1. HOME >
  2. 株価時系列 >
  3. 8150 >
  4. 2019年

8150 三信電気(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8191,8191,7791,79025,5001,790
2019-12-271,7981,8141,7831,80235,5001,802
2019-12-261,7661,7861,7661,78319,5001,783
2019-12-251,7641,7711,7581,76618,5001,766
2019-12-241,7731,7731,7571,7649,6001,764
2019-12-231,7971,7971,7581,75822,3001,758
2019-12-201,7871,8021,7611,79637,6001,796
2019-12-191,7501,7911,7401,78730,2001,787
2019-12-181,7671,7721,7321,74526,3001,745
2019-12-171,7641,7731,7521,77131,8001,771
2019-12-161,7631,7681,7441,75120,4001,751
2019-12-131,7901,7931,7641,76475,2001,764
2019-12-121,7741,7831,7521,76631,6001,766
2019-12-111,7601,7751,7601,76719,6001,767
2019-12-101,7981,7981,7571,75823,6001,758
2019-12-091,7581,7651,7501,76519,7001,765
2019-12-061,7221,7561,7161,74131,5001,741
2019-12-051,6991,7391,6991,72241,7001,722
2019-12-041,6811,7041,6701,69519,3001,695
2019-12-031,6891,7041,6651,69620,6001,696
2019-12-021,6851,7211,6851,70050,6001,700
2019-11-291,6821,6911,6601,67327,8001,673
2019-11-281,6791,6851,6661,66826,2001,668
2019-11-271,6811,6891,6771,68023,3001,680
2019-11-261,6461,6951,6461,68149,5001,681
2019-11-251,6511,6561,6311,64525,7001,645
2019-11-221,6401,6641,6321,63524,3001,635
2019-11-211,6381,6421,6071,63831,1001,638
2019-11-201,6281,6361,6101,63424,7001,634
2019-11-191,6311,6391,6141,62830,9001,628
2019-11-181,6271,6301,6161,62022,0001,620
2019-11-151,6261,6351,6131,62540,6001,625
2019-11-141,6191,6241,6071,61628,0001,616
2019-11-131,6231,6261,6021,61219,4001,612
2019-11-121,6111,6261,5861,62328,6001,623
2019-11-111,6301,6301,5991,61120,4001,611
2019-11-081,6291,6361,6011,60942,6001,609
2019-11-071,6061,6201,5921,62034,8001,620
2019-11-061,6331,6351,5841,59552,2001,595
2019-11-051,5941,6001,5751,60066,2001,600
2019-11-011,5451,5661,5431,55748,0001,557
2019-10-311,6201,6331,5361,551168,3001,551
2019-10-301,5941,6861,5841,630335,2001,630
2019-10-291,5411,5861,5411,58098,5001,580
2019-10-281,5711,5771,5221,525111,8001,525
2019-10-251,5821,5931,5211,560177,5001,560
2019-10-241,6421,6421,5701,59396,4001,593
2019-10-231,6311,6371,6011,63650,7001,636
2019-10-211,5821,6311,5631,62066,8001,620
2019-10-181,6641,7081,5471,596200,2001,596
2019-10-171,8051,8051,6461,664427,7001,664
2019-10-161,5341,5451,5091,52539,6001,525
2019-10-151,4951,5211,4851,51737,1001,517
2019-10-111,4831,4871,4271,46933,0001,469
2019-10-101,4681,4721,4451,47228,0001,472
2019-10-091,4841,4841,4531,47328,5001,473
2019-10-081,4501,4901,4391,48555,8001,485
2019-10-071,4551,4681,4221,43334,5001,433
2019-10-041,4711,4731,4481,46129,1001,461
2019-10-031,4931,4951,4511,48343,1001,483
2019-10-021,5421,5531,5241,53216,1001,532
2019-10-011,5061,5491,5061,54329,5001,543
2019-09-301,5161,5181,4851,50642,8001,506
2019-09-271,5801,5801,5031,52352,4001,523
2019-09-261,5831,6151,5641,58147,7001,581
2019-09-251,5691,5801,5461,55815,2001,558
2019-09-241,6001,6001,5281,57031,0001,570
2019-09-201,5691,6141,5691,61069,4001,610
2019-09-191,5281,5591,5211,55543,3001,555
2019-09-181,5181,5261,4871,52036,8001,520
2019-09-171,5391,5391,4961,52221,6001,522
2019-09-131,4981,5381,4731,53447,7001,534
2019-09-121,5481,5481,4891,49730,5001,497
2019-09-111,4971,5391,4761,53640,3001,536
2019-09-101,5121,5121,4701,49424,4001,494
2019-09-091,5341,5511,4731,50438,4001,504
2019-09-061,5461,5481,5141,52711,2001,527
2019-09-051,4801,5441,4701,53019,1001,530
2019-09-041,4661,4961,4601,46331,0001,463
2019-09-031,4621,4861,4621,47220,0001,472
2019-09-021,4771,4781,4411,46420,0001,464
2019-08-301,4481,4861,4461,48232,7001,482
2019-08-291,4511,4511,4081,43226,9001,432
2019-08-281,4841,4851,4601,47215,1001,472
2019-08-271,4781,4911,4691,47813,6001,478
2019-08-261,4801,4841,4471,46729,2001,467
2019-08-231,5211,5311,5041,51115,8001,511
2019-08-221,5711,5721,5201,52824,4001,528
2019-08-211,6001,6151,5601,56818,8001,568
2019-08-201,6231,6281,6031,62612,6001,626
2019-08-191,6221,6341,6101,62313,1001,623
2019-08-161,6151,6451,6041,61514,4001,615
2019-08-151,6061,6361,6021,62019,4001,620
2019-08-141,6201,6501,6201,64612,1001,646
2019-08-131,6241,6251,5721,61934,5001,619
2019-08-091,6941,6981,6531,65417,6001,654
2019-08-081,6851,7111,6741,67918,1001,679
2019-08-071,7201,7341,7051,70920,9001,709
2019-08-061,6871,7641,6871,71130,5001,711
2019-08-051,7661,7721,6501,72731,4001,727
2019-08-021,7851,7851,7571,76420,9001,764
2019-08-011,8151,8191,7851,7916,1001,791
2019-07-311,8001,8471,7991,82817,0001,828
2019-07-301,8021,8371,7981,81819,3001,818
2019-07-291,8141,8141,7911,8028,9001,802
2019-07-261,8491,8491,7911,80112,6001,801
2019-07-251,8421,8421,7971,83913,0001,839
2019-07-241,8421,8421,7911,80215,5001,802
2019-07-231,8041,8441,8031,82413,9001,824
2019-07-221,7821,8151,7821,79211,4001,792
2019-07-191,7351,7821,7341,77411,3001,774
2019-07-181,7811,7811,7411,74427,4001,744
2019-07-171,7881,8151,7881,7918,6001,791
2019-07-161,7901,7961,7761,78814,6001,788
2019-07-121,8111,8341,8031,80911,7001,809
2019-07-111,7961,8191,7961,8118,8001,811
2019-07-101,7951,7961,7801,78613,7001,786
2019-07-091,8371,8551,7891,79814,8001,798
2019-07-081,8391,8721,8341,83712,0001,837
2019-07-051,8611,8621,8471,8526,8001,852
2019-07-041,8491,8751,8231,86114,7001,861
2019-07-031,8491,8601,8351,8458,4001,845
2019-07-021,8061,8681,8061,86315,7001,863
2019-07-011,8391,8411,7901,80619,8001,806
2019-06-281,7951,8271,7951,81313,1001,813
2019-06-271,7811,8061,7801,80615,2001,806
2019-06-261,8131,8131,7701,77311,5001,773
2019-06-251,7981,8061,7741,78412,0001,784
2019-06-241,8341,8361,7981,7985,1001,798
2019-06-211,7821,8431,7731,84359,7001,843
2019-06-201,8121,8131,7821,78215,4001,782
2019-06-191,7791,8381,7751,82132,7001,821
2019-06-181,7691,7851,7521,76018,5001,760
2019-06-171,8201,8201,7561,76328,3001,763
2019-06-141,8451,8451,8121,81520,6001,815
2019-06-131,8701,8701,8151,83426,1001,834
2019-06-121,9091,9171,8721,87813,2001,878
2019-06-111,8781,9211,8781,91710,3001,917
2019-06-101,8791,9291,8791,88821,8001,888
2019-06-071,8111,9251,7971,87766,6001,877
2019-06-061,8301,8421,8151,81811,3001,818
2019-06-051,8151,8371,8121,83518,3001,835
2019-06-041,7441,8011,7441,80121,0001,801
2019-06-031,7551,7551,7291,74420,9001,744
2019-05-311,7841,7841,7661,77017,7001,770
2019-05-301,7991,7991,7571,78628,7001,786
2019-05-291,8261,8271,7931,80825,9001,808
2019-05-281,8211,8521,8131,83836,6001,838
2019-05-271,7901,8471,7831,84018,4001,840
2019-05-241,7611,7871,7551,77712,3001,777
2019-05-231,7751,7911,7551,78210,7001,782
2019-05-221,7601,7901,7581,77514,8001,775
2019-05-211,7611,7641,7331,75917,5001,759
2019-05-201,7521,7731,7431,77012,7001,770
2019-05-171,7411,7631,7391,76116,6001,761
2019-05-161,7351,7351,7061,71720,9001,717
2019-05-151,7391,7391,7011,73512,8001,735
2019-05-141,6711,7151,6231,71024,3001,710
2019-05-131,7251,7251,6701,67125,4001,671
2019-05-101,7211,7551,7201,72518,4001,725
2019-05-091,7701,7701,7191,72523,5001,725
2019-05-081,8081,8181,7611,77031,7001,770
2019-05-071,8741,8741,8191,82621,4001,826
2019-04-261,8761,8841,8301,87118,5001,871
2019-04-251,9351,9601,8831,88837,3001,888
2019-04-241,9391,9751,9271,93211,3001,932
2019-04-231,9351,9381,9161,93314,6001,933
2019-04-221,9091,9281,8701,92514,1001,925
2019-04-191,9021,9191,8951,9027,6001,902
2019-04-181,9291,9301,8641,88717,5001,887
2019-04-171,9201,9301,9061,91718,4001,917
2019-04-161,9401,9541,9001,90910,2001,909
2019-04-151,9371,9541,9281,93717,5001,937
2019-04-121,9251,9401,8911,90714,6001,907
2019-04-111,9281,9301,8961,92828,8001,928
2019-04-101,9201,9461,9201,92714,0001,927
2019-04-091,9401,9581,9171,95617,8001,956
2019-04-081,9451,9521,9241,93510,6001,935
2019-04-051,9621,9691,9291,93812,3001,938
2019-04-041,9451,9741,9451,96118,6001,961
2019-04-031,9251,9441,9201,93514,7001,935
2019-04-021,9431,9621,9221,92517,5001,925
2019-04-011,9171,9561,9161,93626,7001,936
2019-03-291,8631,9041,8451,89436,8001,894
2019-03-281,8241,8641,8171,864148,1001,864
2019-03-271,8301,8581,8021,83433,5001,834
2019-03-261,8281,8911,8251,87556,8001,875
2019-03-251,8491,8491,7941,80844,2001,808
2019-03-221,8511,8721,8421,85246,2001,852
2019-03-201,8211,8601,8081,86030,8001,860
2019-03-191,8111,8321,8001,82444,0001,824
2019-03-181,8191,8271,7681,82651,4001,826
2019-03-151,7411,7971,7371,79049,4001,790
2019-03-141,7701,7701,7261,74439,1001,744
2019-03-131,7901,7901,7581,77434,3001,774
2019-03-121,8281,8281,7721,79657,4001,796
2019-03-111,7771,7971,7641,79630,4001,796
2019-03-081,7601,7781,7281,77657,8001,776
2019-03-071,8071,8091,7611,78057,7001,780
2019-03-061,8141,8391,8111,81546,7001,815
2019-03-051,8131,8161,7951,81418,7001,814
2019-03-041,8401,8411,7851,81957,5001,819
2019-03-011,8281,8501,8111,84430,2001,844
2019-02-281,8471,8591,8251,82535,9001,825
2019-02-271,8481,8971,8401,84734,2001,847
2019-02-261,8451,8801,8361,84923,5001,849
2019-02-251,8441,8481,8161,84423,6001,844
2019-02-221,8431,8681,8201,83832,8001,838
2019-02-211,8841,8841,8241,85329,7001,853
2019-02-201,8661,8801,8261,87518,1001,875
2019-02-191,8881,9081,8591,86615,3001,866
2019-02-181,8681,9081,8521,89423,1001,894
2019-02-151,8361,8401,8091,83213,3001,832
2019-02-141,8331,8581,8291,84514,7001,845
2019-02-131,8531,8621,7931,83330,9001,833
2019-02-121,7831,8451,7831,84127,2001,841
2019-02-081,7871,7891,7651,78318,2001,783
2019-02-071,8001,8101,7601,80934,6001,809
2019-02-061,8061,8071,7381,79746,5001,797
2019-02-051,7121,7751,7121,76623,7001,766
2019-02-041,6801,7211,6771,72128,6001,721
2019-02-011,6811,6981,6461,66351,9001,663
2019-01-311,6921,7171,6801,68031,5001,680
2019-01-301,7351,7441,6741,67864,5001,678
2019-01-291,7531,7541,7121,72132,2001,721
2019-01-281,7671,7681,7491,75816,3001,758
2019-01-251,7601,7791,7391,76828,5001,768
2019-01-241,7841,7981,7461,75328,6001,753
2019-01-231,7631,7941,7451,76725,8001,767
2019-01-221,8091,8271,7651,78316,7001,783
2019-01-211,8011,8281,7901,79611,6001,796
2019-01-181,7721,8051,7721,78517,1001,785
2019-01-171,8041,8191,7501,76016,7001,760
2019-01-161,7761,7951,7591,77719,4001,777
2019-01-151,7551,8071,7501,78722,8001,787
2019-01-111,8601,8601,7781,78934,7001,789
2019-01-101,8891,8891,8471,85223,4001,852
2019-01-091,9581,9701,9031,91525,5001,915
2019-01-081,9821,9831,9581,96735,3001,967
2019-01-071,9752,0301,9751,97753,1001,977
2019-01-041,9351,9661,9111,95559,8001,955

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