8150 三信電気(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 450 | 450 | 432 | 432 | 17,000 | 432 |
| 2002-12-27 | 443 | 450 | 434 | 450 | 49,000 | 450 |
| 2002-12-26 | 421 | 435 | 421 | 433 | 33,000 | 433 |
| 2002-12-25 | 420 | 420 | 418 | 420 | 52,000 | 420 |
| 2002-12-24 | 415 | 419 | 413 | 419 | 59,000 | 419 |
| 2002-12-20 | 415 | 417 | 415 | 415 | 53,000 | 415 |
| 2002-12-19 | 415 | 417 | 414 | 417 | 27,000 | 417 |
| 2002-12-18 | 427 | 427 | 415 | 415 | 43,000 | 415 |
| 2002-12-17 | 427 | 434 | 425 | 426 | 25,000 | 426 |
| 2002-12-16 | 429 | 434 | 426 | 434 | 29,000 | 434 |
| 2002-12-13 | 426 | 429 | 426 | 426 | 48,000 | 426 |
| 2002-12-12 | 434 | 440 | 431 | 432 | 74,000 | 432 |
| 2002-12-11 | 431 | 438 | 431 | 434 | 18,000 | 434 |
| 2002-12-10 | 444 | 444 | 431 | 431 | 26,000 | 431 |
| 2002-12-09 | 430 | 430 | 430 | 430 | 14,000 | 430 |
| 2002-12-06 | 425 | 431 | 425 | 430 | 17,000 | 430 |
| 2002-12-05 | 440 | 440 | 420 | 425 | 21,000 | 425 |
| 2002-12-04 | 443 | 443 | 422 | 434 | 82,000 | 434 |
| 2002-12-03 | 440 | 445 | 440 | 445 | 36,000 | 445 |
| 2002-12-02 | 444 | 444 | 440 | 440 | 21,000 | 440 |
| 2002-11-29 | 443 | 446 | 438 | 443 | 39,000 | 443 |
| 2002-11-28 | 445 | 450 | 436 | 443 | 43,000 | 443 |
| 2002-11-27 | 435 | 445 | 435 | 444 | 28,000 | 444 |
| 2002-11-26 | 435 | 438 | 430 | 430 | 45,000 | 430 |
| 2002-11-25 | 418 | 438 | 418 | 435 | 70,000 | 435 |
| 2002-11-22 | 416 | 430 | 415 | 416 | 176,000 | 416 |
| 2002-11-21 | 395 | 411 | 395 | 406 | 88,000 | 406 |
| 2002-11-20 | 377 | 390 | 372 | 390 | 41,000 | 390 |
| 2002-11-19 | 380 | 380 | 372 | 372 | 17,000 | 372 |
| 2002-11-18 | 400 | 400 | 385 | 387 | 12,000 | 387 |
| 2002-11-15 | 391 | 401 | 390 | 390 | 27,000 | 390 |
| 2002-11-14 | 396 | 400 | 395 | 396 | 16,000 | 396 |
| 2002-11-13 | 402 | 402 | 396 | 396 | 10,000 | 396 |
| 2002-11-12 | 400 | 402 | 398 | 401 | 21,000 | 401 |
| 2002-11-11 | 400 | 403 | 391 | 393 | 30,000 | 393 |
| 2002-11-08 | 402 | 402 | 391 | 396 | 10,000 | 396 |
| 2002-11-07 | 394 | 403 | 388 | 403 | 19,000 | 403 |
| 2002-11-06 | 390 | 395 | 384 | 386 | 49,000 | 386 |
| 2002-11-05 | 390 | 390 | 387 | 390 | 20,000 | 390 |
| 2002-11-01 | 375 | 387 | 375 | 382 | 60,000 | 382 |
| 2002-10-31 | 390 | 390 | 382 | 385 | 9,000 | 385 |
| 2002-10-30 | 390 | 391 | 385 | 385 | 17,000 | 385 |
| 2002-10-29 | 390 | 391 | 380 | 390 | 39,000 | 390 |
| 2002-10-28 | 386 | 390 | 385 | 390 | 13,000 | 390 |
| 2002-10-25 | 387 | 400 | 385 | 388 | 29,000 | 388 |
| 2002-10-24 | 390 | 393 | 388 | 392 | 23,000 | 392 |
| 2002-10-23 | 385 | 398 | 385 | 393 | 22,000 | 393 |
| 2002-10-22 | 416 | 416 | 408 | 408 | 24,000 | 408 |
| 2002-10-21 | 418 | 418 | 411 | 414 | 17,000 | 414 |
| 2002-10-18 | 415 | 418 | 410 | 410 | 22,000 | 410 |
| 2002-10-17 | 415 | 415 | 410 | 412 | 18,000 | 412 |
| 2002-10-16 | 422 | 424 | 417 | 420 | 23,000 | 420 |
| 2002-10-15 | 414 | 420 | 411 | 420 | 20,000 | 420 |
| 2002-10-11 | 400 | 405 | 394 | 405 | 25,000 | 405 |
| 2002-10-10 | 380 | 400 | 377 | 395 | 68,000 | 395 |
| 2002-10-09 | 413 | 413 | 385 | 387 | 43,000 | 387 |
| 2002-10-08 | 420 | 420 | 409 | 414 | 15,000 | 414 |
| 2002-10-07 | 431 | 431 | 416 | 421 | 42,000 | 421 |
| 2002-10-04 | 441 | 446 | 441 | 446 | 7,000 | 446 |
| 2002-10-03 | 454 | 454 | 442 | 446 | 26,000 | 446 |
| 2002-10-02 | 450 | 459 | 447 | 454 | 13,000 | 454 |
| 2002-10-01 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 2002-09-30 | 460 | 462 | 456 | 462 | 26,000 | 462 |
| 2002-09-27 | 460 | 460 | 453 | 453 | 17,000 | 453 |
| 2002-09-26 | 460 | 461 | 459 | 460 | 27,000 | 460 |
| 2002-09-25 | 440 | 460 | 440 | 460 | 37,000 | 460 |
| 2002-09-24 | 458 | 465 | 457 | 460 | 37,000 | 460 |
| 2002-09-20 | 451 | 456 | 451 | 453 | 19,000 | 453 |
| 2002-09-19 | 450 | 459 | 450 | 454 | 44,000 | 454 |
| 2002-09-18 | 453 | 453 | 452 | 453 | 16,000 | 453 |
| 2002-09-17 | 451 | 463 | 451 | 458 | 15,000 | 458 |
| 2002-09-13 | 465 | 465 | 451 | 451 | 42,000 | 451 |
| 2002-09-12 | 457 | 457 | 450 | 453 | 17,000 | 453 |
| 2002-09-11 | 457 | 465 | 455 | 464 | 22,000 | 464 |
| 2002-09-10 | 465 | 466 | 459 | 466 | 24,000 | 466 |
| 2002-09-09 | 444 | 460 | 435 | 456 | 18,000 | 456 |
| 2002-09-06 | 442 | 442 | 424 | 434 | 34,000 | 434 |
| 2002-09-05 | 445 | 448 | 442 | 443 | 26,000 | 443 |
| 2002-09-04 | 451 | 451 | 440 | 441 | 58,000 | 441 |
| 2002-09-03 | 472 | 472 | 452 | 452 | 38,000 | 452 |
| 2002-09-02 | 476 | 477 | 472 | 473 | 18,000 | 473 |
| 2002-08-30 | 489 | 489 | 474 | 476 | 21,000 | 476 |
| 2002-08-29 | 481 | 485 | 478 | 485 | 44,000 | 485 |
| 2002-08-28 | 485 | 486 | 485 | 486 | 37,000 | 486 |
| 2002-08-27 | 485 | 488 | 481 | 485 | 42,000 | 485 |
| 2002-08-26 | 480 | 484 | 474 | 484 | 33,000 | 484 |
| 2002-08-23 | 472 | 481 | 472 | 479 | 56,000 | 479 |
| 2002-08-22 | 480 | 480 | 474 | 480 | 19,000 | 480 |
| 2002-08-21 | 476 | 480 | 475 | 475 | 24,000 | 475 |
| 2002-08-20 | 479 | 479 | 470 | 471 | 13,000 | 471 |
| 2002-08-19 | 478 | 478 | 470 | 474 | 17,000 | 474 |
| 2002-08-16 | 473 | 475 | 471 | 475 | 10,000 | 475 |
| 2002-08-15 | 475 | 475 | 470 | 470 | 32,000 | 470 |
| 2002-08-14 | 473 | 475 | 470 | 475 | 20,000 | 475 |
| 2002-08-13 | 477 | 477 | 470 | 470 | 17,000 | 470 |
| 2002-08-12 | 481 | 482 | 477 | 477 | 14,000 | 477 |
| 2002-08-09 | 495 | 495 | 481 | 481 | 26,000 | 481 |
| 2002-08-08 | 480 | 482 | 480 | 480 | 15,000 | 480 |
| 2002-08-07 | 477 | 480 | 476 | 480 | 13,000 | 480 |
| 2002-08-06 | 480 | 480 | 477 | 477 | 13,000 | 477 |
| 2002-08-05 | 483 | 483 | 480 | 481 | 16,000 | 481 |
| 2002-08-02 | 481 | 485 | 480 | 480 | 8,000 | 480 |
| 2002-08-01 | 478 | 480 | 477 | 480 | 12,000 | 480 |
| 2002-07-31 | 487 | 487 | 477 | 477 | 11,000 | 477 |
| 2002-07-30 | 482 | 485 | 480 | 481 | 18,000 | 481 |
| 2002-07-29 | 477 | 482 | 477 | 479 | 11,000 | 479 |
| 2002-07-26 | 500 | 500 | 479 | 480 | 19,000 | 480 |
| 2002-07-25 | 495 | 508 | 494 | 500 | 53,000 | 500 |
| 2002-07-24 | 483 | 488 | 480 | 480 | 22,000 | 480 |
| 2002-07-23 | 481 | 481 | 481 | 481 | 9,000 | 481 |
| 2002-07-22 | 482 | 488 | 479 | 484 | 53,000 | 484 |
| 2002-07-19 | 489 | 490 | 488 | 488 | 15,000 | 488 |
| 2002-07-18 | 486 | 488 | 486 | 487 | 18,000 | 487 |
| 2002-07-17 | 489 | 489 | 485 | 486 | 9,000 | 486 |
| 2002-07-16 | 490 | 493 | 490 | 490 | 22,000 | 490 |
| 2002-07-15 | 495 | 495 | 490 | 490 | 14,000 | 490 |
| 2002-07-12 | 499 | 499 | 491 | 494 | 20,000 | 494 |
| 2002-07-11 | 497 | 497 | 490 | 490 | 49,000 | 490 |
| 2002-07-10 | 506 | 506 | 500 | 500 | 11,000 | 500 |
| 2002-07-09 | 502 | 507 | 500 | 507 | 15,000 | 507 |
| 2002-07-08 | 507 | 510 | 500 | 500 | 27,000 | 500 |
| 2002-07-05 | 504 | 507 | 503 | 506 | 17,000 | 506 |
| 2002-07-04 | 502 | 507 | 502 | 505 | 25,000 | 505 |
| 2002-07-03 | 515 | 522 | 498 | 500 | 44,000 | 500 |
| 2002-07-02 | 509 | 515 | 506 | 515 | 26,000 | 515 |
| 2002-07-01 | 509 | 515 | 500 | 515 | 20,000 | 515 |
| 2002-06-28 | 492 | 503 | 491 | 500 | 50,000 | 500 |
| 2002-06-27 | 491 | 500 | 491 | 493 | 18,000 | 493 |
| 2002-06-26 | 495 | 495 | 491 | 491 | 10,000 | 491 |
| 2002-06-25 | 500 | 504 | 493 | 501 | 15,000 | 501 |
| 2002-06-24 | 492 | 510 | 492 | 510 | 20,000 | 510 |
| 2002-06-21 | 505 | 505 | 490 | 490 | 21,000 | 490 |
| 2002-06-20 | 500 | 504 | 495 | 504 | 23,000 | 504 |
| 2002-06-19 | 503 | 513 | 500 | 500 | 20,000 | 500 |
| 2002-06-18 | 511 | 511 | 502 | 502 | 15,000 | 502 |
| 2002-06-17 | 511 | 513 | 505 | 505 | 23,000 | 505 |
| 2002-06-14 | 522 | 524 | 519 | 519 | 90,000 | 519 |
| 2002-06-13 | 524 | 524 | 522 | 522 | 15,000 | 522 |
| 2002-06-12 | 523 | 525 | 521 | 525 | 20,000 | 525 |
| 2002-06-11 | 521 | 525 | 521 | 525 | 20,000 | 525 |
| 2002-06-10 | 557 | 557 | 531 | 531 | 22,000 | 531 |
| 2002-06-07 | 530 | 538 | 527 | 531 | 19,000 | 531 |
| 2002-06-06 | 545 | 547 | 530 | 530 | 41,000 | 530 |
| 2002-06-05 | 547 | 552 | 545 | 545 | 34,000 | 545 |
| 2002-06-04 | 549 | 553 | 542 | 543 | 14,000 | 543 |
| 2002-06-03 | 552 | 553 | 550 | 550 | 58,000 | 550 |
| 2002-05-31 | 550 | 565 | 549 | 555 | 38,000 | 555 |
| 2002-05-30 | 550 | 551 | 545 | 550 | 31,000 | 550 |
| 2002-05-29 | 563 | 569 | 561 | 566 | 35,000 | 566 |
| 2002-05-28 | 572 | 573 | 565 | 573 | 75,000 | 573 |
| 2002-05-27 | 575 | 575 | 565 | 566 | 36,000 | 566 |
| 2002-05-24 | 552 | 561 | 552 | 561 | 42,000 | 561 |
| 2002-05-23 | 543 | 553 | 542 | 548 | 94,000 | 548 |
| 2002-05-22 | 560 | 569 | 558 | 558 | 46,000 | 558 |
| 2002-05-21 | 560 | 560 | 552 | 560 | 16,000 | 560 |
| 2002-05-20 | 551 | 557 | 550 | 550 | 12,000 | 550 |
| 2002-05-17 | 539 | 552 | 539 | 550 | 20,000 | 550 |
| 2002-05-16 | 540 | 558 | 540 | 558 | 10,000 | 558 |
| 2002-05-15 | 538 | 545 | 538 | 540 | 10,000 | 540 |
| 2002-05-14 | 540 | 541 | 537 | 541 | 15,000 | 541 |
| 2002-05-13 | 535 | 543 | 535 | 540 | 7,000 | 540 |
| 2002-05-10 | 554 | 555 | 548 | 555 | 14,000 | 555 |
| 2002-05-09 | 551 | 552 | 551 | 552 | 2,000 | 552 |
| 2002-05-08 | 548 | 550 | 548 | 550 | 4,000 | 550 |
| 2002-05-07 | 556 | 556 | 545 | 547 | 8,000 | 547 |
| 2002-05-02 | 563 | 568 | 549 | 568 | 31,000 | 568 |
| 2002-05-01 | 550 | 554 | 549 | 549 | 27,000 | 549 |
| 2002-04-30 | 558 | 558 | 540 | 546 | 20,000 | 546 |
| 2002-04-26 | 570 | 572 | 562 | 565 | 74,000 | 565 |
| 2002-04-25 | 576 | 579 | 562 | 562 | 117,000 | 562 |
| 2002-04-24 | 542 | 579 | 533 | 571 | 123,000 | 571 |
| 2002-04-23 | 539 | 544 | 533 | 541 | 29,000 | 541 |
| 2002-04-22 | 536 | 543 | 536 | 540 | 22,000 | 540 |
| 2002-04-19 | 534 | 535 | 531 | 535 | 12,000 | 535 |
| 2002-04-18 | 530 | 535 | 529 | 533 | 30,000 | 533 |
| 2002-04-17 | 521 | 533 | 521 | 533 | 33,000 | 533 |
| 2002-04-16 | 525 | 535 | 518 | 518 | 16,000 | 518 |
| 2002-04-15 | 526 | 528 | 525 | 528 | 8,000 | 528 |
| 2002-04-12 | 528 | 528 | 520 | 526 | 28,000 | 526 |
| 2002-04-11 | 528 | 528 | 526 | 526 | 5,000 | 526 |
| 2002-04-10 | 529 | 535 | 525 | 535 | 21,000 | 535 |
| 2002-04-09 | 533 | 533 | 525 | 525 | 9,000 | 525 |
| 2002-04-08 | 541 | 541 | 532 | 532 | 26,000 | 532 |
| 2002-04-05 | 538 | 540 | 531 | 540 | 23,000 | 540 |
| 2002-04-04 | 530 | 536 | 524 | 536 | 50,000 | 536 |
| 2002-04-03 | 512 | 523 | 512 | 523 | 20,000 | 523 |
| 2002-04-02 | 519 | 519 | 511 | 511 | 10,000 | 511 |
| 2002-04-01 | 510 | 519 | 505 | 519 | 40,000 | 519 |
| 2002-03-29 | 520 | 522 | 496 | 501 | 101,000 | 501 |
| 2002-03-28 | 530 | 533 | 522 | 522 | 76,000 | 522 |
| 2002-03-27 | 530 | 539 | 527 | 539 | 57,000 | 539 |
| 2002-03-26 | 535 | 544 | 530 | 535 | 58,000 | 535 |
| 2002-03-25 | 568 | 575 | 561 | 561 | 53,000 | 561 |
| 2002-03-22 | 561 | 561 | 556 | 556 | 32,000 | 556 |
| 2002-03-20 | 561 | 561 | 557 | 560 | 54,000 | 560 |
| 2002-03-19 | 551 | 569 | 551 | 560 | 48,000 | 560 |
| 2002-03-18 | 549 | 574 | 549 | 564 | 31,000 | 564 |
| 2002-03-15 | 558 | 558 | 536 | 549 | 57,000 | 549 |
| 2002-03-14 | 540 | 561 | 539 | 560 | 67,000 | 560 |
| 2002-03-13 | 565 | 565 | 545 | 545 | 44,000 | 545 |
| 2002-03-12 | 585 | 585 | 565 | 569 | 51,000 | 569 |
| 2002-03-11 | 574 | 599 | 570 | 590 | 84,000 | 590 |
| 2002-03-08 | 550 | 560 | 550 | 560 | 111,000 | 560 |
| 2002-03-07 | 526 | 549 | 526 | 538 | 47,000 | 538 |
| 2002-03-06 | 532 | 540 | 522 | 525 | 24,000 | 525 |
| 2002-03-05 | 530 | 535 | 520 | 532 | 60,000 | 532 |
| 2002-03-04 | 520 | 535 | 515 | 520 | 78,000 | 520 |
| 2002-03-01 | 525 | 525 | 509 | 520 | 14,000 | 520 |
| 2002-02-28 | 531 | 533 | 526 | 526 | 41,000 | 526 |
| 2002-02-27 | 530 | 530 | 520 | 525 | 36,000 | 525 |
| 2002-02-26 | 520 | 523 | 520 | 522 | 16,000 | 522 |
| 2002-02-25 | 510 | 515 | 510 | 515 | 22,000 | 515 |
| 2002-02-22 | 509 | 509 | 492 | 495 | 37,000 | 495 |
| 2002-02-21 | 495 | 504 | 495 | 504 | 38,000 | 504 |
| 2002-02-20 | 499 | 499 | 490 | 490 | 26,000 | 490 |
| 2002-02-19 | 501 | 501 | 492 | 499 | 48,000 | 499 |
| 2002-02-18 | 502 | 512 | 501 | 510 | 45,000 | 510 |
| 2002-02-15 | 502 | 514 | 501 | 502 | 43,000 | 502 |
| 2002-02-14 | 528 | 537 | 518 | 518 | 41,000 | 518 |
| 2002-02-13 | 510 | 535 | 510 | 527 | 40,000 | 527 |
| 2002-02-12 | 485 | 510 | 485 | 510 | 20,000 | 510 |
| 2002-02-08 | 491 | 491 | 482 | 482 | 56,000 | 482 |
| 2002-02-07 | 495 | 496 | 490 | 490 | 37,000 | 490 |
| 2002-02-06 | 491 | 495 | 490 | 495 | 21,000 | 495 |
| 2002-02-05 | 491 | 491 | 491 | 491 | 3,000 | 491 |
| 2002-02-04 | 495 | 495 | 490 | 490 | 12,000 | 490 |
| 2002-02-01 | 495 | 495 | 490 | 495 | 39,000 | 495 |
| 2002-01-31 | 505 | 505 | 495 | 495 | 34,000 | 495 |
| 2002-01-30 | 501 | 504 | 500 | 504 | 24,000 | 504 |
| 2002-01-29 | 501 | 503 | 501 | 501 | 17,000 | 501 |
| 2002-01-28 | 501 | 505 | 495 | 501 | 16,000 | 501 |
| 2002-01-25 | 510 | 512 | 495 | 501 | 21,000 | 501 |
| 2002-01-24 | 507 | 510 | 507 | 510 | 11,000 | 510 |
| 2002-01-23 | 511 | 511 | 507 | 507 | 5,000 | 507 |
| 2002-01-22 | 510 | 514 | 504 | 514 | 17,000 | 514 |
| 2002-01-21 | 508 | 510 | 502 | 510 | 19,000 | 510 |
| 2002-01-18 | 492 | 499 | 492 | 499 | 11,000 | 499 |
| 2002-01-17 | 500 | 500 | 491 | 491 | 10,000 | 491 |
| 2002-01-16 | 500 | 500 | 496 | 500 | 12,000 | 500 |
| 2002-01-15 | 509 | 510 | 500 | 500 | 16,000 | 500 |
| 2002-01-11 | 510 | 510 | 496 | 500 | 27,000 | 500 |
| 2002-01-10 | 511 | 511 | 500 | 500 | 22,000 | 500 |
| 2002-01-09 | 510 | 511 | 510 | 511 | 6,000 | 511 |
| 2002-01-08 | 503 | 510 | 503 | 510 | 8,000 | 510 |
| 2002-01-07 | 518 | 518 | 503 | 503 | 7,000 | 503 |
| 2002-01-04 | 518 | 518 | 518 | 518 | 5,000 | 518 |
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
