8150 三信電気(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	630	640	627	639	3,400	639
2011-12-29	632	632	615	621	9,800	621
2011-12-28	639	639	625	627	12,800	627
2011-12-27	628	640	624	640	14,900	640
2011-12-26	638	638	628	632	11,800	632
2011-12-22	608	621	608	618	14,400	618
2011-12-21	608	614	605	611	9,100	611
2011-12-20	590	608	590	604	9,200	604
2011-12-19	599	603	586	590	8,800	590
2011-12-16	628	628	609	609	10,200	609
2011-12-15	631	631	612	618	13,500	618
2011-12-14	650	653	633	633	17,600	633
2011-12-13	632	650	631	650	11,000	650
2011-12-12	650	653	639	639	7,600	639
2011-12-09	625	656	625	650	52,100	650
2011-12-08	620	627	620	625	15,400	625
2011-12-07	615	643	615	643	11,800	643
2011-12-06	637	643	615	615	19,900	615
2011-12-05	638	649	637	637	8,300	637
2011-12-02	630	644	620	638	6,600	638
2011-12-01	635	641	623	623	19,600	623
2011-11-30	637	647	632	632	8,900	632
2011-11-29	647	647	637	647	20,400	647
2011-11-28	602	634	602	634	8,600	634
2011-11-25	621	630	601	602	10,400	602
2011-11-24	625	638	614	614	15,800	614
2011-11-22	632	645	624	640	28,900	640
2011-11-21	619	631	618	631	3,700	631
2011-11-18	611	619	611	618	11,500	618
2011-11-17	599	614	588	612	16,100	612
2011-11-16	605	605	594	595	7,000	595
2011-11-15	594	611	580	608	15,800	608
2011-11-14	619	619	609	614	4,600	614
2011-11-11	614	620	607	618	8,200	618
2011-11-10	610	615	597	614	11,100	614
2011-11-09	614	630	614	630	11,400	630
2011-11-08	616	629	610	610	10,000	610
2011-11-07	628	628	612	628	13,400	628
2011-11-04	640	640	623	628	26,500	628
2011-11-02	649	651	637	638	86,300	638
2011-11-01	667	670	654	661	33,100	661
2011-10-31	667	675	659	666	44,200	666
2011-10-28	672	679	660	662	83,800	662
2011-10-27	655	663	641	662	39,300	662
2011-10-26	661	661	632	651	49,600	651
2011-10-25	659	672	647	661	81,400	661
2011-10-24	654	659	644	647	27,900	647
2011-10-21	649	658	646	654	23,800	654
2011-10-20	649	653	640	649	21,100	649
2011-10-19	665	680	654	658	34,700	658
2011-10-18	668	669	661	664	19,600	664
2011-10-17	651	667	649	666	30,900	666
2011-10-14	655	662	633	635	36,400	635
2011-10-13	678	678	660	665	22,600	665
2011-10-12	682	682	674	674	14,700	674
2011-10-11	688	693	681	689	24,200	689
2011-10-07	663	677	663	676	15,800	676
2011-10-06	635	673	634	663	31,800	663
2011-10-05	635	649	630	630	18,100	630
2011-10-04	650	653	634	634	27,100	634
2011-10-03	657	662	642	650	34,500	650
2011-09-30	688	689	660	675	70,800	675
2011-09-29	690	693	687	693	36,900	693
2011-09-28	675	690	675	690	46,500	690
2011-09-27	680	688	670	683	59,800	683
2011-09-26	686	686	674	680	42,900	680
2011-09-22	687	688	680	687	63,700	687
2011-09-21	690	690	681	681	21,000	681
2011-09-20	695	695	683	685	50,100	685
2011-09-16	680	695	667	695	40,900	695
2011-09-15	675	685	675	680	22,100	680
2011-09-14	679	680	660	665	38,900	665
2011-09-13	654	679	654	674	20,100	674
2011-09-12	660	682	647	657	20,900	657
2011-09-09	673	680	664	676	66,400	676
2011-09-08	668	670	657	668	59,000	668
2011-09-07	642	658	627	658	43,200	658
2011-09-06	626	640	620	632	20,300	632
2011-09-05	639	639	624	632	14,800	632
2011-09-02	628	644	623	643	24,800	643
2011-09-01	628	632	626	631	21,300	631
2011-08-31	611	627	611	621	19,100	621
2011-08-30	605	620	603	617	21,800	617
2011-08-29	586	596	584	595	17,700	595
2011-08-26	585	588	580	586	18,300	586
2011-08-25	579	584	577	580	22,200	580
2011-08-24	576	577	566	569	23,300	569
2011-08-23	559	572	557	572	21,600	572
2011-08-22	571	577	557	559	30,400	559
2011-08-19	570	580	565	571	54,800	571
2011-08-18	581	584	578	580	22,000	580
2011-08-17	590	590	576	583	22,500	583
2011-08-16	589	609	589	596	32,600	596
2011-08-15	580	585	575	579	20,500	579
2011-08-12	586	586	562	570	49,300	570
2011-08-11	578	584	570	582	33,600	582
2011-08-10	593	599	588	592	13,400	592
2011-08-09	580	585	560	585	33,400	585
2011-08-08	590	597	586	587	18,400	587
2011-08-05	603	603	593	602	28,200	602
2011-08-04	610	621	610	613	26,600	613
2011-08-03	611	617	611	612	41,500	612
2011-08-02	632	633	625	626	18,400	626
2011-08-01	621	643	621	640	26,700	640
2011-07-29	637	640	616	616	42,000	616
2011-07-28	646	646	636	641	22,500	641
2011-07-27	660	660	650	654	16,000	654
2011-07-26	664	664	657	661	27,000	661
2011-07-25	665	671	652	658	36,000	658
2011-07-22	660	660	650	655	24,300	655
2011-07-21	655	668	650	656	20,400	656
2011-07-20	651	668	651	659	14,600	659
2011-07-19	652	653	646	651	30,500	651
2011-07-15	648	648	644	647	28,400	647
2011-07-14	650	655	645	649	24,100	649
2011-07-13	640	653	640	648	34,200	648
2011-07-12	643	655	643	648	44,000	648
2011-07-11	653	659	652	653	21,000	653
2011-07-08	649	657	649	655	24,400	655
2011-07-07	649	649	643	645	17,000	645
2011-07-06	644	650	641	650	29,700	650
2011-07-05	650	655	643	648	24,500	648
2011-07-04	649	650	643	646	29,600	646
2011-07-01	645	649	641	646	22,600	646
2011-06-30	640	644	637	641	19,900	641
2011-06-29	636	640	632	638	19,700	638
2011-06-28	634	636	625	631	32,400	631
2011-06-27	626	628	617	624	28,700	624
2011-06-24	622	626	619	625	21,400	625
2011-06-23	618	625	611	618	27,800	618
2011-06-22	616	628	614	625	36,600	625
2011-06-21	603	614	600	614	32,100	614
2011-06-20	609	609	602	602	20,200	602
2011-06-17	603	608	599	608	50,100	608
2011-06-16	605	612	602	603	36,300	603
2011-06-15	616	618	611	613	14,300	613
2011-06-14	615	615	605	613	39,200	613
2011-06-13	614	617	610	613	36,500	613
2011-06-10	620	627	616	624	82,400	624
2011-06-09	609	611	602	604	20,600	604
2011-06-08	611	616	605	613	36,800	613
2011-06-07	603	620	598	612	35,000	612
2011-06-06	603	611	600	608	40,500	608
2011-06-03	605	608	602	606	42,300	606
2011-06-02	609	610	602	606	32,000	606
2011-06-01	619	623	614	623	23,900	623
2011-05-31	615	619	614	619	20,000	619
2011-05-30	610	612	603	611	34,700	611
2011-05-27	615	615	609	610	17,900	610
2011-05-26	619	620	611	616	20,700	616
2011-05-25	614	616	609	616	29,900	616
2011-05-24	612	622	611	617	34,200	617
2011-05-23	621	623	613	618	28,100	618
2011-05-20	628	633	620	625	42,000	625
2011-05-19	638	640	615	629	120,600	629
2011-05-18	638	651	636	637	48,300	637
2011-05-17	642	648	636	644	13,900	644
2011-05-16	652	652	630	641	44,500	641
2011-05-13	658	658	642	651	26,900	651
2011-05-12	663	669	659	659	31,500	659
2011-05-11	677	677	667	670	12,400	670
2011-05-10	672	677	662	675	23,100	675
2011-05-09	674	677	670	675	20,300	675
2011-05-06	679	679	665	674	19,100	674
2011-05-02	676	682	674	679	25,300	679
2011-04-28	673	679	671	677	25,700	677
2011-04-27	661	672	660	670	53,700	670
2011-04-26	663	663	645	654	54,200	654
2011-04-25	657	668	657	662	25,100	662
2011-04-22	661	669	655	660	28,500	660
2011-04-21	661	670	660	661	43,500	661
2011-04-20	661	668	661	662	26,100	662
2011-04-19	653	667	653	656	33,100	656
2011-04-18	666	667	658	662	32,300	662
2011-04-15	665	675	665	668	30,200	668
2011-04-14	652	671	646	665	50,200	665
2011-04-13	663	665	654	659	35,700	659
2011-04-12	666	676	666	668	38,800	668
2011-04-11	665	680	665	676	22,600	676
2011-04-08	655	675	646	671	34,600	671
2011-04-07	663	670	654	655	24,700	655
2011-04-06	664	672	648	653	67,600	653
2011-04-05	667	678	652	663	29,500	663
2011-04-04	679	692	672	675	28,100	675
2011-04-01	700	700	682	685	33,900	685
2011-03-31	700	706	688	702	34,300	702
2011-03-30	676	706	673	700	39,100	700
2011-03-29	675	680	660	676	73,100	676
2011-03-28	675	685	661	685	35,600	685
2011-03-25	667	675	666	667	73,900	667
2011-03-24	675	675	663	666	67,100	666
2011-03-23	666	690	662	673	56,300	673
2011-03-22	647	669	640	665	42,400	665
2011-03-18	602	633	600	619	69,700	619
2011-03-17	566	609	561	595	121,900	595
2011-03-16	538	597	537	586	135,500	586
2011-03-15	602	606	533	558	123,100	558
2011-03-14	635	655	625	633	85,600	633
2011-03-11	710	727	704	710	158,900	710
2011-03-10	715	719	703	704	73,500	704
2011-03-09	720	725	713	715	47,400	715
2011-03-08	723	725	717	721	60,200	721
2011-03-07	729	729	717	721	48,600	721
2011-03-04	737	737	727	729	57,000	729
2011-03-03	722	732	718	727	40,700	727
2011-03-02	728	735	720	722	79,800	722
2011-03-01	733	737	729	731	78,100	731
2011-02-28	717	730	715	726	103,400	726
2011-02-25	715	718	711	717	112,300	717
2011-02-24	717	729	717	722	72,800	722
2011-02-23	719	728	715	718	97,500	718
2011-02-22	728	730	718	720	42,400	720
2011-02-21	731	734	723	726	33,000	726
2011-02-18	724	731	724	730	44,600	730
2011-02-17	728	730	722	727	67,700	727
2011-02-16	724	729	721	725	60,400	725
2011-02-15	722	725	719	720	34,700	720
2011-02-14	722	725	719	724	36,700	724
2011-02-10	713	722	713	719	33,200	719
2011-02-09	725	731	715	718	48,300	718
2011-02-08	728	728	717	720	30,600	720
2011-02-07	728	730	717	721	57,900	721
2011-02-04	721	728	719	725	45,700	725
2011-02-03	727	727	714	720	38,300	720
2011-02-02	713	728	713	725	50,100	725
2011-02-01	709	716	698	715	55,300	715
2011-01-31	704	713	695	708	60,300	708
2011-01-28	717	720	705	710	57,400	710
2011-01-27	713	720	708	717	65,600	717
2011-01-26	715	715	708	709	26,500	709
2011-01-25	710	718	704	715	57,300	715
2011-01-24	708	713	696	712	67,600	712
2011-01-21	714	716	702	707	74,000	707
2011-01-20	718	723	711	713	60,300	713
2011-01-19	723	726	718	724	45,700	724
2011-01-18	715	724	715	720	73,700	720
2011-01-17	706	712	706	707	66,400	707
2011-01-14	706	709	703	703	42,800	703
2011-01-13	705	709	702	706	24,600	706
2011-01-12	708	708	701	701	32,000	701
2011-01-11	698	703	698	701	43,600	701
2011-01-07	704	704	697	698	52,000	698
2011-01-06	690	699	690	697	51,800	697
2011-01-05	675	694	675	689	60,000	689
2011-01-04	682	682	675	679	52,200	679

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30