8150 三信電気(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 622 | 622 | 611 | 611 | 9,000 | 611 |
| 2003-12-29 | 610 | 618 | 608 | 618 | 25,000 | 618 |
| 2003-12-26 | 610 | 610 | 608 | 610 | 12,000 | 610 |
| 2003-12-25 | 610 | 610 | 608 | 608 | 10,000 | 608 |
| 2003-12-24 | 609 | 610 | 595 | 610 | 17,000 | 610 |
| 2003-12-22 | 603 | 608 | 600 | 608 | 35,000 | 608 |
| 2003-12-19 | 605 | 607 | 597 | 598 | 18,000 | 598 |
| 2003-12-18 | 602 | 607 | 600 | 606 | 13,000 | 606 |
| 2003-12-17 | 623 | 623 | 612 | 612 | 10,000 | 612 |
| 2003-12-16 | 608 | 625 | 608 | 624 | 56,000 | 624 |
| 2003-12-15 | 629 | 630 | 602 | 611 | 59,000 | 611 |
| 2003-12-12 | 618 | 622 | 611 | 619 | 60,000 | 619 |
| 2003-12-11 | 625 | 625 | 618 | 618 | 19,000 | 618 |
| 2003-12-10 | 623 | 633 | 598 | 598 | 88,000 | 598 |
| 2003-12-09 | 635 | 639 | 616 | 626 | 103,000 | 626 |
| 2003-12-08 | 635 | 638 | 627 | 636 | 44,000 | 636 |
| 2003-12-05 | 639 | 640 | 624 | 635 | 40,000 | 635 |
| 2003-12-04 | 630 | 635 | 623 | 623 | 54,000 | 623 |
| 2003-12-03 | 615 | 630 | 615 | 630 | 44,000 | 630 |
| 2003-12-02 | 629 | 629 | 613 | 614 | 23,000 | 614 |
| 2003-12-01 | 601 | 622 | 593 | 622 | 21,000 | 622 |
| 2003-11-28 | 631 | 631 | 620 | 621 | 30,000 | 621 |
| 2003-11-27 | 625 | 640 | 613 | 631 | 29,000 | 631 |
| 2003-11-26 | 625 | 628 | 625 | 628 | 11,000 | 628 |
| 2003-11-25 | 630 | 640 | 615 | 629 | 16,000 | 629 |
| 2003-11-21 | 599 | 648 | 599 | 640 | 35,000 | 640 |
| 2003-11-20 | 588 | 599 | 588 | 599 | 23,000 | 599 |
| 2003-11-19 | 584 | 609 | 584 | 603 | 46,000 | 603 |
| 2003-11-18 | 580 | 620 | 570 | 614 | 36,000 | 614 |
| 2003-11-17 | 657 | 665 | 640 | 650 | 120,000 | 650 |
| 2003-11-14 | 645 | 658 | 645 | 657 | 54,000 | 657 |
| 2003-11-13 | 646 | 649 | 642 | 645 | 79,000 | 645 |
| 2003-11-12 | 645 | 655 | 644 | 649 | 58,000 | 649 |
| 2003-11-11 | 650 | 650 | 637 | 644 | 59,000 | 644 |
| 2003-11-10 | 649 | 654 | 646 | 646 | 45,000 | 646 |
| 2003-11-07 | 648 | 648 | 645 | 646 | 38,000 | 646 |
| 2003-11-06 | 640 | 650 | 635 | 645 | 73,000 | 645 |
| 2003-11-05 | 647 | 647 | 635 | 640 | 45,000 | 640 |
| 2003-11-04 | 650 | 650 | 638 | 647 | 40,000 | 647 |
| 2003-10-31 | 630 | 641 | 620 | 638 | 67,000 | 638 |
| 2003-10-30 | 581 | 601 | 581 | 601 | 47,000 | 601 |
| 2003-10-29 | 590 | 590 | 579 | 580 | 36,000 | 580 |
| 2003-10-28 | 583 | 590 | 566 | 566 | 72,000 | 566 |
| 2003-10-27 | 600 | 602 | 583 | 583 | 65,000 | 583 |
| 2003-10-24 | 611 | 614 | 582 | 591 | 56,000 | 591 |
| 2003-10-23 | 628 | 628 | 598 | 608 | 69,000 | 608 |
| 2003-10-22 | 640 | 641 | 628 | 628 | 58,000 | 628 |
| 2003-10-21 | 641 | 641 | 631 | 631 | 39,000 | 631 |
| 2003-10-20 | 640 | 640 | 635 | 635 | 45,000 | 635 |
| 2003-10-17 | 645 | 645 | 631 | 639 | 29,000 | 639 |
| 2003-10-16 | 634 | 634 | 628 | 630 | 23,000 | 630 |
| 2003-10-15 | 642 | 645 | 634 | 634 | 79,000 | 634 |
| 2003-10-14 | 638 | 645 | 635 | 635 | 31,000 | 635 |
| 2003-10-10 | 655 | 655 | 635 | 638 | 52,000 | 638 |
| 2003-10-09 | 665 | 665 | 657 | 660 | 53,000 | 660 |
| 2003-10-08 | 651 | 660 | 649 | 653 | 35,000 | 653 |
| 2003-10-07 | 650 | 675 | 649 | 650 | 179,000 | 650 |
| 2003-10-06 | 639 | 650 | 624 | 649 | 202,000 | 649 |
| 2003-10-03 | 623 | 643 | 623 | 640 | 73,000 | 640 |
| 2003-10-02 | 617 | 629 | 613 | 623 | 31,000 | 623 |
| 2003-10-01 | 610 | 620 | 610 | 611 | 40,000 | 611 |
| 2003-09-30 | 615 | 615 | 606 | 610 | 6,000 | 610 |
| 2003-09-29 | 615 | 615 | 605 | 605 | 6,000 | 605 |
| 2003-09-26 | 620 | 630 | 616 | 620 | 28,000 | 620 |
| 2003-09-25 | 621 | 623 | 610 | 620 | 46,000 | 620 |
| 2003-09-24 | 643 | 643 | 625 | 625 | 49,000 | 625 |
| 2003-09-22 | 653 | 653 | 631 | 643 | 53,000 | 643 |
| 2003-09-19 | 641 | 648 | 628 | 643 | 84,000 | 643 |
| 2003-09-18 | 639 | 639 | 620 | 620 | 68,000 | 620 |
| 2003-09-17 | 630 | 639 | 625 | 639 | 57,000 | 639 |
| 2003-09-16 | 641 | 647 | 636 | 638 | 25,000 | 638 |
| 2003-09-12 | 659 | 659 | 638 | 648 | 103,000 | 648 |
| 2003-09-11 | 631 | 637 | 625 | 625 | 39,000 | 625 |
| 2003-09-10 | 639 | 643 | 631 | 631 | 81,000 | 631 |
| 2003-09-09 | 639 | 639 | 627 | 630 | 62,000 | 630 |
| 2003-09-08 | 610 | 638 | 610 | 638 | 107,000 | 638 |
| 2003-09-05 | 602 | 615 | 602 | 609 | 88,000 | 609 |
| 2003-09-04 | 594 | 605 | 589 | 601 | 66,000 | 601 |
| 2003-09-03 | 592 | 593 | 586 | 586 | 53,000 | 586 |
| 2003-09-02 | 596 | 600 | 587 | 588 | 65,000 | 588 |
| 2003-09-01 | 595 | 610 | 595 | 596 | 93,000 | 596 |
| 2003-08-29 | 582 | 594 | 582 | 594 | 84,000 | 594 |
| 2003-08-28 | 582 | 590 | 582 | 582 | 44,000 | 582 |
| 2003-08-27 | 582 | 583 | 582 | 582 | 16,000 | 582 |
| 2003-08-26 | 577 | 590 | 577 | 582 | 16,000 | 582 |
| 2003-08-25 | 591 | 591 | 570 | 576 | 25,000 | 576 |
| 2003-08-22 | 605 | 610 | 580 | 592 | 85,000 | 592 |
| 2003-08-21 | 579 | 605 | 579 | 600 | 153,000 | 600 |
| 2003-08-20 | 579 | 580 | 575 | 580 | 27,000 | 580 |
| 2003-08-19 | 575 | 585 | 575 | 580 | 57,000 | 580 |
| 2003-08-18 | 586 | 586 | 563 | 570 | 33,000 | 570 |
| 2003-08-15 | 583 | 585 | 574 | 583 | 28,000 | 583 |
| 2003-08-14 | 571 | 584 | 570 | 583 | 78,000 | 583 |
| 2003-08-13 | 561 | 571 | 561 | 571 | 65,000 | 571 |
| 2003-08-12 | 572 | 572 | 571 | 571 | 27,000 | 571 |
| 2003-08-11 | 566 | 574 | 565 | 572 | 37,000 | 572 |
| 2003-08-08 | 576 | 576 | 556 | 556 | 61,000 | 556 |
| 2003-08-07 | 563 | 566 | 562 | 562 | 49,000 | 562 |
| 2003-08-06 | 578 | 578 | 563 | 563 | 25,000 | 563 |
| 2003-08-05 | 575 | 580 | 565 | 580 | 53,000 | 580 |
| 2003-08-04 | 584 | 584 | 571 | 574 | 40,000 | 574 |
| 2003-08-01 | 584 | 585 | 574 | 577 | 54,000 | 577 |
| 2003-07-31 | 574 | 585 | 574 | 584 | 120,000 | 584 |
| 2003-07-30 | 575 | 575 | 567 | 574 | 31,000 | 574 |
| 2003-07-29 | 580 | 580 | 570 | 575 | 21,000 | 575 |
| 2003-07-28 | 578 | 580 | 574 | 580 | 77,000 | 580 |
| 2003-07-25 | 545 | 574 | 545 | 574 | 105,000 | 574 |
| 2003-07-24 | 550 | 551 | 540 | 540 | 14,000 | 540 |
| 2003-07-23 | 532 | 551 | 532 | 550 | 34,000 | 550 |
| 2003-07-22 | 530 | 533 | 530 | 530 | 21,000 | 530 |
| 2003-07-18 | 536 | 540 | 530 | 530 | 47,000 | 530 |
| 2003-07-17 | 535 | 540 | 534 | 536 | 35,000 | 536 |
| 2003-07-16 | 564 | 564 | 549 | 550 | 24,000 | 550 |
| 2003-07-15 | 565 | 570 | 542 | 554 | 53,000 | 554 |
| 2003-07-14 | 534 | 542 | 534 | 536 | 23,000 | 536 |
| 2003-07-11 | 532 | 545 | 530 | 533 | 51,000 | 533 |
| 2003-07-10 | 566 | 566 | 554 | 560 | 18,000 | 560 |
| 2003-07-09 | 590 | 590 | 555 | 566 | 86,000 | 566 |
| 2003-07-08 | 540 | 554 | 539 | 553 | 108,000 | 553 |
| 2003-07-07 | 531 | 536 | 530 | 536 | 56,000 | 536 |
| 2003-07-04 | 525 | 530 | 523 | 530 | 39,000 | 530 |
| 2003-07-03 | 533 | 540 | 525 | 527 | 118,000 | 527 |
| 2003-07-02 | 536 | 538 | 532 | 532 | 54,000 | 532 |
| 2003-07-01 | 527 | 532 | 525 | 532 | 52,000 | 532 |
| 2003-06-30 | 532 | 536 | 532 | 532 | 35,000 | 532 |
| 2003-06-27 | 529 | 537 | 529 | 537 | 40,000 | 537 |
| 2003-06-26 | 525 | 529 | 522 | 526 | 59,000 | 526 |
| 2003-06-25 | 527 | 531 | 525 | 525 | 54,000 | 525 |
| 2003-06-24 | 528 | 531 | 526 | 527 | 47,000 | 527 |
| 2003-06-23 | 546 | 550 | 538 | 545 | 200,000 | 545 |
| 2003-06-20 | 519 | 551 | 518 | 545 | 508,000 | 545 |
| 2003-06-19 | 499 | 515 | 499 | 512 | 423,000 | 512 |
| 2003-06-18 | 451 | 482 | 451 | 478 | 243,000 | 478 |
| 2003-06-17 | 435 | 441 | 435 | 440 | 76,000 | 440 |
| 2003-06-16 | 437 | 438 | 432 | 432 | 69,000 | 432 |
| 2003-06-13 | 440 | 444 | 440 | 444 | 68,000 | 444 |
| 2003-06-12 | 438 | 447 | 438 | 443 | 70,000 | 443 |
| 2003-06-11 | 440 | 442 | 433 | 438 | 41,000 | 438 |
| 2003-06-10 | 441 | 441 | 433 | 437 | 53,000 | 437 |
| 2003-06-09 | 439 | 440 | 436 | 440 | 35,000 | 440 |
| 2003-06-06 | 437 | 439 | 435 | 439 | 21,000 | 439 |
| 2003-06-05 | 438 | 440 | 436 | 438 | 48,000 | 438 |
| 2003-06-04 | 431 | 434 | 431 | 431 | 45,000 | 431 |
| 2003-06-03 | 430 | 430 | 423 | 430 | 39,000 | 430 |
| 2003-06-02 | 435 | 435 | 428 | 429 | 78,000 | 429 |
| 2003-05-30 | 423 | 435 | 421 | 435 | 55,000 | 435 |
| 2003-05-29 | 422 | 423 | 419 | 419 | 36,000 | 419 |
| 2003-05-28 | 419 | 423 | 417 | 417 | 33,000 | 417 |
| 2003-05-27 | 420 | 420 | 416 | 416 | 25,000 | 416 |
| 2003-05-26 | 420 | 420 | 418 | 419 | 32,000 | 419 |
| 2003-05-23 | 415 | 420 | 415 | 418 | 34,000 | 418 |
| 2003-05-22 | 412 | 415 | 410 | 413 | 31,000 | 413 |
| 2003-05-21 | 412 | 419 | 412 | 417 | 56,000 | 417 |
| 2003-05-20 | 417 | 417 | 408 | 411 | 36,000 | 411 |
| 2003-05-19 | 419 | 419 | 411 | 419 | 23,000 | 419 |
| 2003-05-16 | 422 | 422 | 418 | 419 | 15,000 | 419 |
| 2003-05-15 | 425 | 425 | 416 | 416 | 23,000 | 416 |
| 2003-05-14 | 425 | 429 | 423 | 424 | 17,000 | 424 |
| 2003-05-13 | 425 | 425 | 420 | 422 | 49,000 | 422 |
| 2003-05-12 | 420 | 422 | 420 | 421 | 15,000 | 421 |
| 2003-05-09 | 421 | 421 | 416 | 419 | 22,000 | 419 |
| 2003-05-08 | 428 | 430 | 420 | 421 | 61,000 | 421 |
| 2003-05-07 | 424 | 425 | 421 | 423 | 43,000 | 423 |
| 2003-05-06 | 418 | 424 | 418 | 423 | 60,000 | 423 |
| 2003-05-02 | 417 | 417 | 413 | 415 | 15,000 | 415 |
| 2003-05-01 | 413 | 416 | 410 | 415 | 31,000 | 415 |
| 2003-04-30 | 410 | 414 | 410 | 412 | 10,000 | 412 |
| 2003-04-28 | 410 | 413 | 410 | 410 | 16,000 | 410 |
| 2003-04-25 | 410 | 413 | 410 | 413 | 20,000 | 413 |
| 2003-04-24 | 408 | 410 | 408 | 410 | 24,000 | 410 |
| 2003-04-23 | 407 | 413 | 406 | 413 | 16,000 | 413 |
| 2003-04-22 | 408 | 415 | 407 | 407 | 26,000 | 407 |
| 2003-04-21 | 408 | 415 | 408 | 413 | 22,000 | 413 |
| 2003-04-18 | 412 | 414 | 411 | 413 | 21,000 | 413 |
| 2003-04-17 | 401 | 407 | 401 | 407 | 13,000 | 407 |
| 2003-04-16 | 401 | 401 | 398 | 400 | 36,000 | 400 |
| 2003-04-15 | 400 | 402 | 397 | 398 | 61,000 | 398 |
| 2003-04-14 | 410 | 410 | 398 | 398 | 52,000 | 398 |
| 2003-04-11 | 419 | 419 | 413 | 414 | 18,000 | 414 |
| 2003-04-10 | 423 | 423 | 410 | 420 | 26,000 | 420 |
| 2003-04-09 | 416 | 423 | 416 | 423 | 14,000 | 423 |
| 2003-04-08 | 423 | 423 | 416 | 416 | 16,000 | 416 |
| 2003-04-07 | 415 | 424 | 415 | 424 | 36,000 | 424 |
| 2003-04-04 | 413 | 415 | 410 | 412 | 20,000 | 412 |
| 2003-04-03 | 413 | 415 | 412 | 412 | 17,000 | 412 |
| 2003-04-02 | 412 | 414 | 411 | 412 | 30,000 | 412 |
| 2003-04-01 | 408 | 411 | 400 | 411 | 19,000 | 411 |
| 2003-03-31 | 422 | 422 | 412 | 412 | 13,000 | 412 |
| 2003-03-28 | 428 | 428 | 420 | 421 | 21,000 | 421 |
| 2003-03-27 | 425 | 425 | 420 | 423 | 33,000 | 423 |
| 2003-03-26 | 418 | 424 | 415 | 424 | 43,000 | 424 |
| 2003-03-25 | 425 | 429 | 424 | 426 | 39,000 | 426 |
| 2003-03-24 | 420 | 429 | 420 | 429 | 47,000 | 429 |
| 2003-03-20 | 415 | 419 | 415 | 419 | 32,000 | 419 |
| 2003-03-19 | 417 | 417 | 415 | 415 | 12,000 | 415 |
| 2003-03-18 | 414 | 418 | 413 | 418 | 34,000 | 418 |
| 2003-03-17 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 2003-03-14 | 410 | 416 | 410 | 413 | 64,000 | 413 |
| 2003-03-13 | 409 | 410 | 405 | 410 | 24,000 | 410 |
| 2003-03-12 | 405 | 410 | 405 | 408 | 10,000 | 408 |
| 2003-03-11 | 415 | 415 | 409 | 410 | 23,000 | 410 |
| 2003-03-10 | 415 | 418 | 410 | 410 | 40,000 | 410 |
| 2003-03-07 | 419 | 419 | 416 | 417 | 29,000 | 417 |
| 2003-03-06 | 420 | 423 | 417 | 419 | 107,000 | 419 |
| 2003-03-05 | 420 | 425 | 419 | 420 | 105,000 | 420 |
| 2003-03-04 | 421 | 434 | 419 | 421 | 84,000 | 421 |
| 2003-03-03 | 421 | 422 | 419 | 421 | 71,000 | 421 |
| 2003-02-28 | 424 | 424 | 421 | 421 | 67,000 | 421 |
| 2003-02-27 | 428 | 428 | 420 | 422 | 48,000 | 422 |
| 2003-02-26 | 427 | 430 | 425 | 428 | 50,000 | 428 |
| 2003-02-25 | 430 | 430 | 419 | 422 | 44,000 | 422 |
| 2003-02-24 | 434 | 434 | 430 | 431 | 32,000 | 431 |
| 2003-02-21 | 439 | 439 | 431 | 431 | 65,000 | 431 |
| 2003-02-20 | 438 | 440 | 436 | 438 | 72,000 | 438 |
| 2003-02-19 | 441 | 448 | 438 | 438 | 104,000 | 438 |
| 2003-02-18 | 449 | 450 | 441 | 441 | 90,000 | 441 |
| 2003-02-17 | 447 | 452 | 445 | 446 | 57,000 | 446 |
| 2003-02-14 | 442 | 450 | 440 | 442 | 52,000 | 442 |
| 2003-02-13 | 446 | 446 | 442 | 442 | 28,000 | 442 |
| 2003-02-12 | 449 | 449 | 441 | 446 | 39,000 | 446 |
| 2003-02-10 | 434 | 440 | 434 | 439 | 16,000 | 439 |
| 2003-02-07 | 434 | 438 | 430 | 434 | 22,000 | 434 |
| 2003-02-06 | 439 | 439 | 433 | 434 | 29,000 | 434 |
| 2003-02-05 | 434 | 439 | 433 | 433 | 59,000 | 433 |
| 2003-02-04 | 432 | 434 | 430 | 434 | 27,000 | 434 |
| 2003-02-03 | 426 | 430 | 425 | 430 | 22,000 | 430 |
| 2003-01-31 | 423 | 426 | 423 | 426 | 14,000 | 426 |
| 2003-01-30 | 430 | 430 | 423 | 423 | 22,000 | 423 |
| 2003-01-29 | 421 | 429 | 421 | 429 | 27,000 | 429 |
| 2003-01-28 | 432 | 432 | 418 | 418 | 98,000 | 418 |
| 2003-01-27 | 433 | 433 | 429 | 432 | 93,000 | 432 |
| 2003-01-24 | 429 | 429 | 423 | 425 | 79,000 | 425 |
| 2003-01-23 | 435 | 437 | 430 | 434 | 27,000 | 434 |
| 2003-01-22 | 437 | 437 | 429 | 435 | 62,000 | 435 |
| 2003-01-21 | 443 | 443 | 435 | 435 | 86,000 | 435 |
| 2003-01-20 | 441 | 448 | 441 | 448 | 64,000 | 448 |
| 2003-01-17 | 445 | 454 | 445 | 450 | 20,000 | 450 |
| 2003-01-16 | 449 | 450 | 444 | 445 | 52,000 | 445 |
| 2003-01-15 | 445 | 446 | 444 | 444 | 20,000 | 444 |
| 2003-01-14 | 439 | 445 | 439 | 445 | 5,000 | 445 |
| 2003-01-10 | 445 | 445 | 430 | 439 | 23,000 | 439 |
| 2003-01-09 | 434 | 434 | 430 | 430 | 18,000 | 430 |
| 2003-01-08 | 444 | 444 | 434 | 434 | 14,000 | 434 |
| 2003-01-07 | 447 | 447 | 437 | 444 | 21,000 | 444 |
| 2003-01-06 | 437 | 437 | 437 | 437 | 5,000 | 437 |
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
