8150 三信電気(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 616 | 617 | 615 | 616 | 23,000 | 616 |
| 2000-12-28 | 630 | 630 | 616 | 616 | 24,000 | 616 |
| 2000-12-27 | 622 | 629 | 618 | 618 | 33,000 | 618 |
| 2000-12-26 | 640 | 640 | 622 | 622 | 39,000 | 622 |
| 2000-12-25 | 628 | 639 | 628 | 630 | 40,000 | 630 |
| 2000-12-22 | 620 | 628 | 619 | 620 | 44,000 | 620 |
| 2000-12-21 | 643 | 643 | 618 | 628 | 74,000 | 628 |
| 2000-12-20 | 655 | 655 | 643 | 643 | 59,000 | 643 |
| 2000-12-19 | 667 | 668 | 658 | 658 | 53,000 | 658 |
| 2000-12-18 | 660 | 668 | 660 | 665 | 28,000 | 665 |
| 2000-12-15 | 662 | 667 | 661 | 664 | 73,000 | 664 |
| 2000-12-14 | 662 | 665 | 662 | 662 | 29,000 | 662 |
| 2000-12-13 | 671 | 671 | 660 | 662 | 56,000 | 662 |
| 2000-12-12 | 662 | 672 | 660 | 672 | 89,000 | 672 |
| 2000-12-11 | 661 | 669 | 660 | 669 | 24,000 | 669 |
| 2000-12-08 | 670 | 670 | 660 | 660 | 39,000 | 660 |
| 2000-12-07 | 667 | 668 | 655 | 660 | 74,000 | 660 |
| 2000-12-06 | 680 | 690 | 666 | 666 | 23,000 | 666 |
| 2000-12-05 | 681 | 682 | 665 | 666 | 27,000 | 666 |
| 2000-12-04 | 686 | 690 | 681 | 681 | 16,000 | 681 |
| 2000-12-01 | 660 | 689 | 660 | 689 | 23,000 | 689 |
| 2000-11-30 | 665 | 678 | 660 | 678 | 28,000 | 678 |
| 2000-11-29 | 675 | 675 | 668 | 668 | 10,000 | 668 |
| 2000-11-28 | 681 | 688 | 675 | 688 | 20,000 | 688 |
| 2000-11-27 | 675 | 690 | 675 | 680 | 23,000 | 680 |
| 2000-11-24 | 666 | 666 | 655 | 655 | 33,000 | 655 |
| 2000-11-22 | 657 | 671 | 657 | 666 | 39,000 | 666 |
| 2000-11-21 | 660 | 666 | 655 | 657 | 29,000 | 657 |
| 2000-11-20 | 660 | 661 | 660 | 660 | 45,000 | 660 |
| 2000-11-17 | 650 | 652 | 650 | 652 | 44,000 | 652 |
| 2000-11-16 | 650 | 663 | 650 | 652 | 50,000 | 652 |
| 2000-11-15 | 657 | 662 | 651 | 651 | 32,000 | 651 |
| 2000-11-14 | 660 | 665 | 651 | 652 | 34,000 | 652 |
| 2000-11-13 | 664 | 665 | 662 | 662 | 8,000 | 662 |
| 2000-11-10 | 661 | 670 | 661 | 665 | 20,000 | 665 |
| 2000-11-09 | 684 | 686 | 660 | 660 | 29,000 | 660 |
| 2000-11-08 | 692 | 692 | 683 | 683 | 18,000 | 683 |
| 2000-11-07 | 701 | 702 | 686 | 700 | 24,000 | 700 |
| 2000-11-06 | 680 | 700 | 680 | 700 | 18,000 | 700 |
| 2000-11-02 | 667 | 690 | 666 | 690 | 51,000 | 690 |
| 2000-11-01 | 651 | 671 | 651 | 667 | 32,000 | 667 |
| 2000-10-31 | 685 | 685 | 651 | 651 | 37,000 | 651 |
| 2000-10-30 | 685 | 688 | 675 | 675 | 37,000 | 675 |
| 2000-10-27 | 684 | 689 | 684 | 689 | 8,000 | 689 |
| 2000-10-26 | 665 | 695 | 665 | 674 | 17,000 | 674 |
| 2000-10-25 | 680 | 705 | 667 | 705 | 45,000 | 705 |
| 2000-10-24 | 669 | 669 | 659 | 660 | 18,000 | 660 |
| 2000-10-23 | 667 | 675 | 660 | 670 | 6,000 | 670 |
| 2000-10-20 | 651 | 662 | 651 | 660 | 47,000 | 660 |
| 2000-10-19 | 646 | 650 | 640 | 644 | 23,000 | 644 |
| 2000-10-18 | 655 | 667 | 640 | 645 | 32,000 | 645 |
| 2000-10-17 | 670 | 673 | 670 | 670 | 8,000 | 670 |
| 2000-10-16 | 680 | 685 | 666 | 670 | 38,000 | 670 |
| 2000-10-13 | 670 | 679 | 662 | 674 | 44,000 | 674 |
| 2000-10-12 | 686 | 696 | 680 | 680 | 57,000 | 680 |
| 2000-10-11 | 699 | 699 | 685 | 688 | 35,000 | 688 |
| 2000-10-10 | 709 | 709 | 672 | 683 | 32,000 | 683 |
| 2000-10-06 | 720 | 720 | 710 | 711 | 14,000 | 711 |
| 2000-10-05 | 713 | 720 | 710 | 720 | 9,000 | 720 |
| 2000-10-04 | 705 | 728 | 705 | 728 | 39,000 | 728 |
| 2000-10-03 | 725 | 732 | 725 | 731 | 28,000 | 731 |
| 2000-10-02 | 702 | 727 | 701 | 710 | 37,000 | 710 |
| 2000-09-29 | 730 | 730 | 702 | 730 | 37,000 | 730 |
| 2000-09-28 | 726 | 726 | 720 | 720 | 10,000 | 720 |
| 2000-09-27 | 738 | 745 | 730 | 730 | 50,000 | 730 |
| 2000-09-26 | 765 | 765 | 743 | 743 | 11,000 | 743 |
| 2000-09-25 | 768 | 777 | 765 | 777 | 20,000 | 777 |
| 2000-09-22 | 755 | 765 | 751 | 765 | 31,000 | 765 |
| 2000-09-21 | 757 | 780 | 755 | 780 | 42,000 | 780 |
| 2000-09-20 | 738 | 759 | 738 | 757 | 59,000 | 757 |
| 2000-09-19 | 741 | 750 | 737 | 748 | 58,000 | 748 |
| 2000-09-18 | 748 | 751 | 741 | 745 | 13,000 | 745 |
| 2000-09-14 | 750 | 750 | 741 | 741 | 19,000 | 741 |
| 2000-09-13 | 750 | 750 | 739 | 739 | 18,000 | 739 |
| 2000-09-12 | 751 | 752 | 750 | 752 | 15,000 | 752 |
| 2000-09-11 | 775 | 775 | 735 | 736 | 45,000 | 736 |
| 2000-09-08 | 754 | 765 | 754 | 765 | 51,000 | 765 |
| 2000-09-07 | 777 | 777 | 760 | 760 | 30,000 | 760 |
| 2000-09-06 | 771 | 777 | 771 | 777 | 12,000 | 777 |
| 2000-09-05 | 780 | 798 | 779 | 779 | 16,000 | 779 |
| 2000-09-04 | 799 | 799 | 795 | 798 | 11,000 | 798 |
| 2000-09-01 | 800 | 809 | 796 | 800 | 39,000 | 800 |
| 2000-08-31 | 806 | 810 | 790 | 790 | 76,000 | 790 |
| 2000-08-30 | 810 | 836 | 802 | 836 | 44,000 | 836 |
| 2000-08-29 | 840 | 840 | 818 | 818 | 44,000 | 818 |
| 2000-08-28 | 835 | 848 | 834 | 845 | 73,000 | 845 |
| 2000-08-25 | 820 | 825 | 806 | 825 | 121,000 | 825 |
| 2000-08-24 | 820 | 834 | 814 | 829 | 66,000 | 829 |
| 2000-08-23 | 801 | 825 | 801 | 825 | 87,000 | 825 |
| 2000-08-22 | 801 | 804 | 780 | 799 | 67,000 | 799 |
| 2000-08-21 | 826 | 829 | 801 | 810 | 16,000 | 810 |
| 2000-08-18 | 835 | 840 | 800 | 824 | 47,000 | 824 |
| 2000-08-17 | 813 | 850 | 813 | 835 | 65,000 | 835 |
| 2000-08-16 | 784 | 800 | 784 | 800 | 37,000 | 800 |
| 2000-08-15 | 793 | 799 | 779 | 794 | 28,000 | 794 |
| 2000-08-14 | 777 | 793 | 777 | 792 | 26,000 | 792 |
| 2000-08-11 | 749 | 769 | 749 | 769 | 24,000 | 769 |
| 2000-08-10 | 750 | 754 | 748 | 750 | 18,000 | 750 |
| 2000-08-09 | 760 | 760 | 759 | 760 | 19,000 | 760 |
| 2000-08-08 | 761 | 761 | 746 | 746 | 15,000 | 746 |
| 2000-08-07 | 776 | 776 | 750 | 761 | 49,000 | 761 |
| 2000-08-04 | 758 | 758 | 742 | 746 | 26,000 | 746 |
| 2000-08-03 | 758 | 758 | 745 | 750 | 35,000 | 750 |
| 2000-08-02 | 753 | 771 | 752 | 769 | 29,000 | 769 |
| 2000-08-01 | 741 | 758 | 741 | 753 | 67,000 | 753 |
| 2000-07-31 | 700 | 740 | 700 | 740 | 41,000 | 740 |
| 2000-07-28 | 780 | 780 | 750 | 769 | 44,000 | 769 |
| 2000-07-27 | 800 | 800 | 785 | 786 | 41,000 | 786 |
| 2000-07-26 | 820 | 820 | 802 | 802 | 39,000 | 802 |
| 2000-07-25 | 807 | 824 | 807 | 821 | 131,000 | 821 |
| 2000-07-24 | 830 | 840 | 800 | 840 | 83,000 | 840 |
| 2000-07-21 | 826 | 850 | 826 | 840 | 49,000 | 840 |
| 2000-07-19 | 840 | 840 | 809 | 840 | 74,000 | 840 |
| 2000-07-18 | 875 | 876 | 840 | 845 | 48,000 | 845 |
| 2000-07-17 | 870 | 884 | 870 | 873 | 47,000 | 873 |
| 2000-07-14 | 855 | 890 | 855 | 870 | 62,000 | 870 |
| 2000-07-13 | 880 | 890 | 850 | 850 | 48,000 | 850 |
| 2000-07-12 | 904 | 904 | 885 | 895 | 56,000 | 895 |
| 2000-07-11 | 903 | 908 | 889 | 894 | 58,000 | 894 |
| 2000-07-10 | 910 | 930 | 908 | 910 | 56,000 | 910 |
| 2000-07-07 | 925 | 925 | 899 | 908 | 99,000 | 908 |
| 2000-07-06 | 923 | 928 | 915 | 920 | 140,000 | 920 |
| 2000-07-05 | 880 | 940 | 868 | 930 | 443,000 | 930 |
| 2000-07-04 | 886 | 890 | 869 | 880 | 188,000 | 880 |
| 2000-07-03 | 850 | 866 | 841 | 866 | 209,000 | 866 |
| 2000-06-30 | 850 | 850 | 825 | 835 | 45,000 | 835 |
| 2000-06-29 | 850 | 850 | 820 | 845 | 66,000 | 845 |
| 2000-06-28 | 830 | 830 | 820 | 820 | 51,000 | 820 |
| 2000-06-27 | 835 | 835 | 811 | 835 | 52,000 | 835 |
| 2000-06-26 | 845 | 845 | 821 | 824 | 51,000 | 824 |
| 2000-06-23 | 853 | 855 | 841 | 845 | 77,000 | 845 |
| 2000-06-22 | 860 | 865 | 850 | 855 | 150,000 | 855 |
| 2000-06-21 | 848 | 858 | 844 | 849 | 141,000 | 849 |
| 2000-06-20 | 842 | 850 | 830 | 835 | 140,000 | 835 |
| 2000-06-19 | 849 | 860 | 825 | 860 | 104,000 | 860 |
| 2000-06-16 | 820 | 872 | 801 | 849 | 304,000 | 849 |
| 2000-06-15 | 840 | 840 | 820 | 823 | 66,000 | 823 |
| 2000-06-14 | 870 | 870 | 815 | 820 | 164,000 | 820 |
| 2000-06-13 | 840 | 878 | 830 | 858 | 380,000 | 858 |
| 2000-06-12 | 778 | 820 | 776 | 820 | 143,000 | 820 |
| 2000-06-09 | 774 | 780 | 770 | 772 | 115,000 | 772 |
| 2000-06-08 | 785 | 795 | 770 | 770 | 116,000 | 770 |
| 2000-06-07 | 800 | 800 | 789 | 790 | 86,000 | 790 |
| 2000-06-06 | 822 | 830 | 805 | 810 | 183,000 | 810 |
| 2000-06-05 | 810 | 820 | 795 | 820 | 322,000 | 820 |
| 2000-06-02 | 745 | 800 | 745 | 783 | 544,000 | 783 |
| 2000-06-01 | 746 | 750 | 731 | 736 | 233,000 | 736 |
| 2000-05-31 | 740 | 745 | 720 | 740 | 403,000 | 740 |
| 2000-05-30 | 690 | 738 | 680 | 720 | 368,000 | 720 |
| 2000-05-29 | 630 | 646 | 630 | 640 | 26,000 | 640 |
| 2000-05-26 | 640 | 641 | 632 | 640 | 121,000 | 640 |
| 2000-05-25 | 650 | 651 | 640 | 648 | 52,000 | 648 |
| 2000-05-24 | 630 | 631 | 625 | 630 | 48,000 | 630 |
| 2000-05-23 | 640 | 650 | 637 | 644 | 41,000 | 644 |
| 2000-05-22 | 650 | 650 | 634 | 646 | 64,000 | 646 |
| 2000-05-19 | 655 | 663 | 652 | 659 | 41,000 | 659 |
| 2000-05-18 | 668 | 668 | 660 | 660 | 50,000 | 660 |
| 2000-05-17 | 670 | 672 | 660 | 672 | 39,000 | 672 |
| 2000-05-16 | 650 | 650 | 642 | 650 | 36,000 | 650 |
| 2000-05-15 | 640 | 640 | 631 | 633 | 64,000 | 633 |
| 2000-05-12 | 643 | 643 | 636 | 639 | 31,000 | 639 |
| 2000-05-11 | 648 | 648 | 636 | 643 | 33,000 | 643 |
| 2000-05-10 | 658 | 658 | 639 | 649 | 39,000 | 649 |
| 2000-05-09 | 660 | 660 | 650 | 658 | 26,000 | 658 |
| 2000-05-08 | 651 | 659 | 651 | 654 | 17,000 | 654 |
| 2000-05-02 | 660 | 661 | 635 | 650 | 59,000 | 650 |
| 2000-05-01 | 626 | 654 | 626 | 654 | 68,000 | 654 |
| 2000-04-28 | 646 | 646 | 618 | 620 | 103,000 | 620 |
| 2000-04-27 | 646 | 646 | 645 | 646 | 7,000 | 646 |
| 2000-04-26 | 650 | 650 | 640 | 644 | 44,000 | 644 |
| 2000-04-25 | 636 | 647 | 636 | 646 | 27,000 | 646 |
| 2000-04-24 | 633 | 635 | 633 | 633 | 41,000 | 633 |
| 2000-04-21 | 635 | 638 | 630 | 633 | 30,000 | 633 |
| 2000-04-20 | 640 | 640 | 627 | 630 | 88,000 | 630 |
| 2000-04-19 | 644 | 660 | 640 | 658 | 77,000 | 658 |
| 2000-04-18 | 660 | 660 | 630 | 640 | 59,000 | 640 |
| 2000-04-17 | 650 | 651 | 605 | 605 | 80,000 | 605 |
| 2000-04-14 | 661 | 687 | 661 | 661 | 29,000 | 661 |
| 2000-04-13 | 680 | 680 | 660 | 660 | 37,000 | 660 |
| 2000-04-12 | 660 | 670 | 657 | 660 | 79,000 | 660 |
| 2000-04-11 | 681 | 682 | 662 | 662 | 80,000 | 662 |
| 2000-04-10 | 676 | 696 | 672 | 680 | 33,000 | 680 |
| 2000-04-07 | 681 | 681 | 665 | 666 | 64,000 | 666 |
| 2000-04-06 | 700 | 700 | 680 | 680 | 29,000 | 680 |
| 2000-04-05 | 690 | 690 | 680 | 681 | 73,000 | 681 |
| 2000-04-04 | 710 | 710 | 700 | 700 | 35,000 | 700 |
| 2000-04-03 | 709 | 718 | 709 | 711 | 26,000 | 711 |
| 2000-03-31 | 710 | 710 | 695 | 707 | 21,000 | 707 |
| 2000-03-30 | 738 | 740 | 710 | 720 | 36,000 | 720 |
| 2000-03-29 | 734 | 745 | 734 | 739 | 39,000 | 739 |
| 2000-03-28 | 739 | 739 | 720 | 720 | 23,000 | 720 |
| 2000-03-27 | 745 | 752 | 736 | 745 | 68,000 | 745 |
| 2000-03-24 | 720 | 735 | 720 | 735 | 61,000 | 735 |
| 2000-03-23 | 735 | 741 | 714 | 720 | 128,000 | 720 |
| 2000-03-22 | 720 | 743 | 720 | 741 | 141,000 | 741 |
| 2000-03-21 | 680 | 690 | 675 | 690 | 117,000 | 690 |
| 2000-03-17 | 647 | 680 | 636 | 667 | 109,000 | 667 |
| 2000-03-16 | 640 | 645 | 632 | 636 | 76,000 | 636 |
| 2000-03-15 | 656 | 666 | 640 | 645 | 72,000 | 645 |
| 2000-03-14 | 634 | 642 | 630 | 635 | 44,000 | 635 |
| 2000-03-13 | 654 | 657 | 633 | 633 | 113,000 | 633 |
| 2000-03-10 | 650 | 660 | 650 | 651 | 89,000 | 651 |
| 2000-03-09 | 646 | 651 | 640 | 648 | 125,000 | 648 |
| 2000-03-08 | 650 | 655 | 640 | 645 | 122,000 | 645 |
| 2000-03-07 | 680 | 680 | 655 | 655 | 82,000 | 655 |
| 2000-03-06 | 680 | 690 | 680 | 683 | 43,000 | 683 |
| 2000-03-03 | 700 | 705 | 680 | 694 | 60,000 | 694 |
| 2000-03-02 | 681 | 700 | 680 | 690 | 121,000 | 690 |
| 2000-03-01 | 695 | 710 | 670 | 674 | 99,000 | 674 |
| 2000-02-29 | 719 | 719 | 695 | 700 | 67,000 | 700 |
| 2000-02-28 | 690 | 719 | 690 | 719 | 29,000 | 719 |
| 2000-02-25 | 689 | 692 | 679 | 692 | 69,000 | 692 |
| 2000-02-24 | 643 | 669 | 643 | 669 | 52,000 | 669 |
| 2000-02-23 | 640 | 640 | 630 | 635 | 51,000 | 635 |
| 2000-02-22 | 650 | 652 | 640 | 642 | 59,000 | 642 |
| 2000-02-21 | 662 | 667 | 647 | 648 | 63,000 | 648 |
| 2000-02-18 | 687 | 687 | 667 | 668 | 71,000 | 668 |
| 2000-02-17 | 684 | 684 | 672 | 680 | 93,000 | 680 |
| 2000-02-16 | 691 | 696 | 680 | 686 | 162,000 | 686 |
| 2000-02-15 | 734 | 734 | 683 | 698 | 75,000 | 698 |
| 2000-02-14 | 730 | 734 | 730 | 734 | 41,000 | 734 |
| 2000-02-10 | 741 | 760 | 734 | 734 | 68,000 | 734 |
| 2000-02-09 | 730 | 738 | 722 | 734 | 154,000 | 734 |
| 2000-02-08 | 751 | 755 | 735 | 735 | 70,000 | 735 |
| 2000-02-07 | 754 | 765 | 741 | 765 | 74,000 | 765 |
| 2000-02-04 | 781 | 781 | 752 | 766 | 63,000 | 766 |
| 2000-02-03 | 775 | 782 | 758 | 781 | 97,000 | 781 |
| 2000-02-02 | 742 | 790 | 742 | 790 | 189,000 | 790 |
| 2000-02-01 | 724 | 740 | 714 | 740 | 87,000 | 740 |
| 2000-01-31 | 720 | 720 | 707 | 710 | 116,000 | 710 |
| 2000-01-28 | 720 | 739 | 719 | 730 | 107,000 | 730 |
| 2000-01-27 | 720 | 725 | 716 | 719 | 61,000 | 719 |
| 2000-01-26 | 723 | 733 | 711 | 733 | 63,000 | 733 |
| 2000-01-25 | 710 | 717 | 706 | 712 | 92,000 | 712 |
| 2000-01-24 | 715 | 718 | 710 | 710 | 75,000 | 710 |
| 2000-01-21 | 735 | 735 | 715 | 718 | 54,000 | 718 |
| 2000-01-20 | 750 | 751 | 738 | 744 | 45,000 | 744 |
| 2000-01-19 | 755 | 760 | 752 | 759 | 41,000 | 759 |
| 2000-01-18 | 764 | 764 | 750 | 761 | 52,000 | 761 |
| 2000-01-17 | 724 | 770 | 724 | 770 | 39,000 | 770 |
| 2000-01-14 | 715 | 720 | 700 | 714 | 113,000 | 714 |
| 2000-01-13 | 710 | 713 | 700 | 712 | 77,000 | 712 |
| 2000-01-12 | 730 | 730 | 715 | 727 | 17,000 | 727 |
| 2000-01-11 | 749 | 749 | 707 | 710 | 42,000 | 710 |
| 2000-01-07 | 703 | 708 | 700 | 700 | 81,000 | 700 |
| 2000-01-06 | 726 | 726 | 702 | 703 | 42,000 | 703 |
| 2000-01-05 | 750 | 750 | 720 | 720 | 79,000 | 720 |
| 2000-01-04 | 751 | 756 | 740 | 740 | 44,000 | 740 |
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
