8150 三信電気(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,119	1,132	1,118	1,128	23,700	1,128
2016-12-29	1,113	1,136	1,111	1,134	47,700	1,134
2016-12-28	1,119	1,140	1,117	1,125	31,800	1,125
2016-12-27	1,131	1,147	1,114	1,117	49,700	1,117
2016-12-26	1,115	1,133	1,100	1,131	44,200	1,131
2016-12-22	1,078	1,100	1,078	1,099	27,200	1,099
2016-12-21	1,113	1,118	1,084	1,086	49,700	1,086
2016-12-20	1,137	1,137	1,110	1,112	60,000	1,112
2016-12-19	1,124	1,148	1,120	1,144	47,400	1,144
2016-12-16	1,123	1,138	1,116	1,124	63,600	1,124
2016-12-15	1,100	1,120	1,092	1,104	82,200	1,104
2016-12-14	1,113	1,116	1,095	1,098	22,400	1,098
2016-12-13	1,088	1,118	1,087	1,118	42,800	1,118
2016-12-12	1,115	1,120	1,088	1,100	41,400	1,100
2016-12-09	1,117	1,122	1,108	1,121	50,900	1,121
2016-12-08	1,091	1,110	1,091	1,107	86,400	1,107
2016-12-07	1,050	1,084	1,050	1,081	97,800	1,081
2016-12-06	1,000	1,042	995	1,040	82,700	1,040
2016-12-05	966	994	965	991	54,400	991
2016-12-02	951	973	951	967	44,100	967
2016-12-01	948	964	946	956	46,600	956
2016-11-30	930	943	930	939	44,800	939
2016-11-29	937	942	924	930	53,000	930
2016-11-28	926	944	925	942	44,700	942
2016-11-25	930	938	929	933	34,500	933
2016-11-24	920	929	916	920	27,000	920
2016-11-22	910	916	903	913	26,700	913
2016-11-21	907	909	900	907	24,400	907
2016-11-18	897	913	895	897	35,500	897
2016-11-17	878	889	874	886	26,400	886
2016-11-16	877	891	873	885	42,100	885
2016-11-15	882	889	868	874	43,900	874
2016-11-14	880	894	875	877	53,300	877
2016-11-11	884	890	864	866	53,000	866
2016-11-10	881	904	864	869	87,400	869
2016-11-09	900	919	833	839	86,500	839
2016-11-08	853	908	853	897	70,600	897
2016-11-07	895	920	895	915	29,600	915
2016-11-04	905	905	888	895	37,500	895
2016-11-02	906	927	885	920	71,900	920
2016-11-01	930	930	913	923	51,400	923
2016-10-31	908	931	892	930	77,400	930
2016-10-28	868	906	868	901	314,600	901
2016-10-27	859	879	854	868	65,500	868
2016-10-26	857	866	857	859	71,900	859
2016-10-25	873	879	859	865	39,400	865
2016-10-24	874	884	867	869	30,900	869
2016-10-21	880	888	880	881	27,500	881
2016-10-20	886	889	880	886	41,700	886
2016-10-19	854	890	854	889	37,100	889
2016-10-17	851	860	847	850	40,800	850
2016-10-13	867	885	860	864	28,200	864
2016-10-12	872	882	862	867	46,200	867
2016-10-11	891	900	876	878	40,400	878
2016-10-07	887	900	887	894	16,500	894
2016-10-06	902	902	892	896	28,000	896
2016-10-05	903	904	897	899	24,500	899
2016-10-04	900	904	891	901	29,700	901
2016-10-03	885	904	882	900	27,400	900
2016-09-30	885	887	870	870	28,200	870
2016-09-29	890	914	890	906	20,200	906
2016-09-28	909	910	886	890	22,800	890
2016-09-27	882	926	880	926	39,800	926
2016-09-26	891	898	881	882	20,800	882
2016-09-23	898	919	889	891	53,200	891
2016-09-21	875	908	868	905	34,900	905
2016-09-20	856	883	856	880	21,900	880
2016-09-16	856	880	853	861	20,700	861
2016-09-15	872	882	851	856	18,000	856
2016-09-14	866	885	866	880	14,400	880
2016-09-13	882	882	867	868	10,800	868
2016-09-12	874	882	863	868	16,000	868
2016-09-09	871	891	871	885	36,500	885
2016-09-08	880	887	872	873	19,400	873
2016-09-07	872	883	866	878	33,100	878
2016-09-06	858	884	858	881	17,600	881
2016-09-05	852	864	852	858	16,100	858
2016-09-02	846	860	846	851	34,100	851
2016-09-01	848	853	840	851	19,200	851
2016-08-31	858	863	838	848	50,300	848
2016-08-30	843	855	840	850	11,400	850
2016-08-29	851	862	846	848	33,500	848
2016-08-26	843	848	835	840	12,400	840
2016-08-25	839	854	836	837	22,600	837
2016-08-24	841	854	841	844	11,600	844
2016-08-23	851	856	829	832	32,200	832
2016-08-22	829	866	829	858	34,400	858
2016-08-19	812	827	812	821	19,100	821
2016-08-18	821	832	810	812	55,600	812
2016-08-17	823	837	821	830	43,900	830
2016-08-16	830	842	820	820	50,000	820
2016-08-15	838	849	827	828	23,100	828
2016-08-12	849	850	841	843	25,000	843
2016-08-10	837	847	836	845	21,000	845
2016-08-09	841	846	834	842	15,600	842
2016-08-08	838	860	838	842	30,000	842
2016-08-05	842	848	823	825	46,200	825
2016-08-04	843	865	836	857	27,600	857
2016-08-03	850	860	829	829	46,700	829
2016-08-02	880	883	867	870	17,400	870
2016-08-01	893	900	876	891	30,400	891
2016-07-29	902	927	893	908	44,000	908
2016-07-28	919	927	902	907	20,500	907
2016-07-27	913	938	890	928	35,500	928
2016-07-26	938	939	895	898	51,800	898
2016-07-25	944	968	943	946	47,300	946
2016-07-22	936	941	928	938	19,800	938
2016-07-21	939	943	930	942	33,900	942
2016-07-20	930	943	920	942	32,000	942
2016-07-19	925	930	910	929	31,000	929
2016-07-15	905	922	896	915	46,000	915
2016-07-14	909	910	894	903	40,000	903
2016-07-13	910	914	902	909	25,700	909
2016-07-12	879	904	877	892	54,500	892
2016-07-11	816	865	816	861	36,300	861
2016-07-08	829	833	810	810	40,000	810
2016-07-07	820	829	817	820	42,900	820
2016-07-06	834	834	810	826	60,900	826
2016-07-05	819	825	817	825	31,900	825
2016-07-04	821	825	818	824	38,300	824
2016-07-01	832	841	825	826	38,200	826
2016-06-30	840	846	827	828	42,000	828
2016-06-29	832	842	822	835	62,300	835
2016-06-28	826	839	810	829	82,700	829
2016-06-27	837	851	830	837	52,300	837
2016-06-24	843	853	815	825	114,200	825
2016-06-23	822	845	822	844	105,800	844
2016-06-22	820	830	817	828	82,800	828
2016-06-21	821	836	812	829	69,700	829
2016-06-20	820	833	818	824	93,100	824
2016-06-17	820	830	810	810	133,100	810
2016-06-16	831	836	805	806	84,000	806
2016-06-15	830	845	830	832	57,300	832
2016-06-14	831	843	830	834	53,500	834
2016-06-13	850	850	833	834	64,800	834
2016-06-10	857	865	851	862	83,500	862
2016-06-09	858	864	843	844	39,000	844
2016-06-08	864	867	856	861	45,400	861
2016-06-07	843	863	843	858	30,400	858
2016-06-06	845	870	836	843	50,100	843
2016-06-03	852	859	845	847	37,600	847
2016-06-02	872	879	856	857	42,900	857
2016-06-01	882	890	876	878	41,200	878
2016-05-31	865	887	864	883	49,900	883
2016-05-30	859	872	859	871	36,400	871
2016-05-27	861	865	851	857	51,000	857
2016-05-26	884	884	861	863	33,100	863
2016-05-25	879	881	868	871	45,300	871
2016-05-24	869	877	866	869	32,700	869
2016-05-23	860	877	850	874	36,500	874
2016-05-20	860	864	856	858	29,600	858
2016-05-19	873	883	856	861	57,600	861
2016-05-18	864	873	857	860	59,800	860
2016-05-17	862	872	860	864	50,700	864
2016-05-16	858	895	847	849	87,800	849
2016-05-13	898	902	872	873	45,900	873
2016-05-12	886	900	882	898	63,800	898
2016-05-11	908	913	898	901	65,300	901
2016-05-10	861	897	858	893	64,500	893
2016-05-09	873	888	854	861	89,300	861
2016-05-06	882	890	862	866	84,200	866
2016-05-02	898	900	877	882	90,100	882
2016-04-28	946	950	913	913	60,700	913
2016-04-27	912	933	911	933	44,200	933
2016-04-26	937	945	913	918	46,400	918
2016-04-25	957	957	939	943	30,900	943
2016-04-22	941	954	934	953	55,200	953
2016-04-21	933	955	929	947	64,100	947
2016-04-20	927	933	918	921	61,900	921
2016-04-19	897	930	897	926	47,400	926
2016-04-18	885	895	885	885	44,900	885
2016-04-15	921	933	909	911	43,000	911
2016-04-14	923	935	915	932	84,500	932
2016-04-13	895	920	890	917	54,300	917
2016-04-12	846	887	846	880	53,200	880
2016-04-11	852	858	846	855	62,300	855
2016-04-08	830	869	830	857	67,100	857
2016-04-07	832	853	831	850	39,000	850
2016-04-06	840	857	828	832	72,900	832
2016-04-05	895	895	849	850	77,600	850
2016-04-04	883	893	873	892	101,300	892
2016-04-01	889	897	875	881	131,300	881
2016-03-31	907	911	889	889	73,300	889
2016-03-30	940	940	899	900	101,900	900
2016-03-29	914	934	914	932	93,300	932
2016-03-28	971	971	938	959	121,800	959
2016-03-25	941	963	933	954	84,900	954
2016-03-24	939	949	933	934	62,200	934
2016-03-23	962	964	938	945	84,100	945
2016-03-22	955	976	952	963	98,100	963
2016-03-18	932	944	918	925	92,700	925
2016-03-17	938	953	933	939	61,400	939
2016-03-16	948	957	933	937	71,500	937
2016-03-15	949	967	946	948	74,400	948
2016-03-14	944	962	941	957	90,500	957
2016-03-11	906	933	906	922	142,500	922
2016-03-10	907	926	906	921	69,400	921
2016-03-09	898	907	883	895	82,400	895
2016-03-08	923	930	896	912	113,200	912
2016-03-07	915	930	912	915	96,700	915
2016-03-04	885	926	881	922	79,100	922
2016-03-03	866	897	866	894	87,100	894
2016-03-02	855	887	855	879	78,300	879
2016-03-01	844	849	822	842	123,900	842
2016-02-29	868	875	845	845	151,800	845
2016-02-26	831	860	831	851	128,900	851
2016-02-25	806	832	806	823	147,100	823
2016-02-24	811	828	806	815	100,200	815
2016-02-23	837	857	827	829	102,700	829
2016-02-22	840	863	834	837	121,300	837
2016-02-19	838	868	833	840	160,800	840
2016-02-18	820	866	818	851	173,800	851
2016-02-17	792	829	790	810	161,000	810
2016-02-16	781	828	776	804	256,900	804
2016-02-15	760	776	753	771	361,600	771
2016-02-12	777	777	743	744	386,700	744
2016-02-10	831	843	780	790	222,800	790
2016-02-09	827	831	800	801	155,100	801
2016-02-08	884	889	855	861	270,300	861
2016-02-05	948	970	897	901	260,200	901
2016-02-04	1,061	1,081	1,046	1,053	67,000	1,053
2016-02-03	1,110	1,111	1,066	1,076	58,700	1,076
2016-02-02	1,122	1,141	1,111	1,114	64,200	1,114
2016-02-01	1,149	1,150	1,135	1,140	73,600	1,140
2016-01-29	1,120	1,164	1,107	1,152	69,300	1,152
2016-01-28	1,123	1,142	1,113	1,125	47,700	1,125
2016-01-27	1,128	1,139	1,114	1,136	37,200	1,136
2016-01-26	1,108	1,135	1,095	1,096	29,100	1,096
2016-01-25	1,155	1,155	1,126	1,130	34,200	1,130
2016-01-22	1,089	1,139	1,083	1,137	44,400	1,137
2016-01-21	1,052	1,110	1,052	1,052	111,700	1,052
2016-01-20	1,103	1,108	1,069	1,069	102,200	1,069
2016-01-19	1,110	1,136	1,107	1,114	56,500	1,114
2016-01-18	1,096	1,125	1,095	1,121	85,800	1,121
2016-01-15	1,151	1,180	1,139	1,141	71,300	1,141
2016-01-14	1,169	1,169	1,122	1,147	115,200	1,147
2016-01-13	1,151	1,206	1,151	1,199	80,300	1,199
2016-01-12	1,185	1,198	1,143	1,147	73,400	1,147
2016-01-08	1,193	1,227	1,191	1,197	65,400	1,197
2016-01-07	1,227	1,238	1,206	1,208	80,200	1,208
2016-01-06	1,235	1,250	1,222	1,233	73,600	1,233
2016-01-05	1,233	1,257	1,233	1,243	63,300	1,243
2016-01-04	1,254	1,260	1,236	1,240	76,600	1,240

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05月
日	月	火	水	木	金	土
« 04月30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	31