8150 三信電気(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 510 | 517 | 510 | 517 | 13,000 | 517 |
| 2001-12-27 | 496 | 507 | 490 | 507 | 13,000 | 507 |
| 2001-12-26 | 503 | 504 | 494 | 496 | 9,000 | 496 |
| 2001-12-25 | 489 | 503 | 489 | 503 | 14,000 | 503 |
| 2001-12-21 | 506 | 506 | 488 | 488 | 21,000 | 488 |
| 2001-12-20 | 491 | 510 | 487 | 510 | 27,000 | 510 |
| 2001-12-19 | 492 | 497 | 481 | 487 | 29,000 | 487 |
| 2001-12-18 | 501 | 509 | 497 | 497 | 16,000 | 497 |
| 2001-12-17 | 519 | 519 | 505 | 505 | 28,000 | 505 |
| 2001-12-14 | 511 | 511 | 505 | 505 | 56,000 | 505 |
| 2001-12-13 | 525 | 528 | 519 | 525 | 21,000 | 525 |
| 2001-12-12 | 520 | 525 | 510 | 525 | 31,000 | 525 |
| 2001-12-11 | 540 | 540 | 516 | 520 | 26,000 | 520 |
| 2001-12-10 | 550 | 550 | 530 | 544 | 25,000 | 544 |
| 2001-12-07 | 556 | 556 | 515 | 515 | 13,000 | 515 |
| 2001-12-06 | 535 | 556 | 530 | 556 | 24,000 | 556 |
| 2001-12-05 | 523 | 528 | 523 | 528 | 15,000 | 528 |
| 2001-12-04 | 543 | 546 | 505 | 516 | 18,000 | 516 |
| 2001-12-03 | 554 | 554 | 543 | 543 | 8,000 | 543 |
| 2001-11-30 | 541 | 554 | 540 | 554 | 12,000 | 554 |
| 2001-11-29 | 551 | 551 | 540 | 540 | 11,000 | 540 |
| 2001-11-28 | 574 | 574 | 552 | 552 | 10,000 | 552 |
| 2001-11-27 | 569 | 574 | 567 | 574 | 19,000 | 574 |
| 2001-11-26 | 556 | 570 | 556 | 569 | 27,000 | 569 |
| 2001-11-22 | 553 | 555 | 550 | 555 | 24,000 | 555 |
| 2001-11-21 | 550 | 555 | 550 | 555 | 24,000 | 555 |
| 2001-11-20 | 569 | 570 | 555 | 555 | 10,000 | 555 |
| 2001-11-19 | 563 | 570 | 563 | 570 | 12,000 | 570 |
| 2001-11-16 | 560 | 564 | 550 | 563 | 25,000 | 563 |
| 2001-11-15 | 558 | 560 | 556 | 560 | 19,000 | 560 |
| 2001-11-14 | 552 | 560 | 552 | 560 | 22,000 | 560 |
| 2001-11-13 | 560 | 560 | 552 | 552 | 17,000 | 552 |
| 2001-11-12 | 560 | 561 | 559 | 559 | 7,000 | 559 |
| 2001-11-09 | 560 | 560 | 552 | 560 | 16,000 | 560 |
| 2001-11-08 | 581 | 581 | 560 | 560 | 7,000 | 560 |
| 2001-11-07 | 580 | 582 | 571 | 582 | 21,000 | 582 |
| 2001-11-06 | 579 | 581 | 571 | 571 | 23,000 | 571 |
| 2001-11-05 | 581 | 582 | 570 | 579 | 23,000 | 579 |
| 2001-11-02 | 566 | 570 | 566 | 569 | 44,000 | 569 |
| 2001-11-01 | 575 | 575 | 565 | 565 | 17,000 | 565 |
| 2001-10-31 | 569 | 575 | 569 | 575 | 31,000 | 575 |
| 2001-10-30 | 570 | 578 | 569 | 575 | 23,000 | 575 |
| 2001-10-29 | 569 | 580 | 569 | 580 | 21,000 | 580 |
| 2001-10-26 | 565 | 589 | 565 | 589 | 54,000 | 589 |
| 2001-10-25 | 560 | 565 | 560 | 565 | 30,000 | 565 |
| 2001-10-24 | 561 | 565 | 560 | 560 | 31,000 | 560 |
| 2001-10-23 | 558 | 559 | 551 | 557 | 19,000 | 557 |
| 2001-10-22 | 561 | 565 | 550 | 550 | 15,000 | 550 |
| 2001-10-19 | 566 | 567 | 555 | 558 | 13,000 | 558 |
| 2001-10-18 | 549 | 558 | 546 | 546 | 34,000 | 546 |
| 2001-10-17 | 544 | 550 | 542 | 549 | 23,000 | 549 |
| 2001-10-16 | 542 | 542 | 541 | 542 | 5,000 | 542 |
| 2001-10-15 | 530 | 541 | 530 | 541 | 22,000 | 541 |
| 2001-10-12 | 528 | 530 | 528 | 530 | 28,000 | 530 |
| 2001-10-11 | 520 | 520 | 514 | 518 | 22,000 | 518 |
| 2001-10-10 | 521 | 521 | 519 | 519 | 25,000 | 519 |
| 2001-10-09 | 529 | 529 | 515 | 524 | 21,000 | 524 |
| 2001-10-05 | 529 | 529 | 520 | 529 | 36,000 | 529 |
| 2001-10-04 | 535 | 535 | 520 | 528 | 32,000 | 528 |
| 2001-10-03 | 531 | 539 | 520 | 526 | 28,000 | 526 |
| 2001-10-02 | 515 | 525 | 515 | 524 | 27,000 | 524 |
| 2001-10-01 | 505 | 515 | 496 | 515 | 26,000 | 515 |
| 2001-09-28 | 496 | 505 | 496 | 501 | 29,000 | 501 |
| 2001-09-27 | 493 | 500 | 492 | 496 | 26,000 | 496 |
| 2001-09-26 | 502 | 503 | 500 | 503 | 17,000 | 503 |
| 2001-09-25 | 525 | 525 | 500 | 509 | 42,000 | 509 |
| 2001-09-21 | 504 | 505 | 495 | 498 | 39,000 | 498 |
| 2001-09-20 | 495 | 505 | 495 | 505 | 89,000 | 505 |
| 2001-09-19 | 515 | 534 | 515 | 525 | 9,000 | 525 |
| 2001-09-18 | 500 | 529 | 500 | 511 | 25,000 | 511 |
| 2001-09-17 | 508 | 510 | 499 | 500 | 22,000 | 500 |
| 2001-09-14 | 530 | 535 | 521 | 523 | 36,000 | 523 |
| 2001-09-13 | 515 | 515 | 480 | 508 | 60,000 | 508 |
| 2001-09-12 | 515 | 529 | 515 | 515 | 153,000 | 515 |
| 2001-09-11 | 575 | 575 | 565 | 565 | 26,000 | 565 |
| 2001-09-10 | 569 | 580 | 569 | 575 | 18,000 | 575 |
| 2001-09-07 | 584 | 594 | 581 | 589 | 43,000 | 589 |
| 2001-09-06 | 591 | 595 | 590 | 590 | 21,000 | 590 |
| 2001-09-05 | 599 | 600 | 586 | 590 | 14,000 | 590 |
| 2001-09-04 | 590 | 601 | 586 | 601 | 49,000 | 601 |
| 2001-09-03 | 606 | 607 | 601 | 601 | 31,000 | 601 |
| 2001-08-31 | 622 | 622 | 607 | 608 | 26,000 | 608 |
| 2001-08-30 | 626 | 636 | 625 | 625 | 10,000 | 625 |
| 2001-08-29 | 640 | 640 | 628 | 628 | 5,000 | 628 |
| 2001-08-28 | 630 | 640 | 625 | 640 | 28,000 | 640 |
| 2001-08-27 | 630 | 630 | 623 | 625 | 13,000 | 625 |
| 2001-08-24 | 630 | 630 | 621 | 621 | 17,000 | 621 |
| 2001-08-23 | 629 | 630 | 623 | 629 | 7,000 | 629 |
| 2001-08-22 | 622 | 632 | 622 | 632 | 9,000 | 632 |
| 2001-08-21 | 633 | 636 | 626 | 627 | 12,000 | 627 |
| 2001-08-20 | 635 | 640 | 630 | 630 | 17,000 | 630 |
| 2001-08-17 | 637 | 638 | 636 | 636 | 15,000 | 636 |
| 2001-08-16 | 636 | 645 | 636 | 637 | 7,000 | 637 |
| 2001-08-15 | 649 | 649 | 636 | 636 | 18,000 | 636 |
| 2001-08-14 | 638 | 639 | 636 | 639 | 9,000 | 639 |
| 2001-08-13 | 641 | 641 | 632 | 635 | 10,000 | 635 |
| 2001-08-10 | 647 | 647 | 638 | 638 | 10,000 | 638 |
| 2001-08-09 | 655 | 655 | 646 | 646 | 5,000 | 646 |
| 2001-08-08 | 655 | 665 | 651 | 660 | 14,000 | 660 |
| 2001-08-07 | 650 | 655 | 649 | 650 | 17,000 | 650 |
| 2001-08-06 | 650 | 657 | 645 | 655 | 15,000 | 655 |
| 2001-08-03 | 660 | 664 | 651 | 660 | 28,000 | 660 |
| 2001-08-02 | 641 | 660 | 641 | 660 | 44,000 | 660 |
| 2001-08-01 | 635 | 641 | 631 | 640 | 21,000 | 640 |
| 2001-07-31 | 640 | 643 | 633 | 635 | 14,000 | 635 |
| 2001-07-30 | 635 | 640 | 635 | 635 | 34,000 | 635 |
| 2001-07-27 | 650 | 656 | 650 | 656 | 20,000 | 656 |
| 2001-07-26 | 650 | 654 | 649 | 654 | 9,000 | 654 |
| 2001-07-25 | 649 | 649 | 640 | 640 | 31,000 | 640 |
| 2001-07-24 | 655 | 655 | 645 | 648 | 31,000 | 648 |
| 2001-07-23 | 653 | 653 | 635 | 640 | 33,000 | 640 |
| 2001-07-19 | 632 | 654 | 632 | 653 | 39,000 | 653 |
| 2001-07-18 | 650 | 650 | 630 | 635 | 42,000 | 635 |
| 2001-07-17 | 656 | 656 | 650 | 650 | 15,000 | 650 |
| 2001-07-16 | 664 | 664 | 656 | 659 | 15,000 | 659 |
| 2001-07-13 | 664 | 664 | 663 | 663 | 16,000 | 663 |
| 2001-07-12 | 653 | 663 | 650 | 663 | 7,000 | 663 |
| 2001-07-11 | 646 | 664 | 644 | 653 | 23,000 | 653 |
| 2001-07-10 | 650 | 650 | 646 | 648 | 19,000 | 648 |
| 2001-07-09 | 650 | 650 | 645 | 649 | 18,000 | 649 |
| 2001-07-06 | 651 | 667 | 650 | 654 | 14,000 | 654 |
| 2001-07-05 | 651 | 662 | 651 | 658 | 20,000 | 658 |
| 2001-07-04 | 658 | 664 | 645 | 647 | 100,000 | 647 |
| 2001-07-03 | 674 | 674 | 658 | 663 | 57,000 | 663 |
| 2001-07-02 | 700 | 700 | 670 | 670 | 76,000 | 670 |
| 2001-06-29 | 709 | 709 | 694 | 700 | 17,000 | 700 |
| 2001-06-28 | 690 | 700 | 690 | 700 | 20,000 | 700 |
| 2001-06-27 | 700 | 700 | 691 | 691 | 13,000 | 691 |
| 2001-06-26 | 708 | 708 | 698 | 698 | 15,000 | 698 |
| 2001-06-25 | 689 | 720 | 689 | 709 | 46,000 | 709 |
| 2001-06-22 | 676 | 685 | 675 | 685 | 18,000 | 685 |
| 2001-06-21 | 671 | 676 | 670 | 671 | 35,000 | 671 |
| 2001-06-20 | 678 | 679 | 670 | 675 | 18,000 | 675 |
| 2001-06-19 | 666 | 688 | 666 | 679 | 31,000 | 679 |
| 2001-06-18 | 666 | 673 | 661 | 661 | 23,000 | 661 |
| 2001-06-15 | 673 | 676 | 661 | 661 | 17,000 | 661 |
| 2001-06-14 | 672 | 682 | 670 | 673 | 24,000 | 673 |
| 2001-06-13 | 652 | 684 | 652 | 682 | 69,000 | 682 |
| 2001-06-12 | 710 | 717 | 702 | 702 | 73,000 | 702 |
| 2001-06-11 | 710 | 720 | 710 | 715 | 53,000 | 715 |
| 2001-06-08 | 725 | 725 | 704 | 709 | 103,000 | 709 |
| 2001-06-07 | 700 | 703 | 697 | 697 | 11,000 | 697 |
| 2001-06-06 | 693 | 706 | 693 | 705 | 31,000 | 705 |
| 2001-06-05 | 704 | 704 | 697 | 697 | 29,000 | 697 |
| 2001-06-04 | 705 | 706 | 705 | 705 | 11,000 | 705 |
| 2001-06-01 | 704 | 710 | 697 | 702 | 21,000 | 702 |
| 2001-05-31 | 712 | 713 | 704 | 704 | 33,000 | 704 |
| 2001-05-30 | 716 | 720 | 710 | 720 | 23,000 | 720 |
| 2001-05-29 | 729 | 729 | 716 | 716 | 69,000 | 716 |
| 2001-05-28 | 730 | 736 | 730 | 730 | 34,000 | 730 |
| 2001-05-25 | 735 | 736 | 725 | 730 | 47,000 | 730 |
| 2001-05-24 | 729 | 730 | 720 | 720 | 126,000 | 720 |
| 2001-05-23 | 720 | 720 | 716 | 716 | 31,000 | 716 |
| 2001-05-22 | 719 | 730 | 716 | 717 | 37,000 | 717 |
| 2001-05-21 | 714 | 725 | 714 | 716 | 12,000 | 716 |
| 2001-05-18 | 725 | 725 | 712 | 712 | 12,000 | 712 |
| 2001-05-17 | 720 | 727 | 710 | 726 | 17,000 | 726 |
| 2001-05-16 | 715 | 715 | 711 | 714 | 21,000 | 714 |
| 2001-05-15 | 711 | 720 | 710 | 715 | 16,000 | 715 |
| 2001-05-14 | 710 | 712 | 710 | 710 | 30,000 | 710 |
| 2001-05-11 | 715 | 716 | 706 | 706 | 14,000 | 706 |
| 2001-05-10 | 710 | 724 | 705 | 716 | 29,000 | 716 |
| 2001-05-09 | 730 | 731 | 701 | 716 | 46,000 | 716 |
| 2001-05-08 | 738 | 750 | 738 | 738 | 41,000 | 738 |
| 2001-05-07 | 743 | 750 | 730 | 730 | 51,000 | 730 |
| 2001-05-02 | 750 | 750 | 743 | 744 | 84,000 | 744 |
| 2001-05-01 | 750 | 750 | 742 | 749 | 62,000 | 749 |
| 2001-04-27 | 717 | 737 | 716 | 732 | 58,000 | 732 |
| 2001-04-26 | 709 | 724 | 709 | 723 | 64,000 | 723 |
| 2001-04-25 | 695 | 700 | 691 | 700 | 38,000 | 700 |
| 2001-04-24 | 694 | 694 | 685 | 694 | 51,000 | 694 |
| 2001-04-23 | 683 | 697 | 682 | 682 | 36,000 | 682 |
| 2001-04-20 | 687 | 687 | 677 | 682 | 29,000 | 682 |
| 2001-04-19 | 698 | 698 | 682 | 682 | 63,000 | 682 |
| 2001-04-18 | 669 | 680 | 661 | 680 | 73,000 | 680 |
| 2001-04-17 | 669 | 669 | 661 | 661 | 21,000 | 661 |
| 2001-04-16 | 670 | 670 | 662 | 670 | 16,000 | 670 |
| 2001-04-13 | 656 | 667 | 655 | 660 | 20,000 | 660 |
| 2001-04-12 | 662 | 662 | 652 | 652 | 23,000 | 652 |
| 2001-04-11 | 660 | 668 | 646 | 648 | 32,000 | 648 |
| 2001-04-10 | 656 | 660 | 651 | 652 | 46,000 | 652 |
| 2001-04-09 | 668 | 669 | 660 | 660 | 33,000 | 660 |
| 2001-04-06 | 675 | 679 | 657 | 666 | 51,000 | 666 |
| 2001-04-05 | 635 | 657 | 635 | 657 | 35,000 | 657 |
| 2001-04-04 | 635 | 642 | 626 | 642 | 21,000 | 642 |
| 2001-04-03 | 634 | 638 | 634 | 635 | 19,000 | 635 |
| 2001-04-02 | 641 | 641 | 636 | 636 | 16,000 | 636 |
| 2001-03-30 | 654 | 655 | 641 | 641 | 28,000 | 641 |
| 2001-03-29 | 657 | 662 | 648 | 655 | 19,000 | 655 |
| 2001-03-28 | 670 | 670 | 651 | 657 | 27,000 | 657 |
| 2001-03-27 | 676 | 682 | 668 | 672 | 37,000 | 672 |
| 2001-03-26 | 667 | 679 | 659 | 677 | 50,000 | 677 |
| 2001-03-23 | 660 | 660 | 640 | 647 | 52,000 | 647 |
| 2001-03-22 | 645 | 650 | 636 | 647 | 37,000 | 647 |
| 2001-03-21 | 621 | 640 | 618 | 640 | 50,000 | 640 |
| 2001-03-19 | 617 | 626 | 616 | 617 | 45,000 | 617 |
| 2001-03-16 | 620 | 630 | 612 | 615 | 99,000 | 615 |
| 2001-03-15 | 620 | 628 | 612 | 620 | 38,000 | 620 |
| 2001-03-14 | 641 | 647 | 631 | 631 | 23,000 | 631 |
| 2001-03-13 | 640 | 640 | 630 | 640 | 45,000 | 640 |
| 2001-03-12 | 654 | 654 | 644 | 651 | 18,000 | 651 |
| 2001-03-09 | 654 | 655 | 650 | 655 | 56,000 | 655 |
| 2001-03-08 | 645 | 649 | 645 | 649 | 19,000 | 649 |
| 2001-03-07 | 641 | 645 | 641 | 642 | 17,000 | 642 |
| 2001-03-06 | 640 | 640 | 634 | 636 | 27,000 | 636 |
| 2001-03-05 | 638 | 640 | 631 | 633 | 19,000 | 633 |
| 2001-03-02 | 640 | 640 | 632 | 638 | 14,000 | 638 |
| 2001-03-01 | 641 | 644 | 640 | 641 | 27,000 | 641 |
| 2001-02-28 | 650 | 660 | 646 | 648 | 41,000 | 648 |
| 2001-02-27 | 633 | 640 | 630 | 640 | 50,000 | 640 |
| 2001-02-26 | 630 | 633 | 629 | 629 | 45,000 | 629 |
| 2001-02-23 | 622 | 629 | 622 | 622 | 24,000 | 622 |
| 2001-02-22 | 628 | 630 | 625 | 625 | 36,000 | 625 |
| 2001-02-21 | 636 | 636 | 630 | 635 | 23,000 | 635 |
| 2001-02-20 | 636 | 637 | 631 | 637 | 13,000 | 637 |
| 2001-02-19 | 625 | 637 | 625 | 637 | 14,000 | 637 |
| 2001-02-16 | 640 | 640 | 632 | 632 | 27,000 | 632 |
| 2001-02-15 | 635 | 644 | 634 | 644 | 41,000 | 644 |
| 2001-02-14 | 639 | 640 | 629 | 640 | 21,000 | 640 |
| 2001-02-13 | 625 | 640 | 625 | 630 | 37,000 | 630 |
| 2001-02-09 | 631 | 640 | 630 | 640 | 17,000 | 640 |
| 2001-02-08 | 649 | 649 | 635 | 635 | 15,000 | 635 |
| 2001-02-07 | 641 | 649 | 635 | 649 | 19,000 | 649 |
| 2001-02-06 | 647 | 647 | 640 | 641 | 10,000 | 641 |
| 2001-02-05 | 645 | 655 | 639 | 647 | 26,000 | 647 |
| 2001-02-02 | 646 | 646 | 643 | 643 | 17,000 | 643 |
| 2001-02-01 | 650 | 650 | 645 | 646 | 26,000 | 646 |
| 2001-01-31 | 642 | 658 | 641 | 641 | 30,000 | 641 |
| 2001-01-30 | 644 | 646 | 642 | 644 | 22,000 | 644 |
| 2001-01-29 | 644 | 650 | 643 | 643 | 19,000 | 643 |
| 2001-01-26 | 651 | 651 | 643 | 643 | 19,000 | 643 |
| 2001-01-25 | 675 | 676 | 650 | 650 | 38,000 | 650 |
| 2001-01-24 | 660 | 666 | 658 | 665 | 50,000 | 665 |
| 2001-01-23 | 656 | 657 | 650 | 657 | 22,000 | 657 |
| 2001-01-22 | 680 | 680 | 650 | 658 | 14,000 | 658 |
| 2001-01-19 | 668 | 678 | 655 | 664 | 55,000 | 664 |
| 2001-01-18 | 661 | 670 | 661 | 668 | 54,000 | 668 |
| 2001-01-17 | 646 | 652 | 645 | 651 | 61,000 | 651 |
| 2001-01-16 | 631 | 655 | 631 | 636 | 57,000 | 636 |
| 2001-01-15 | 609 | 628 | 608 | 625 | 29,000 | 625 |
| 2001-01-12 | 590 | 602 | 590 | 599 | 67,000 | 599 |
| 2001-01-11 | 603 | 612 | 590 | 590 | 35,000 | 590 |
| 2001-01-10 | 613 | 614 | 590 | 603 | 68,000 | 603 |
| 2001-01-09 | 620 | 620 | 601 | 601 | 52,000 | 601 |
| 2001-01-05 | 605 | 620 | 600 | 620 | 85,000 | 620 |
| 2001-01-04 | 620 | 620 | 605 | 605 | 37,000 | 605 |
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
