
| 2022/10/24 | 1,845 | 1,867 | 1,801 | 1,806 | 29,700 |
| 2022/10/21 | 1,830 | 1,840 | 1,809 | 1,812 | 16,500 |
| 2022/10/20 | 1,822 | 1,843 | 1,822 | 1,830 | 19,700 |
| 2022/10/19 | 1,801 | 1,860 | 1,800 | 1,843 | 46,100 |
| 2022/10/18 | 1,806 | 1,810 | 1,788 | 1,807 | 31,000 |
| 2022/10/17 | 1,736 | 1,783 | 1,736 | 1,775 | 16,700 |
| 2022/10/14 | 1,757 | 1,770 | 1,743 | 1,759 | 28,200 |
| 2022/10/13 | 1,724 | 1,748 | 1,718 | 1,734 | 18,400 |
| 2022/10/12 | 1,732 | 1,749 | 1,718 | 1,730 | 32,300 |
| 2022/10/11 | 1,788 | 1,792 | 1,721 | 1,751 | 71,600 |
| 2022/10/07 | 1,757 | 1,854 | 1,757 | 1,828 | 67,900 |
| 2022/10/06 | 1,759 | 1,783 | 1,759 | 1,778 | 34,100 |
| 2022/10/05 | 1,740 | 1,765 | 1,740 | 1,750 | 24,600 |
| 2022/10/04 | 1,712 | 1,729 | 1,710 | 1,725 | 27,900 |
| 2022/10/03 | 1,666 | 1,686 | 1,640 | 1,686 | 25,700 |
| 2022/09/30 | 1,682 | 1,694 | 1,670 | 1,677 | 21,800 |
| 2022/09/29 | 1,692 | 1,705 | 1,681 | 1,694 | 25,100 |
| 2022/09/28 | 1,715 | 1,715 | 1,674 | 1,700 | 29,900 |
| 2022/09/27 | 1,713 | 1,728 | 1,701 | 1,707 | 21,100 |
| 2022/09/26 | 1,730 | 1,738 | 1,706 | 1,706 | 37,800 |
| 2022/09/22 | 1,740 | 1,759 | 1,726 | 1,751 | 24,500 |
| 2022/09/21 | 1,750 | 1,764 | 1,741 | 1,744 | 26,500 |
| 2022/09/20 | 1,766 | 1,794 | 1,761 | 1,761 | 36,700 |
| 2022/09/16 | 1,760 | 1,766 | 1,741 | 1,741 | 36,100 |
| 2022/09/15 | 1,763 | 1,766 | 1,753 | 1,763 | 14,200 |
| 2022/09/14 | 1,749 | 1,778 | 1,743 | 1,760 | 20,700 |
| 2022/09/13 | 1,770 | 1,778 | 1,762 | 1,778 | 19,700 |
| 2022/09/12 | 1,770 | 1,773 | 1,757 | 1,767 | 15,700 |
| 2022/09/09 | 1,764 | 1,769 | 1,750 | 1,757 | 22,500 |
| 2022/09/08 | 1,756 | 1,766 | 1,743 | 1,756 | 29,200 |
| 2022/09/07 | 1,767 | 1,767 | 1,736 | 1,755 | 27,200 |
| 2022/09/06 | 1,731 | 1,770 | 1,731 | 1,761 | 43,300 |
| 2022/09/05 | 1,735 | 1,750 | 1,713 | 1,716 | 36,600 |
| 2022/09/02 | 1,736 | 1,749 | 1,703 | 1,735 | 36,800 |
| 2022/09/01 | 1,723 | 1,734 | 1,703 | 1,726 | 30,900 |
| 2022/08/31 | 1,692 | 1,723 | 1,682 | 1,723 | 22,000 |
| 2022/08/30 | 1,685 | 1,710 | 1,677 | 1,710 | 14,600 |
| 2022/08/29 | 1,672 | 1,683 | 1,666 | 1,674 | 19,200 |
| 2022/08/26 | 1,711 | 1,711 | 1,699 | 1,705 | 13,900 |
| 2022/08/25 | 1,692 | 1,707 | 1,690 | 1,694 | 7,500 |
| 2022/08/24 | 1,691 | 1,704 | 1,687 | 1,692 | 15,900 |
| 2022/08/23 | 1,709 | 1,709 | 1,690 | 1,692 | 21,300 |
| 2022/08/22 | 1,710 | 1,717 | 1,694 | 1,705 | 12,700 |
| 2022/08/19 | 1,712 | 1,735 | 1,710 | 1,723 | 22,800 |
| 2022/08/18 | 1,701 | 1,713 | 1,692 | 1,712 | 12,800 |
| 2022/08/17 | 1,684 | 1,713 | 1,680 | 1,713 | 30,900 |
| 2022/08/16 | 1,689 | 1,692 | 1,681 | 1,690 | 15,400 |
| 2022/08/15 | 1,715 | 1,715 | 1,690 | 1,705 | 28,300 |
| 2022/08/12 | 1,695 | 1,710 | 1,676 | 1,705 | 33,200 |
| 2022/08/10 | 1,673 | 1,710 | 1,648 | 1,679 | 41,900 |
| 2022/08/09 | 1,730 | 1,730 | 1,664 | 1,673 | 62,900 |
| 2022/08/08 | 1,700 | 1,754 | 1,687 | 1,736 | 252,900 |
| 2022/08/05 | 1,560 | 1,578 | 1,555 | 1,574 | 28,500 |
| 2022/08/04 | 1,555 | 1,575 | 1,552 | 1,560 | 20,300 |
| 2022/08/03 | 1,540 | 1,551 | 1,533 | 1,537 | 14,500 |
| 2022/08/02 | 1,551 | 1,551 | 1,538 | 1,542 | 15,700 |
| 2022/08/01 | 1,544 | 1,555 | 1,540 | 1,551 | 19,500 |
| 2022/07/29 | 1,538 | 1,548 | 1,532 | 1,541 | 18,700 |
| 2022/07/28 | 1,538 | 1,555 | 1,535 | 1,541 | 18,200 |
| 2022/07/27 | 1,543 | 1,545 | 1,535 | 1,536 | 13,200 |
| 2022/07/26 | 1,553 | 1,554 | 1,542 | 1,543 | 6,300 |
| 2022/07/25 | 1,559 | 1,560 | 1,541 | 1,544 | 12,400 |
| 2022/07/22 | 1,553 | 1,554 | 1,542 | 1,545 | 13,800 |
| 2022/07/21 | 1,553 | 1,557 | 1,528 | 1,554 | 14,900 |
| 2022/07/20 | 1,541 | 1,555 | 1,540 | 1,553 | 20,000 |
| 2022/07/19 | 1,531 | 1,543 | 1,526 | 1,529 | 13,900 |
| 2022/07/15 | 1,544 | 1,544 | 1,528 | 1,531 | 9,100 |
| 2022/07/14 | 1,528 | 1,540 | 1,528 | 1,533 | 12,200 |
| 2022/07/13 | 1,530 | 1,538 | 1,527 | 1,532 | 8,700 |
| 2022/07/12 | 1,560 | 1,560 | 1,526 | 1,526 | 19,900 |
| 2022/07/11 | 1,537 | 1,562 | 1,537 | 1,553 | 19,600 |
| 2022/07/08 | 1,540 | 1,555 | 1,529 | 1,530 | 32,700 |
| 2022/07/07 | 1,548 | 1,555 | 1,534 | 1,540 | 17,800 |
| 2022/07/06 | 1,544 | 1,544 | 1,521 | 1,530 | 19,700 |
| 2022/07/05 | 1,544 | 1,556 | 1,540 | 1,551 | 16,800 |
| 2022/07/04 | 1,549 | 1,549 | 1,529 | 1,538 | 17,600 |
| 2022/07/01 | 1,529 | 1,540 | 1,510 | 1,529 | 35,200 |
| 2022/06/30 | 1,538 | 1,556 | 1,530 | 1,535 | 20,800 |
| 2022/06/29 | 1,553 | 1,558 | 1,538 | 1,538 | 31,100 |
| 2022/06/28 | 1,549 | 1,553 | 1,538 | 1,553 | 15,800 |
| 2022/06/27 | 1,566 | 1,567 | 1,538 | 1,549 | 13,000 |
| 2022/06/24 | 1,530 | 1,556 | 1,530 | 1,549 | 12,900 |
| 2022/06/23 | 1,529 | 1,542 | 1,527 | 1,529 | 13,600 |
| 2022/06/22 | 1,550 | 1,550 | 1,520 | 1,533 | 17,700 |
| 2022/06/21 | 1,540 | 1,557 | 1,518 | 1,546 | 16,100 |
| 2022/06/20 | 1,552 | 1,552 | 1,508 | 1,519 | 21,800 |
| 2022/06/17 | 1,550 | 1,561 | 1,541 | 1,554 | 20,000 |
| 2022/06/16 | 1,570 | 1,595 | 1,566 | 1,582 | 21,900 |
| 2022/06/15 | 1,588 | 1,588 | 1,564 | 1,569 | 24,200 |
| 2022/06/14 | 1,566 | 1,575 | 1,549 | 1,572 | 26,000 |
| 2022/06/13 | 1,608 | 1,620 | 1,583 | 1,588 | 27,800 |
| 2022/06/10 | 1,626 | 1,626 | 1,598 | 1,617 | 40,500 |
| 2022/06/09 | 1,647 | 1,657 | 1,642 | 1,642 | 26,300 |
| 2022/06/08 | 1,616 | 1,650 | 1,616 | 1,647 | 33,300 |
| 2022/06/07 | 1,619 | 1,625 | 1,609 | 1,616 | 22,800 |
| 2022/06/06 | 1,620 | 1,622 | 1,606 | 1,620 | 22,100 |
| 2022/06/03 | 1,608 | 1,629 | 1,603 | 1,626 | 22,900 |
| 2022/06/02 | 1,624 | 1,624 | 1,592 | 1,609 | 29,800 |
| 2022/06/01 | 1,604 | 1,632 | 1,599 | 1,620 | 45,100 |
| 2022/05/31 | 1,568 | 1,600 | 1,568 | 1,597 | 39,600 |
| 2022/05/30 | 1,590 | 1,603 | 1,566 | 1,566 | 63,400 |
| 2022/05/27 | 1,605 | 1,605 | 1,579 | 1,581 | 19,700 |
| 2022/05/26 | 1,590 | 1,601 | 1,580 | 1,586 | 24,300 |
| 2022/05/25 | 1,590 | 1,620 | 1,580 | 1,601 | 45,300 |
| 2022/05/24 | 1,565 | 1,606 | 1,563 | 1,589 | 55,000 |
| 2022/05/23 | 1,535 | 1,583 | 1,531 | 1,580 | 129,000 |
| 2022/05/20 | 1,575 | 1,586 | 1,550 | 1,573 | 107,200 |
| 2022/05/19 | 1,522 | 1,570 | 1,522 | 1,566 | 45,600 |
| 2022/05/18 | 1,571 | 1,575 | 1,550 | 1,570 | 35,600 |
| 2022/05/17 | 1,516 | 1,549 | 1,509 | 1,543 | 40,300 |
| 2022/05/16 | 1,545 | 1,546 | 1,497 | 1,506 | 40,800 |
| 2022/05/13 | 1,494 | 1,530 | 1,493 | 1,530 | 23,900 |
| 2022/05/12 | 1,510 | 1,510 | 1,478 | 1,479 | 34,400 |
| 2022/05/11 | 1,505 | 1,516 | 1,497 | 1,510 | 30,900 |
| 2022/05/10 | 1,515 | 1,515 | 1,498 | 1,510 | 45,000 |
| 2022/05/09 | 1,546 | 1,554 | 1,514 | 1,518 | 44,900 |
| 2022/05/06 | 1,537 | 1,556 | 1,519 | 1,556 | 23,400 |
| 2022/05/02 | 1,537 | 1,553 | 1,531 | 1,537 | 19,300 |
| 2022/04/28 | 1,505 | 1,533 | 1,501 | 1,533 | 15,100 |
| 2022/04/27 | 1,500 | 1,511 | 1,491 | 1,496 | 41,400 |
| 2022/04/26 | 1,511 | 1,527 | 1,500 | 1,521 | 22,700 |
| 2022/04/25 | 1,511 | 1,522 | 1,497 | 1,498 | 36,800 |
| 2022/04/22 | 1,533 | 1,542 | 1,517 | 1,542 | 25,100 |
| 2022/04/21 | 1,536 | 1,555 | 1,533 | 1,542 | 28,900 |
| 2022/04/20 | 1,510 | 1,529 | 1,500 | 1,522 | 32,000 |
| 2022/04/19 | 1,496 | 1,510 | 1,489 | 1,495 | 26,500 |
| 2022/04/18 | 1,500 | 1,500 | 1,481 | 1,496 | 27,200 |
| 2022/04/15 | 1,500 | 1,513 | 1,500 | 1,506 | 26,000 |
| 2022/04/14 | 1,510 | 1,520 | 1,497 | 1,516 | 24,900 |
| 2022/04/13 | 1,478 | 1,516 | 1,476 | 1,510 | 37,900 |
| 2022/04/12 | 1,488 | 1,500 | 1,470 | 1,470 | 41,000 |
| 2022/04/11 | 1,529 | 1,529 | 1,497 | 1,501 | 30,100 |
| 2022/04/08 | 1,520 | 1,533 | 1,510 | 1,523 | 42,400 |
| 2022/04/07 | 1,575 | 1,575 | 1,525 | 1,533 | 47,300 |
| 2022/04/06 | 1,606 | 1,614 | 1,587 | 1,592 | 32,300 |
| 2022/04/05 | 1,617 | 1,629 | 1,608 | 1,614 | 27,200 |
| 2022/04/04 | 1,620 | 1,623 | 1,602 | 1,617 | 35,900 |
| 2022/04/01 | 1,618 | 1,636 | 1,596 | 1,635 | 42,200 |
| 2022/03/31 | 1,616 | 1,634 | 1,607 | 1,607 | 47,800 |
| 2022/03/30 | 1,663 | 1,663 | 1,603 | 1,633 | 83,400 |
| 2022/03/29 | 1,747 | 1,747 | 1,708 | 1,718 | 120,600 |
| 2022/03/28 | 1,761 | 1,770 | 1,742 | 1,751 | 110,500 |
| 2022/03/25 | 1,711 | 1,749 | 1,711 | 1,742 | 129,300 |
| 2022/03/24 | 1,675 | 1,693 | 1,663 | 1,693 | 49,900 |
| 2022/03/23 | 1,676 | 1,688 | 1,668 | 1,687 | 68,900 |
| 2022/03/22 | 1,674 | 1,691 | 1,665 | 1,675 | 58,700 |
| 2022/03/18 | 1,670 | 1,673 | 1,656 | 1,671 | 59,500 |
| 2022/03/17 | 1,676 | 1,692 | 1,663 | 1,671 | 57,700 |
| 2022/03/16 | 1,667 | 1,670 | 1,655 | 1,666 | 36,300 |
| 2022/03/15 | 1,651 | 1,673 | 1,650 | 1,661 | 29,600 |
| 2022/03/14 | 1,655 | 1,671 | 1,646 | 1,657 | 40,700 |
| 2022/03/11 | 1,629 | 1,650 | 1,623 | 1,648 | 34,800 |
| 2022/03/10 | 1,617 | 1,641 | 1,617 | 1,641 | 50,900 |
| 2022/03/09 | 1,565 | 1,620 | 1,565 | 1,589 | 47,200 |
| 2022/03/08 | 1,599 | 1,602 | 1,553 | 1,560 | 68,200 |
| 2022/03/07 | 1,639 | 1,649 | 1,612 | 1,621 | 95,400 |
| 2022/03/04 | 1,650 | 1,661 | 1,636 | 1,656 | 61,800 |
| 2022/03/03 | 1,672 | 1,680 | 1,653 | 1,653 | 49,400 |
| 2022/03/02 | 1,660 | 1,666 | 1,639 | 1,660 | 59,400 |
| 2022/03/01 | 1,690 | 1,696 | 1,675 | 1,678 | 39,400 |
| 2022/02/28 | 1,663 | 1,691 | 1,659 | 1,689 | 55,700 |
| 2022/02/25 | 1,624 | 1,663 | 1,624 | 1,657 | 51,900 |
| 2022/02/24 | 1,637 | 1,644 | 1,600 | 1,621 | 64,400 |
| 2022/02/22 | 1,666 | 1,671 | 1,638 | 1,648 | 53,700 |
| 2022/02/21 | 1,653 | 1,695 | 1,653 | 1,695 | 68,100 |
| 2022/02/18 | 1,670 | 1,685 | 1,652 | 1,679 | 47,700 |
| 2022/02/17 | 1,684 | 1,684 | 1,662 | 1,682 | 47,700 |
| 2022/02/16 | 1,655 | 1,686 | 1,652 | 1,684 | 107,400 |
| 2022/02/15 | 1,649 | 1,656 | 1,630 | 1,643 | 54,700 |
| 2022/02/14 | 1,623 | 1,654 | 1,612 | 1,641 | 99,300 |
| 2022/02/10 | 1,650 | 1,654 | 1,632 | 1,654 | 77,100 |
| 2022/02/09 | 1,645 | 1,656 | 1,623 | 1,634 | 121,000 |
| 2022/02/08 | 1,632 | 1,653 | 1,632 | 1,644 | 66,900 |
| 2022/02/07 | 1,701 | 1,701 | 1,630 | 1,637 | 160,200 |
| 2022/02/04 | 1,699 | 1,706 | 1,612 | 1,679 | 509,800 |
| 2022/02/03 | 1,517 | 1,525 | 1,497 | 1,503 | 36,500 |
| 2022/02/02 | 1,481 | 1,516 | 1,481 | 1,514 | 25,900 |
| 2022/02/01 | 1,500 | 1,510 | 1,479 | 1,482 | 33,400 |
| 2022/01/31 | 1,474 | 1,499 | 1,471 | 1,499 | 28,500 |
| 2022/01/28 | 1,458 | 1,465 | 1,443 | 1,464 | 22,700 |
| 2022/01/27 | 1,483 | 1,483 | 1,430 | 1,430 | 47,000 |
| 2022/01/26 | 1,480 | 1,486 | 1,463 | 1,463 | 26,700 |
| 2022/01/25 | 1,483 | 1,488 | 1,463 | 1,480 | 33,700 |
| 2022/01/24 | 1,480 | 1,505 | 1,468 | 1,483 | 37,200 |
| 2022/01/21 | 1,480 | 1,481 | 1,462 | 1,480 | 25,800 |
| 2022/01/20 | 1,486 | 1,495 | 1,465 | 1,480 | 39,200 |
| 2022/01/19 | 1,505 | 1,517 | 1,472 | 1,476 | 91,300 |
| 2022/01/18 | 1,517 | 1,538 | 1,515 | 1,520 | 41,100 |
| 2022/01/17 | 1,514 | 1,516 | 1,497 | 1,514 | 34,100 |
| 2022/01/14 | 1,510 | 1,511 | 1,490 | 1,497 | 44,900 |
| 2022/01/13 | 1,510 | 1,515 | 1,502 | 1,510 | 27,700 |
| 2022/01/12 | 1,480 | 1,510 | 1,477 | 1,504 | 37,900 |
| 2022/01/11 | 1,466 | 1,478 | 1,460 | 1,476 | 31,300 |
| 2022/01/07 | 1,470 | 1,481 | 1,457 | 1,465 | 25,200 |
| 2022/01/06 | 1,483 | 1,497 | 1,468 | 1,468 | 34,700 |
| 2022/01/05 | 1,510 | 1,510 | 1,476 | 1,482 | 48,800 |
| 2022/01/04 | 1,500 | 1,504 | 1,488 | 1,496 | 25,600 |