8150 三信電気(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,906	1,999	1,904	1,975	97,700	1,975
2018-12-27	1,802	1,920	1,802	1,912	51,500	1,912
2018-12-26	1,713	1,828	1,713	1,779	85,300	1,779
2018-12-25	1,650	1,722	1,610	1,702	92,600	1,702
2018-12-21	1,730	1,730	1,639	1,729	221,700	1,729
2018-12-20	1,766	1,766	1,731	1,735	74,600	1,735
2018-12-19	1,821	1,829	1,786	1,790	64,600	1,790
2018-12-18	1,837	1,851	1,809	1,826	53,200	1,826
2018-12-17	1,826	1,863	1,814	1,847	49,700	1,847
2018-12-14	1,832	1,844	1,811	1,828	59,600	1,828
2018-12-13	1,814	1,847	1,801	1,828	38,100	1,828
2018-12-12	1,778	1,818	1,763	1,810	46,900	1,810
2018-12-11	1,793	1,802	1,758	1,759	46,400	1,759
2018-12-10	1,842	1,842	1,786	1,792	33,400	1,792
2018-12-07	1,902	1,902	1,829	1,843	49,900	1,843
2018-12-06	1,943	1,943	1,888	1,902	47,700	1,902
2018-12-05	1,920	1,968	1,911	1,943	54,000	1,943
2018-12-04	2,041	2,044	1,984	1,984	27,200	1,984
2018-12-03	2,039	2,097	2,039	2,078	33,700	2,078
2018-11-30	1,942	2,026	1,940	2,019	43,000	2,019
2018-11-29	1,927	1,959	1,914	1,955	50,000	1,955
2018-11-28	1,864	1,907	1,858	1,897	50,700	1,897
2018-11-27	1,877	1,889	1,857	1,864	40,600	1,864
2018-11-26	1,919	1,922	1,865	1,876	49,200	1,876
2018-11-22	1,918	1,926	1,890	1,924	14,400	1,924
2018-11-21	1,915	1,926	1,894	1,904	30,600	1,904
2018-11-20	1,917	1,941	1,911	1,922	18,900	1,922
2018-11-19	1,929	1,967	1,926	1,934	23,400	1,934
2018-11-16	1,930	1,937	1,894	1,924	40,800	1,924
2018-11-15	1,914	1,972	1,914	1,948	30,800	1,948
2018-11-14	1,953	1,963	1,923	1,924	35,300	1,924
2018-11-13	2,002	2,002	1,944	1,944	51,400	1,944
2018-11-12	2,050	2,066	2,026	2,036	27,100	2,036
2018-11-09	2,009	2,072	1,998	2,067	46,700	2,067
2018-11-08	2,050	2,090	2,015	2,018	32,000	2,018
2018-11-07	1,984	2,072	1,975	2,034	56,000	2,034
2018-11-06	1,982	1,992	1,943	1,991	46,700	1,991
2018-11-05	1,910	1,940	1,895	1,902	37,600	1,902
2018-11-02	1,895	1,960	1,895	1,922	39,700	1,922
2018-11-01	1,900	1,946	1,885	1,912	45,500	1,912
2018-10-31	1,892	1,926	1,859	1,898	156,800	1,898
2018-10-30	1,835	1,961	1,835	1,932	56,800	1,932
2018-10-29	1,765	1,917	1,765	1,839	80,200	1,839
2018-10-26	1,799	1,799	1,733	1,748	49,800	1,748
2018-10-25	1,837	1,837	1,772	1,774	68,100	1,774
2018-10-24	1,836	1,872	1,808	1,852	37,300	1,852
2018-10-23	1,892	1,892	1,821	1,836	51,800	1,836
2018-10-22	1,885	1,925	1,860	1,906	24,500	1,906
2018-10-19	1,875	1,898	1,854	1,885	36,100	1,885
2018-10-18	1,967	1,967	1,907	1,907	34,400	1,907
2018-10-17	1,921	1,969	1,921	1,952	34,200	1,952
2018-10-16	1,880	1,897	1,869	1,895	44,700	1,895
2018-10-15	1,919	1,919	1,870	1,881	45,800	1,881
2018-10-12	1,927	1,937	1,915	1,915	51,100	1,915
2018-10-11	1,911	1,967	1,909	1,929	74,200	1,929
2018-10-10	1,920	1,980	1,920	1,963	46,600	1,963
2018-10-09	1,912	1,933	1,880	1,920	78,300	1,920
2018-10-05	1,947	1,948	1,912	1,928	36,800	1,928
2018-10-04	1,969	1,988	1,939	1,955	32,100	1,955
2018-10-03	2,000	2,000	1,936	1,939	48,300	1,939
2018-10-02	2,013	2,068	1,986	1,990	38,300	1,990
2018-10-01	2,029	2,029	1,989	1,996	23,700	1,996
2018-09-28	2,071	2,080	2,038	2,045	29,600	2,045
2018-09-27	2,116	2,116	2,054	2,055	23,900	2,055
2018-09-26	2,097	2,133	2,090	2,126	36,100	2,126
2018-09-25	2,106	2,141	2,091	2,130	62,100	2,130
2018-09-21	2,075	2,115	2,065	2,097	69,100	2,097
2018-09-20	2,020	2,059	2,001	2,052	63,600	2,052
2018-09-19	1,989	2,012	1,989	2,009	29,400	2,009
2018-09-18	1,932	1,965	1,924	1,956	17,500	1,956
2018-09-14	1,930	1,955	1,927	1,948	46,800	1,948
2018-09-13	1,882	1,938	1,882	1,910	31,900	1,910
2018-09-12	1,935	1,936	1,856	1,881	32,600	1,881
2018-09-11	1,920	1,928	1,907	1,917	18,100	1,917
2018-09-10	1,880	1,932	1,880	1,920	21,800	1,920
2018-09-07	1,896	1,918	1,887	1,893	23,900	1,893
2018-09-06	1,891	1,920	1,886	1,914	19,800	1,914
2018-09-05	1,899	1,927	1,897	1,899	27,700	1,899
2018-09-04	1,911	1,932	1,899	1,899	24,900	1,899
2018-09-03	1,921	1,921	1,878	1,904	19,400	1,904
2018-08-31	1,919	1,962	1,904	1,907	53,300	1,907
2018-08-30	1,932	1,953	1,905	1,924	23,800	1,924
2018-08-29	1,908	1,941	1,903	1,906	20,100	1,906
2018-08-28	1,912	1,932	1,904	1,908	23,300	1,908
2018-08-27	1,867	1,925	1,867	1,911	21,600	1,911
2018-08-24	1,863	1,894	1,863	1,867	30,500	1,867
2018-08-23	1,850	1,868	1,842	1,865	20,500	1,865
2018-08-22	1,829	1,849	1,810	1,842	24,000	1,842
2018-08-21	1,819	1,849	1,812	1,841	22,300	1,841
2018-08-20	1,802	1,838	1,802	1,829	16,900	1,829
2018-08-17	1,789	1,813	1,789	1,813	22,000	1,813
2018-08-16	1,756	1,804	1,747	1,797	58,600	1,797
2018-08-15	1,815	1,823	1,755	1,792	41,200	1,792
2018-08-14	1,746	1,832	1,746	1,818	49,200	1,818
2018-08-13	1,775	1,781	1,717	1,722	30,300	1,722
2018-08-10	1,799	1,802	1,780	1,782	34,900	1,782
2018-08-09	1,845	1,845	1,799	1,801	33,800	1,801
2018-08-08	1,839	1,879	1,839	1,845	35,600	1,845
2018-08-07	1,796	1,848	1,796	1,846	34,400	1,846
2018-08-06	1,871	1,878	1,780	1,796	75,300	1,796
2018-08-03	1,936	1,936	1,889	1,924	26,700	1,924
2018-08-02	1,954	1,969	1,928	1,928	16,800	1,928
2018-08-01	1,956	1,958	1,915	1,935	10,600	1,935
2018-07-31	1,922	1,971	1,905	1,953	33,400	1,953
2018-07-30	1,940	1,952	1,922	1,924	9,000	1,924
2018-07-27	1,917	1,948	1,916	1,943	19,600	1,943
2018-07-26	1,888	1,919	1,888	1,916	29,700	1,916
2018-07-25	1,888	1,893	1,866	1,871	23,700	1,871
2018-07-24	1,880	1,902	1,874	1,875	34,300	1,875
2018-07-23	1,878	1,890	1,851	1,870	40,700	1,870
2018-07-20	1,919	1,926	1,884	1,894	27,400	1,894
2018-07-19	1,950	1,950	1,915	1,920	23,200	1,920
2018-07-18	1,923	1,956	1,923	1,932	28,200	1,932
2018-07-17	1,910	1,935	1,904	1,922	17,800	1,922
2018-07-13	1,897	1,917	1,896	1,914	14,300	1,914
2018-07-12	1,886	1,889	1,878	1,884	25,000	1,884
2018-07-11	1,908	1,915	1,885	1,885	44,100	1,885
2018-07-10	1,922	1,935	1,915	1,915	28,500	1,915
2018-07-09	1,910	1,928	1,902	1,928	18,000	1,928
2018-07-06	1,870	1,911	1,870	1,908	42,600	1,908
2018-07-05	1,917	1,917	1,861	1,871	65,200	1,871
2018-07-04	1,907	1,950	1,882	1,934	62,400	1,934
2018-07-03	1,932	1,942	1,889	1,921	93,800	1,921
2018-07-02	1,925	1,977	1,925	1,930	51,400	1,930
2018-06-29	1,924	1,936	1,897	1,925	35,000	1,925
2018-06-28	1,910	1,928	1,896	1,925	35,100	1,925
2018-06-27	1,897	1,931	1,887	1,914	67,200	1,914
2018-06-26	1,887	1,904	1,853	1,900	84,300	1,900
2018-06-25	1,870	1,909	1,856	1,900	126,000	1,900
2018-06-22	1,859	1,910	1,851	1,910	154,400	1,910
2018-06-21	1,878	1,899	1,862	1,879	81,300	1,879
2018-06-20	1,913	1,914	1,850	1,884	89,500	1,884
2018-06-19	1,917	1,944	1,898	1,905	130,500	1,905
2018-06-18	1,935	1,959	1,847	1,957	225,200	1,957
2018-06-15	2,032	2,044	1,919	1,938	160,900	1,938
2018-06-14	2,141	2,147	2,046	2,054	221,700	2,054
2018-06-13	2,151	2,200	2,137	2,146	172,600	2,146
2018-06-12	2,143	2,166	2,132	2,161	63,900	2,161
2018-06-11	2,127	2,153	2,109	2,152	57,200	2,152
2018-06-08	2,140	2,150	2,129	2,129	73,100	2,129
2018-06-07	2,167	2,170	2,132	2,149	127,900	2,149
2018-06-06	2,180	2,188	2,177	2,182	236,100	2,182
2018-06-05	2,186	2,188	2,172	2,185	275,300	2,185
2018-06-04	2,169	2,184	2,149	2,158	139,800	2,158
2018-06-01	2,145	2,175	2,141	2,166	164,200	2,166
2018-05-31	2,154	2,187	2,140	2,149	402,900	2,149
2018-05-30	2,126	2,154	2,121	2,130	385,200	2,130
2018-05-29	2,144	2,152	2,129	2,136	104,900	2,136
2018-05-28	2,153	2,156	2,136	2,147	128,400	2,147
2018-05-25	2,164	2,180	2,152	2,156	46,800	2,156
2018-05-24	2,180	2,182	2,153	2,164	57,900	2,164
2018-05-23	2,194	2,198	2,172	2,190	113,400	2,190
2018-05-22	2,185	2,200	2,180	2,197	100,100	2,197
2018-05-21	2,199	2,200	2,183	2,187	50,600	2,187
2018-05-18	2,190	2,200	2,190	2,196	48,200	2,196
2018-05-17	2,200	2,219	2,177	2,192	62,900	2,192
2018-05-16	2,190	2,225	2,174	2,202	59,200	2,202
2018-05-15	2,320	2,321	2,161	2,183	149,900	2,183
2018-05-14	2,234	2,275	2,193	2,261	46,800	2,261
2018-05-11	2,197	2,242	2,190	2,234	36,300	2,234
2018-05-10	2,220	2,248	2,175	2,193	35,400	2,193
2018-05-09	2,400	2,400	2,221	2,234	89,000	2,234
2018-05-08	2,290	2,454	2,279	2,402	114,000	2,402
2018-05-07	2,211	2,277	2,176	2,263	49,300	2,263
2018-05-02	2,242	2,244	2,196	2,206	38,300	2,206
2018-05-01	2,218	2,243	2,172	2,236	30,500	2,236
2018-04-27	2,225	2,232	2,173	2,222	32,800	2,222
2018-04-26	2,180	2,209	2,177	2,204	35,000	2,204
2018-04-25	2,146	2,193	2,121	2,166	26,200	2,166
2018-04-24	2,167	2,167	2,096	2,141	38,500	2,141
2018-04-23	2,152	2,178	2,142	2,155	42,600	2,155
2018-04-20	2,168	2,179	2,150	2,154	20,100	2,154
2018-04-19	2,198	2,212	2,166	2,180	23,400	2,180
2018-04-18	2,200	2,236	2,147	2,177	46,900	2,177
2018-04-17	2,222	2,251	2,209	2,211	48,300	2,211
2018-04-16	2,198	2,224	2,184	2,221	46,000	2,221
2018-04-13	2,159	2,199	2,159	2,191	23,700	2,191
2018-04-12	2,120	2,152	2,112	2,148	21,100	2,148
2018-04-11	2,180	2,184	2,132	2,136	19,200	2,136
2018-04-10	2,163	2,191	2,138	2,174	23,400	2,174
2018-04-09	2,136	2,182	2,101	2,174	33,600	2,174
2018-04-06	2,140	2,148	2,082	2,136	55,800	2,136
2018-04-05	2,189	2,189	2,134	2,149	48,800	2,149
2018-04-04	2,200	2,215	2,155	2,185	34,000	2,185
2018-04-03	2,119	2,192	2,108	2,184	40,400	2,184
2018-03-30	2,100	2,194	2,100	2,179	75,400	2,179
2018-03-29	2,049	2,083	2,041	2,075	35,300	2,075
2018-03-28	2,074	2,074	2,001	2,027	39,900	2,027
2018-03-27	2,069	2,100	2,054	2,094	50,100	2,094
2018-03-26	2,042	2,050	2,010	2,048	58,200	2,048
2018-03-23	2,044	2,065	2,034	2,042	61,800	2,042
2018-03-22	2,072	2,084	2,033	2,079	62,200	2,079
2018-03-20	2,031	2,093	2,020	2,084	35,200	2,084
2018-03-19	2,070	2,087	2,039	2,081	34,000	2,081
2018-03-16	2,050	2,083	2,047	2,076	38,700	2,076
2018-03-15	2,045	2,072	2,000	2,048	65,600	2,048
2018-03-14	2,023	2,081	2,021	2,052	89,500	2,052
2018-03-13	1,991	2,039	1,985	2,033	41,000	2,033
2018-03-12	1,978	2,010	1,968	2,004	33,000	2,004
2018-03-09	1,921	1,975	1,921	1,954	74,800	1,954
2018-03-08	1,912	1,930	1,912	1,925	20,200	1,925
2018-03-07	1,897	1,916	1,879	1,911	33,700	1,911
2018-03-06	1,898	1,931	1,897	1,910	31,100	1,910
2018-03-05	1,930	1,935	1,874	1,889	38,700	1,889
2018-03-02	1,936	1,949	1,909	1,937	41,000	1,937
2018-03-01	1,982	1,982	1,947	1,966	51,900	1,966
2018-02-28	1,968	2,033	1,968	1,990	41,800	1,990
2018-02-27	1,961	1,996	1,936	1,984	66,900	1,984
2018-02-26	1,929	1,987	1,929	1,962	36,800	1,962
2018-02-23	1,911	1,923	1,884	1,907	29,000	1,907
2018-02-22	1,911	1,926	1,891	1,917	49,600	1,917
2018-02-21	1,898	1,940	1,884	1,932	55,600	1,932
2018-02-20	1,886	1,910	1,871	1,901	45,900	1,901
2018-02-19	1,835	1,892	1,835	1,889	31,900	1,889
2018-02-16	1,791	1,834	1,787	1,822	45,800	1,822
2018-02-15	1,751	1,805	1,751	1,791	62,500	1,791
2018-02-14	1,760	1,781	1,727	1,753	74,000	1,753
2018-02-13	1,836	1,880	1,767	1,769	89,800	1,769
2018-02-09	1,797	1,829	1,788	1,826	85,100	1,826
2018-02-08	1,870	1,885	1,851	1,857	68,800	1,857
2018-02-07	1,850	1,938	1,830	1,869	84,700	1,869
2018-02-06	1,804	1,861	1,721	1,841	175,200	1,841
2018-02-05	2,009	2,013	1,984	2,004	46,600	2,004
2018-02-02	2,051	2,057	2,030	2,034	43,900	2,034
2018-02-01	2,051	2,062	2,048	2,058	35,600	2,058
2018-01-31	2,052	2,081	2,052	2,053	40,400	2,053
2018-01-30	2,060	2,070	2,044	2,052	44,500	2,052
2018-01-29	2,057	2,082	2,052	2,069	15,800	2,069
2018-01-26	2,094	2,099	2,062	2,063	16,900	2,063
2018-01-25	2,038	2,072	2,033	2,065	32,200	2,065
2018-01-24	2,042	2,051	2,036	2,049	25,600	2,049
2018-01-23	2,010	2,054	2,001	2,049	80,500	2,049
2018-01-22	1,987	1,990	1,973	1,989	25,000	1,989
2018-01-19	1,977	1,996	1,975	1,989	45,800	1,989
2018-01-18	2,000	2,011	1,975	1,977	65,700	1,977
2018-01-17	1,992	1,992	1,972	1,986	33,000	1,986
2018-01-16	1,997	2,000	1,988	1,992	43,700	1,992
2018-01-15	1,993	2,005	1,990	1,999	50,600	1,999
2018-01-12	1,975	1,993	1,961	1,989	56,400	1,989
2018-01-11	1,930	1,975	1,930	1,974	43,100	1,974
2018-01-10	1,929	1,942	1,926	1,940	24,800	1,940
2018-01-09	1,959	1,960	1,924	1,928	36,400	1,928
2018-01-05	1,954	1,959	1,940	1,951	38,700	1,951
2018-01-04	1,892	1,955	1,890	1,953	49,500	1,953

分割・併合履歴： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.15株 [1985-09-26]1株→1.2株 [1984-02-01]1株→10株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31