8150 三信電気(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 637 | 644 | 635 | 637 | 28,300 | 637 |
| 2009-12-29 | 635 | 641 | 631 | 635 | 32,900 | 635 |
| 2009-12-28 | 641 | 651 | 638 | 639 | 56,200 | 639 |
| 2009-12-25 | 643 | 643 | 635 | 637 | 52,100 | 637 |
| 2009-12-24 | 642 | 642 | 632 | 637 | 36,300 | 637 |
| 2009-12-22 | 635 | 639 | 625 | 633 | 65,600 | 633 |
| 2009-12-21 | 634 | 634 | 628 | 629 | 24,800 | 629 |
| 2009-12-18 | 632 | 635 | 622 | 633 | 42,000 | 633 |
| 2009-12-17 | 641 | 645 | 631 | 633 | 25,200 | 633 |
| 2009-12-16 | 634 | 649 | 626 | 641 | 49,800 | 641 |
| 2009-12-15 | 635 | 640 | 628 | 635 | 35,100 | 635 |
| 2009-12-14 | 630 | 635 | 625 | 635 | 67,600 | 635 |
| 2009-12-11 | 635 | 637 | 618 | 631 | 77,000 | 631 |
| 2009-12-10 | 640 | 640 | 626 | 631 | 39,500 | 631 |
| 2009-12-09 | 626 | 639 | 625 | 630 | 47,300 | 630 |
| 2009-12-08 | 631 | 639 | 629 | 630 | 38,300 | 630 |
| 2009-12-07 | 641 | 644 | 621 | 629 | 41,000 | 629 |
| 2009-12-04 | 646 | 646 | 625 | 631 | 51,400 | 631 |
| 2009-12-03 | 635 | 648 | 623 | 645 | 76,800 | 645 |
| 2009-12-02 | 629 | 630 | 621 | 629 | 53,900 | 629 |
| 2009-12-01 | 622 | 637 | 617 | 628 | 69,800 | 628 |
| 2009-11-30 | 620 | 629 | 613 | 628 | 63,900 | 628 |
| 2009-11-27 | 627 | 630 | 616 | 620 | 41,400 | 620 |
| 2009-11-26 | 636 | 639 | 622 | 627 | 49,500 | 627 |
| 2009-11-25 | 638 | 638 | 611 | 629 | 45,200 | 629 |
| 2009-11-24 | 640 | 645 | 626 | 631 | 49,600 | 631 |
| 2009-11-20 | 647 | 655 | 620 | 630 | 101,300 | 630 |
| 2009-11-19 | 650 | 666 | 647 | 658 | 52,500 | 658 |
| 2009-11-18 | 661 | 668 | 653 | 657 | 48,200 | 657 |
| 2009-11-17 | 660 | 664 | 640 | 656 | 46,700 | 656 |
| 2009-11-16 | 668 | 671 | 655 | 660 | 87,400 | 660 |
| 2009-11-13 | 666 | 684 | 666 | 675 | 56,400 | 675 |
| 2009-11-12 | 698 | 704 | 681 | 681 | 46,500 | 681 |
| 2009-11-11 | 710 | 715 | 699 | 699 | 46,700 | 699 |
| 2009-11-10 | 703 | 717 | 697 | 701 | 43,100 | 701 |
| 2009-11-09 | 712 | 718 | 698 | 700 | 81,900 | 700 |
| 2009-11-06 | 732 | 747 | 707 | 712 | 70,100 | 712 |
| 2009-11-05 | 725 | 733 | 710 | 717 | 51,100 | 717 |
| 2009-11-04 | 727 | 743 | 721 | 734 | 37,400 | 734 |
| 2009-11-02 | 718 | 743 | 706 | 736 | 74,700 | 736 |
| 2009-10-30 | 724 | 737 | 720 | 720 | 44,700 | 720 |
| 2009-10-29 | 721 | 736 | 713 | 724 | 52,900 | 724 |
| 2009-10-28 | 733 | 744 | 728 | 741 | 50,500 | 741 |
| 2009-10-27 | 760 | 760 | 732 | 742 | 99,600 | 742 |
| 2009-10-26 | 742 | 760 | 724 | 757 | 98,500 | 757 |
| 2009-10-23 | 735 | 748 | 732 | 741 | 99,900 | 741 |
| 2009-10-22 | 732 | 744 | 725 | 744 | 73,700 | 744 |
| 2009-10-21 | 719 | 779 | 714 | 752 | 148,300 | 752 |
| 2009-10-20 | 715 | 723 | 705 | 722 | 40,900 | 722 |
| 2009-10-19 | 692 | 727 | 685 | 711 | 93,100 | 711 |
| 2009-10-16 | 692 | 698 | 682 | 690 | 27,800 | 690 |
| 2009-10-15 | 691 | 708 | 684 | 689 | 104,700 | 689 |
| 2009-10-14 | 679 | 681 | 655 | 671 | 115,700 | 671 |
| 2009-10-13 | 686 | 691 | 671 | 678 | 106,300 | 678 |
| 2009-10-09 | 675 | 684 | 658 | 678 | 156,300 | 678 |
| 2009-10-08 | 651 | 667 | 645 | 655 | 84,800 | 655 |
| 2009-10-07 | 655 | 662 | 643 | 654 | 138,500 | 654 |
| 2009-10-06 | 661 | 663 | 619 | 645 | 193,400 | 645 |
| 2009-10-05 | 669 | 675 | 651 | 669 | 79,100 | 669 |
| 2009-10-02 | 684 | 684 | 659 | 668 | 50,300 | 668 |
| 2009-10-01 | 703 | 706 | 684 | 693 | 54,100 | 693 |
| 2009-09-30 | 705 | 724 | 702 | 723 | 40,700 | 723 |
| 2009-09-29 | 713 | 717 | 701 | 709 | 75,900 | 709 |
| 2009-09-28 | 716 | 716 | 705 | 711 | 43,000 | 711 |
| 2009-09-25 | 742 | 742 | 700 | 706 | 91,700 | 706 |
| 2009-09-24 | 751 | 765 | 734 | 744 | 88,900 | 744 |
| 2009-09-18 | 749 | 753 | 729 | 743 | 27,200 | 743 |
| 2009-09-17 | 737 | 762 | 737 | 749 | 79,700 | 749 |
| 2009-09-16 | 726 | 754 | 726 | 745 | 86,800 | 745 |
| 2009-09-15 | 738 | 743 | 725 | 728 | 33,700 | 728 |
| 2009-09-14 | 752 | 752 | 730 | 740 | 27,000 | 740 |
| 2009-09-11 | 766 | 769 | 751 | 754 | 53,900 | 754 |
| 2009-09-10 | 762 | 767 | 753 | 756 | 45,500 | 756 |
| 2009-09-09 | 752 | 753 | 735 | 752 | 67,700 | 752 |
| 2009-09-08 | 744 | 749 | 729 | 743 | 43,200 | 743 |
| 2009-09-07 | 749 | 750 | 715 | 720 | 102,600 | 720 |
| 2009-09-04 | 754 | 762 | 735 | 739 | 57,700 | 739 |
| 2009-09-03 | 771 | 773 | 735 | 754 | 76,000 | 754 |
| 2009-09-02 | 784 | 788 | 769 | 773 | 32,900 | 773 |
| 2009-09-01 | 774 | 800 | 772 | 791 | 33,900 | 791 |
| 2009-08-31 | 800 | 816 | 765 | 765 | 52,200 | 765 |
| 2009-08-28 | 791 | 798 | 788 | 792 | 29,500 | 792 |
| 2009-08-27 | 803 | 803 | 788 | 796 | 33,900 | 796 |
| 2009-08-26 | 800 | 803 | 788 | 803 | 26,000 | 803 |
| 2009-08-25 | 787 | 803 | 787 | 793 | 40,000 | 793 |
| 2009-08-24 | 799 | 808 | 792 | 797 | 34,300 | 797 |
| 2009-08-21 | 779 | 784 | 766 | 779 | 65,000 | 779 |
| 2009-08-20 | 780 | 794 | 775 | 779 | 88,300 | 779 |
| 2009-08-19 | 776 | 784 | 768 | 779 | 84,500 | 779 |
| 2009-08-18 | 764 | 787 | 764 | 775 | 65,100 | 775 |
| 2009-08-17 | 790 | 792 | 770 | 784 | 79,100 | 784 |
| 2009-08-14 | 795 | 802 | 791 | 794 | 63,900 | 794 |
| 2009-08-13 | 801 | 804 | 785 | 798 | 84,400 | 798 |
| 2009-08-12 | 811 | 824 | 786 | 800 | 106,300 | 800 |
| 2009-08-11 | 835 | 839 | 816 | 818 | 82,300 | 818 |
| 2009-08-10 | 872 | 872 | 837 | 843 | 57,500 | 843 |
| 2009-08-07 | 833 | 868 | 820 | 862 | 61,200 | 862 |
| 2009-08-06 | 829 | 842 | 826 | 828 | 69,900 | 828 |
| 2009-08-05 | 852 | 855 | 820 | 844 | 53,600 | 844 |
| 2009-08-04 | 850 | 867 | 844 | 858 | 57,800 | 858 |
| 2009-08-03 | 840 | 847 | 839 | 840 | 23,400 | 840 |
| 2009-07-31 | 842 | 849 | 838 | 840 | 27,000 | 840 |
| 2009-07-30 | 843 | 850 | 830 | 840 | 33,000 | 840 |
| 2009-07-29 | 824 | 844 | 818 | 843 | 46,300 | 843 |
| 2009-07-28 | 857 | 857 | 828 | 829 | 47,200 | 829 |
| 2009-07-27 | 854 | 858 | 833 | 845 | 58,300 | 845 |
| 2009-07-24 | 829 | 831 | 815 | 824 | 74,500 | 824 |
| 2009-07-23 | 824 | 828 | 800 | 806 | 71,800 | 806 |
| 2009-07-22 | 819 | 831 | 810 | 823 | 59,100 | 823 |
| 2009-07-21 | 798 | 829 | 798 | 817 | 77,900 | 817 |
| 2009-07-17 | 817 | 818 | 792 | 797 | 50,600 | 797 |
| 2009-07-16 | 790 | 811 | 785 | 797 | 75,000 | 797 |
| 2009-07-15 | 792 | 801 | 766 | 768 | 50,900 | 768 |
| 2009-07-14 | 789 | 805 | 773 | 782 | 60,000 | 782 |
| 2009-07-13 | 805 | 806 | 768 | 793 | 83,700 | 793 |
| 2009-07-10 | 778 | 810 | 778 | 804 | 96,700 | 804 |
| 2009-07-09 | 796 | 797 | 768 | 768 | 60,200 | 768 |
| 2009-07-08 | 807 | 810 | 785 | 802 | 84,000 | 802 |
| 2009-07-07 | 798 | 819 | 797 | 810 | 105,100 | 810 |
| 2009-07-06 | 795 | 798 | 780 | 788 | 24,600 | 788 |
| 2009-07-03 | 763 | 800 | 762 | 793 | 110,200 | 793 |
| 2009-07-02 | 759 | 769 | 747 | 768 | 105,400 | 768 |
| 2009-07-01 | 733 | 754 | 733 | 741 | 59,400 | 741 |
| 2009-06-30 | 741 | 750 | 737 | 743 | 50,300 | 743 |
| 2009-06-29 | 749 | 750 | 738 | 749 | 78,400 | 749 |
| 2009-06-26 | 746 | 748 | 741 | 741 | 73,400 | 741 |
| 2009-06-25 | 726 | 749 | 724 | 736 | 44,500 | 736 |
| 2009-06-24 | 718 | 721 | 709 | 720 | 73,000 | 720 |
| 2009-06-23 | 700 | 716 | 693 | 708 | 64,200 | 708 |
| 2009-06-22 | 703 | 719 | 703 | 712 | 53,300 | 712 |
| 2009-06-19 | 713 | 721 | 706 | 712 | 54,900 | 712 |
| 2009-06-18 | 714 | 716 | 706 | 713 | 47,500 | 713 |
| 2009-06-17 | 708 | 719 | 705 | 714 | 41,100 | 714 |
| 2009-06-16 | 737 | 737 | 711 | 718 | 51,300 | 718 |
| 2009-06-15 | 765 | 765 | 750 | 755 | 29,300 | 755 |
| 2009-06-12 | 760 | 765 | 750 | 753 | 79,200 | 753 |
| 2009-06-11 | 747 | 747 | 725 | 744 | 56,700 | 744 |
| 2009-06-10 | 753 | 755 | 741 | 749 | 47,700 | 749 |
| 2009-06-09 | 734 | 746 | 727 | 733 | 60,800 | 733 |
| 2009-06-08 | 733 | 740 | 720 | 727 | 63,900 | 727 |
| 2009-06-05 | 725 | 730 | 709 | 718 | 81,500 | 718 |
| 2009-06-04 | 706 | 712 | 701 | 706 | 52,600 | 706 |
| 2009-06-03 | 707 | 709 | 700 | 700 | 59,100 | 700 |
| 2009-06-02 | 719 | 722 | 699 | 706 | 44,200 | 706 |
| 2009-06-01 | 698 | 714 | 697 | 698 | 48,200 | 698 |
| 2009-05-29 | 697 | 701 | 686 | 691 | 46,700 | 691 |
| 2009-05-28 | 688 | 708 | 685 | 706 | 49,200 | 706 |
| 2009-05-27 | 690 | 699 | 690 | 692 | 33,200 | 692 |
| 2009-05-26 | 699 | 699 | 685 | 685 | 28,300 | 685 |
| 2009-05-25 | 687 | 709 | 687 | 695 | 59,900 | 695 |
| 2009-05-22 | 673 | 678 | 670 | 677 | 54,300 | 677 |
| 2009-05-21 | 662 | 667 | 653 | 664 | 61,500 | 664 |
| 2009-05-20 | 681 | 683 | 656 | 663 | 113,100 | 663 |
| 2009-05-19 | 675 | 688 | 661 | 688 | 75,000 | 688 |
| 2009-05-18 | 669 | 673 | 666 | 670 | 22,800 | 670 |
| 2009-05-15 | 667 | 683 | 667 | 670 | 28,700 | 670 |
| 2009-05-14 | 670 | 673 | 659 | 660 | 30,800 | 660 |
| 2009-05-13 | 677 | 682 | 673 | 678 | 41,400 | 678 |
| 2009-05-12 | 683 | 694 | 674 | 675 | 62,300 | 675 |
| 2009-05-11 | 694 | 698 | 676 | 685 | 62,100 | 685 |
| 2009-05-08 | 649 | 692 | 642 | 678 | 104,700 | 678 |
| 2009-05-07 | 642 | 649 | 632 | 645 | 50,500 | 645 |
| 2009-05-01 | 611 | 629 | 610 | 622 | 54,700 | 622 |
| 2009-04-30 | 619 | 629 | 608 | 609 | 105,800 | 609 |
| 2009-04-28 | 626 | 640 | 613 | 614 | 58,300 | 614 |
| 2009-04-27 | 644 | 644 | 621 | 626 | 52,000 | 626 |
| 2009-04-24 | 650 | 657 | 629 | 633 | 65,700 | 633 |
| 2009-04-23 | 619 | 647 | 619 | 641 | 66,300 | 641 |
| 2009-04-22 | 636 | 646 | 623 | 623 | 57,800 | 623 |
| 2009-04-21 | 645 | 652 | 626 | 641 | 60,900 | 641 |
| 2009-04-20 | 655 | 668 | 651 | 652 | 27,700 | 652 |
| 2009-04-17 | 650 | 665 | 643 | 659 | 38,100 | 659 |
| 2009-04-16 | 663 | 668 | 641 | 644 | 31,500 | 644 |
| 2009-04-15 | 653 | 666 | 650 | 653 | 30,700 | 653 |
| 2009-04-14 | 660 | 666 | 653 | 657 | 23,500 | 657 |
| 2009-04-13 | 671 | 674 | 662 | 664 | 27,000 | 664 |
| 2009-04-10 | 672 | 672 | 658 | 664 | 35,300 | 664 |
| 2009-04-09 | 668 | 679 | 661 | 666 | 66,500 | 666 |
| 2009-04-08 | 670 | 677 | 655 | 658 | 24,700 | 658 |
| 2009-04-07 | 687 | 689 | 663 | 680 | 104,400 | 680 |
| 2009-04-06 | 683 | 690 | 660 | 667 | 34,800 | 667 |
| 2009-04-03 | 683 | 685 | 659 | 675 | 53,000 | 675 |
| 2009-04-02 | 646 | 674 | 641 | 668 | 71,500 | 668 |
| 2009-04-01 | 632 | 642 | 630 | 636 | 50,500 | 636 |
| 2009-03-31 | 644 | 658 | 623 | 627 | 72,100 | 627 |
| 2009-03-30 | 690 | 690 | 645 | 648 | 75,000 | 648 |
| 2009-03-27 | 704 | 709 | 695 | 700 | 37,800 | 700 |
| 2009-03-26 | 689 | 695 | 685 | 695 | 37,600 | 695 |
| 2009-03-25 | 710 | 710 | 673 | 679 | 109,600 | 679 |
| 2009-03-24 | 695 | 708 | 691 | 700 | 56,700 | 700 |
| 2009-03-23 | 671 | 693 | 671 | 691 | 27,900 | 691 |
| 2009-03-19 | 674 | 683 | 660 | 662 | 62,400 | 662 |
| 2009-03-18 | 637 | 668 | 637 | 654 | 50,000 | 654 |
| 2009-03-17 | 661 | 669 | 634 | 634 | 81,800 | 634 |
| 2009-03-16 | 651 | 676 | 648 | 661 | 27,200 | 661 |
| 2009-03-13 | 626 | 652 | 626 | 641 | 77,700 | 641 |
| 2009-03-12 | 656 | 656 | 635 | 646 | 44,700 | 646 |
| 2009-03-11 | 716 | 717 | 676 | 676 | 59,500 | 676 |
| 2009-03-10 | 669 | 696 | 669 | 696 | 26,600 | 696 |
| 2009-03-09 | 696 | 700 | 678 | 678 | 61,600 | 678 |
| 2009-03-06 | 693 | 700 | 665 | 695 | 81,500 | 695 |
| 2009-03-05 | 682 | 692 | 662 | 683 | 75,800 | 683 |
| 2009-03-04 | 651 | 671 | 639 | 662 | 54,000 | 662 |
| 2009-03-03 | 631 | 650 | 631 | 650 | 17,400 | 650 |
| 2009-03-02 | 651 | 664 | 643 | 643 | 44,200 | 643 |
| 2009-02-27 | 685 | 685 | 643 | 681 | 65,500 | 681 |
| 2009-02-26 | 681 | 689 | 655 | 675 | 39,700 | 675 |
| 2009-02-25 | 643 | 674 | 634 | 673 | 106,000 | 673 |
| 2009-02-24 | 656 | 658 | 617 | 623 | 98,100 | 623 |
| 2009-02-23 | 678 | 699 | 650 | 676 | 66,400 | 676 |
| 2009-02-20 | 681 | 694 | 671 | 671 | 40,500 | 671 |
| 2009-02-19 | 667 | 691 | 666 | 672 | 56,900 | 672 |
| 2009-02-18 | 680 | 686 | 655 | 661 | 50,500 | 661 |
| 2009-02-17 | 692 | 697 | 675 | 680 | 39,300 | 680 |
| 2009-02-16 | 680 | 692 | 667 | 689 | 75,700 | 689 |
| 2009-02-13 | 668 | 688 | 655 | 660 | 99,800 | 660 |
| 2009-02-12 | 663 | 678 | 661 | 667 | 60,200 | 667 |
| 2009-02-10 | 678 | 682 | 652 | 663 | 92,700 | 663 |
| 2009-02-09 | 671 | 695 | 652 | 656 | 74,500 | 656 |
| 2009-02-06 | 695 | 703 | 661 | 665 | 86,700 | 665 |
| 2009-02-05 | 691 | 700 | 670 | 685 | 61,500 | 685 |
| 2009-02-04 | 669 | 705 | 655 | 690 | 46,300 | 690 |
| 2009-02-03 | 673 | 698 | 673 | 678 | 46,100 | 678 |
| 2009-02-02 | 671 | 697 | 667 | 683 | 34,800 | 683 |
| 2009-01-30 | 693 | 720 | 678 | 687 | 72,400 | 687 |
| 2009-01-29 | 734 | 736 | 712 | 722 | 31,200 | 722 |
| 2009-01-28 | 744 | 746 | 715 | 724 | 42,900 | 724 |
| 2009-01-27 | 706 | 749 | 696 | 744 | 43,400 | 744 |
| 2009-01-26 | 697 | 703 | 680 | 691 | 16,100 | 691 |
| 2009-01-23 | 710 | 710 | 660 | 690 | 102,300 | 690 |
| 2009-01-22 | 705 | 725 | 702 | 719 | 49,100 | 719 |
| 2009-01-21 | 711 | 722 | 702 | 704 | 57,500 | 704 |
| 2009-01-20 | 750 | 761 | 720 | 731 | 49,000 | 731 |
| 2009-01-19 | 770 | 786 | 754 | 760 | 23,600 | 760 |
| 2009-01-16 | 737 | 776 | 737 | 775 | 59,200 | 775 |
| 2009-01-15 | 726 | 745 | 726 | 737 | 71,200 | 737 |
| 2009-01-14 | 728 | 764 | 715 | 756 | 45,100 | 756 |
| 2009-01-13 | 753 | 753 | 715 | 718 | 82,300 | 718 |
| 2009-01-09 | 779 | 792 | 771 | 782 | 62,300 | 782 |
| 2009-01-08 | 780 | 789 | 767 | 770 | 129,600 | 770 |
| 2009-01-07 | 817 | 821 | 776 | 786 | 125,000 | 786 |
| 2009-01-06 | 820 | 820 | 803 | 808 | 42,000 | 808 |
| 2009-01-05 | 817 | 829 | 810 | 816 | 14,900 | 816 |
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
