8150 三信電気(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,158	2,158	2,067	2,068	12,200	2,068
2020-12-29	2,097	2,158	2,082	2,158	6,800	2,158
2020-12-28	2,119	2,137	2,076	2,096	8,700	2,096
2020-12-25	2,088	2,131	2,084	2,093	5,500	2,093
2020-12-24	2,037	2,126	2,037	2,088	9,500	2,088
2020-12-23	2,070	2,070	2,026	2,032	6,000	2,032
2020-12-22	2,151	2,155	2,066	2,066	8,900	2,066
2020-12-21	2,138	2,172	2,126	2,172	7,300	2,172
2020-12-18	2,145	2,147	2,128	2,137	10,100	2,137
2020-12-17	2,151	2,155	2,146	2,146	8,700	2,146
2020-12-16	2,181	2,181	2,157	2,157	5,600	2,157
2020-12-15	2,151	2,168	2,150	2,162	10,500	2,162
2020-12-14	2,200	2,207	2,175	2,175	15,800	2,175
2020-12-11	2,170	2,194	2,157	2,194	24,600	2,194
2020-12-10	2,203	2,214	2,170	2,170	12,300	2,170
2020-12-09	2,177	2,190	2,177	2,190	2,800	2,190
2020-12-08	2,161	2,202	2,161	2,170	27,500	2,170
2020-12-07	2,196	2,215	2,162	2,162	24,100	2,162
2020-12-04	2,219	2,219	2,155	2,208	24,200	2,208
2020-12-03	2,149	2,189	2,140	2,175	18,000	2,175
2020-12-02	2,200	2,209	2,135	2,162	21,800	2,162
2020-12-01	2,146	2,227	2,146	2,209	17,200	2,209
2020-11-30	2,178	2,178	2,141	2,146	17,400	2,146
2020-11-27	2,184	2,210	2,170	2,178	24,500	2,178
2020-11-26	2,103	2,164	2,103	2,164	10,500	2,164
2020-11-25	2,144	2,144	2,085	2,103	10,400	2,103
2020-11-24	2,056	2,160	2,056	2,115	11,600	2,115
2020-11-20	2,110	2,110	2,053	2,053	12,000	2,053
2020-11-19	2,156	2,156	2,098	2,112	12,200	2,112
2020-11-18	2,118	2,120	2,085	2,106	11,300	2,106
2020-11-17	2,184	2,184	2,090	2,116	14,000	2,116
2020-11-16	2,163	2,189	2,145	2,177	13,800	2,177
2020-11-13	2,186	2,186	2,117	2,130	16,000	2,130
2020-11-12	2,180	2,193	2,154	2,186	15,300	2,186
2020-11-11	2,100	2,174	2,100	2,174	22,900	2,174
2020-11-10	2,179	2,179	2,117	2,139	22,800	2,139
2020-11-09	2,143	2,149	2,120	2,147	11,800	2,147
2020-11-06	2,199	2,199	2,142	2,152	14,600	2,152
2020-11-05	2,070	2,200	2,069	2,200	25,000	2,200
2020-11-04	2,069	2,129	2,069	2,077	17,000	2,077
2020-11-02	2,040	2,078	2,039	2,078	13,400	2,078
2020-10-30	2,020	2,020	1,980	2,018	17,800	2,018
2020-10-29	2,001	2,034	2,001	2,016	9,500	2,016
2020-10-28	2,043	2,043	1,996	2,006	11,300	2,006
2020-10-27	2,021	2,034	2,013	2,034	15,200	2,034
2020-10-26	2,059	2,059	2,029	2,039	6,500	2,039
2020-10-23	2,028	2,039	2,015	2,039	9,300	2,039
2020-10-22	2,079	2,080	2,028	2,028	11,000	2,028
2020-10-21	2,023	2,076	2,023	2,076	6,200	2,076
2020-10-20	2,061	2,061	1,955	2,023	22,900	2,023
2020-10-19	2,044	2,084	2,016	2,077	23,700	2,077
2020-10-16	1,991	2,023	1,990	2,023	13,100	2,023
2020-10-15	1,981	2,010	1,981	1,998	7,800	1,998
2020-10-14	2,007	2,007	1,987	1,990	4,200	1,990
2020-10-13	2,009	2,014	1,996	2,007	2,100	2,007
2020-10-12	1,963	2,013	1,963	2,010	5,200	2,010
2020-10-09	2,022	2,022	1,955	1,963	7,600	1,963
2020-10-08	1,968	2,010	1,950	2,005	9,100	2,005
2020-10-07	1,941	1,964	1,930	1,940	6,800	1,940
2020-10-06	1,977	1,977	1,957	1,969	2,600	1,969
2020-10-05	1,931	1,987	1,929	1,968	9,600	1,968
2020-10-02	2,024	2,024	1,931	1,931	8,500	1,931
2020-09-30	2,042	2,060	2,006	2,034	24,800	2,034
2020-09-29	2,048	2,060	1,990	2,049	30,200	2,049
2020-09-28	1,968	2,090	1,954	2,090	40,800	2,090
2020-09-25	1,920	1,965	1,919	1,958	13,900	1,958
2020-09-24	1,980	1,980	1,889	1,901	17,900	1,901
2020-09-23	1,896	1,980	1,896	1,975	19,400	1,975
2020-09-18	1,879	1,910	1,873	1,910	34,800	1,910
2020-09-17	1,854	1,880	1,854	1,880	11,700	1,880
2020-09-16	1,831	1,874	1,831	1,873	9,800	1,873
2020-09-15	1,838	1,839	1,793	1,831	16,000	1,831
2020-09-14	1,849	1,852	1,828	1,833	11,300	1,833
2020-09-11	1,860	1,866	1,830	1,838	16,500	1,838
2020-09-10	1,839	1,870	1,836	1,855	16,600	1,855
2020-09-09	1,837	1,837	1,815	1,824	18,200	1,824
2020-09-08	1,831	1,868	1,831	1,848	21,200	1,848
2020-09-07	1,794	1,844	1,794	1,825	14,400	1,825
2020-09-04	1,826	1,826	1,790	1,790	19,600	1,790
2020-09-03	1,834	1,874	1,831	1,850	20,100	1,850
2020-09-02	1,829	1,840	1,808	1,832	17,700	1,832
2020-09-01	1,788	1,825	1,779	1,821	19,800	1,821
2020-08-31	1,761	1,802	1,761	1,783	13,900	1,783
2020-08-28	1,785	1,786	1,746	1,756	24,100	1,756
2020-08-27	1,792	1,792	1,766	1,778	17,600	1,778
2020-08-26	1,801	1,801	1,778	1,792	8,200	1,792
2020-08-25	1,800	1,815	1,781	1,799	28,200	1,799
2020-08-24	1,791	1,798	1,777	1,792	10,300	1,792
2020-08-21	1,776	1,799	1,773	1,793	14,000	1,793
2020-08-20	1,780	1,795	1,771	1,771	21,100	1,771
2020-08-19	1,792	1,804	1,771	1,790	10,000	1,790
2020-08-18	1,808	1,817	1,789	1,795	22,200	1,795
2020-08-17	1,846	1,846	1,807	1,814	6,900	1,814
2020-08-14	1,820	1,857	1,803	1,846	27,600	1,846
2020-08-13	1,800	1,822	1,775	1,822	26,300	1,822
2020-08-12	1,797	1,805	1,768	1,792	16,100	1,792
2020-08-11	1,758	1,795	1,751	1,784	45,100	1,784
2020-08-07	1,774	1,784	1,737	1,756	32,400	1,756
2020-08-06	1,750	1,789	1,723	1,760	21,300	1,760
2020-08-05	1,754	1,782	1,726	1,774	6,300	1,774
2020-08-04	1,797	1,802	1,750	1,759	24,600	1,759
2020-08-03	1,770	1,797	1,766	1,797	15,700	1,797
2020-07-31	1,796	1,814	1,754	1,754	12,900	1,754
2020-07-30	1,813	1,830	1,791	1,793	27,800	1,793
2020-07-29	1,830	1,838	1,796	1,810	15,000	1,810
2020-07-28	1,820	1,850	1,817	1,845	23,500	1,845
2020-07-27	1,793	1,839	1,765	1,839	17,300	1,839
2020-07-22	1,857	1,857	1,786	1,786	23,800	1,786
2020-07-21	1,801	1,846	1,801	1,840	38,800	1,840
2020-07-20	1,771	1,800	1,770	1,800	19,800	1,800
2020-07-17	1,769	1,773	1,743	1,771	23,000	1,771
2020-07-16	1,766	1,766	1,742	1,757	10,800	1,757
2020-07-15	1,748	1,760	1,728	1,757	18,700	1,757
2020-07-14	1,721	1,723	1,710	1,721	9,700	1,721
2020-07-13	1,661	1,746	1,637	1,723	19,900	1,723
2020-07-10	1,631	1,659	1,620	1,636	23,700	1,636
2020-07-09	1,621	1,657	1,612	1,638	13,200	1,638
2020-07-08	1,643	1,643	1,603	1,606	22,600	1,606
2020-07-07	1,591	1,651	1,588	1,651	13,100	1,651
2020-07-06	1,583	1,597	1,580	1,592	6,100	1,592
2020-07-03	1,584	1,599	1,556	1,583	14,500	1,583
2020-07-02	1,527	1,586	1,526	1,586	18,600	1,586
2020-07-01	1,572	1,572	1,517	1,517	13,600	1,517
2020-06-30	1,570	1,576	1,538	1,538	18,100	1,538
2020-06-29	1,540	1,551	1,513	1,551	17,700	1,551
2020-06-26	1,500	1,579	1,500	1,568	25,400	1,568
2020-06-25	1,490	1,498	1,476	1,485	15,800	1,485
2020-06-24	1,476	1,506	1,476	1,489	12,700	1,489
2020-06-23	1,451	1,485	1,451	1,476	21,500	1,476
2020-06-22	1,437	1,455	1,419	1,446	14,300	1,446
2020-06-19	1,497	1,497	1,445	1,445	48,500	1,445
2020-06-18	1,495	1,508	1,465	1,498	20,400	1,498
2020-06-17	1,535	1,535	1,481	1,481	25,200	1,481
2020-06-16	1,547	1,547	1,480	1,544	28,500	1,544
2020-06-15	1,615	1,615	1,505	1,507	18,600	1,507
2020-06-12	1,568	1,623	1,568	1,575	23,900	1,575
2020-06-11	1,745	1,773	1,606	1,608	35,100	1,608
2020-06-10	1,734	1,774	1,722	1,769	25,800	1,769
2020-06-09	1,747	1,747	1,691	1,727	12,900	1,727
2020-06-08	1,698	1,738	1,683	1,738	20,400	1,738
2020-06-05	1,635	1,690	1,635	1,690	19,500	1,690
2020-06-04	1,660	1,665	1,636	1,651	13,800	1,651
2020-06-03	1,678	1,678	1,623	1,660	13,300	1,660
2020-06-02	1,666	1,673	1,648	1,660	11,600	1,660
2020-06-01	1,658	1,669	1,642	1,666	14,100	1,666
2020-05-29	1,647	1,659	1,622	1,654	22,600	1,654
2020-05-28	1,639	1,663	1,623	1,658	36,200	1,658
2020-05-27	1,660	1,694	1,650	1,679	32,600	1,679
2020-05-26	1,630	1,666	1,613	1,640	29,000	1,640
2020-05-25	1,590	1,621	1,590	1,618	17,600	1,618
2020-05-22	1,576	1,600	1,571	1,595	6,800	1,595
2020-05-21	1,580	1,596	1,563	1,591	5,000	1,591
2020-05-20	1,553	1,583	1,553	1,577	9,800	1,577
2020-05-19	1,575	1,575	1,540	1,573	6,900	1,573
2020-05-18	1,540	1,547	1,524	1,535	12,900	1,535
2020-05-15	1,526	1,554	1,513	1,546	8,600	1,546
2020-05-14	1,533	1,535	1,510	1,515	13,000	1,515
2020-05-13	1,572	1,577	1,544	1,544	9,800	1,544
2020-05-12	1,580	1,583	1,547	1,580	8,000	1,580
2020-05-11	1,551	1,566	1,540	1,566	8,300	1,566
2020-05-08	1,538	1,548	1,523	1,530	11,500	1,530
2020-05-07	1,517	1,529	1,505	1,526	17,800	1,526
2020-05-01	1,505	1,510	1,487	1,487	16,100	1,487
2020-04-30	1,506	1,527	1,495	1,505	19,800	1,505
2020-04-28	1,462	1,488	1,450	1,464	23,400	1,464
2020-04-27	1,462	1,465	1,445	1,462	20,600	1,462
2020-04-24	1,461	1,469	1,440	1,459	22,000	1,459
2020-04-23	1,390	1,449	1,390	1,446	21,000	1,446
2020-04-22	1,395	1,408	1,363	1,387	24,000	1,387
2020-04-21	1,440	1,470	1,409	1,409	21,700	1,409
2020-04-20	1,449	1,457	1,425	1,449	13,300	1,449
2020-04-17	1,450	1,493	1,442	1,449	30,800	1,449
2020-04-16	1,407	1,458	1,403	1,458	14,700	1,458
2020-04-15	1,432	1,443	1,404	1,410	31,500	1,410
2020-04-14	1,413	1,442	1,398	1,432	13,500	1,432
2020-04-13	1,453	1,453	1,409	1,413	12,100	1,413
2020-04-10	1,409	1,444	1,385	1,444	14,100	1,444
2020-04-09	1,418	1,423	1,393	1,409	29,400	1,409
2020-04-08	1,469	1,469	1,421	1,432	31,200	1,432
2020-04-07	1,400	1,475	1,400	1,469	35,500	1,469
2020-04-06	1,331	1,417	1,331	1,406	38,200	1,406
2020-04-03	1,316	1,368	1,316	1,339	29,800	1,339
2020-04-02	1,315	1,330	1,302	1,316	23,900	1,316
2020-04-01	1,370	1,380	1,324	1,327	30,800	1,327
2020-03-31	1,392	1,399	1,363	1,395	24,700	1,395
2020-03-30	1,350	1,407	1,325	1,403	37,200	1,403
2020-03-27	1,465	1,465	1,355	1,396	80,800	1,396
2020-03-26	1,343	1,417	1,334	1,409	43,200	1,409
2020-03-25	1,334	1,359	1,266	1,359	26,900	1,359
2020-03-24	1,236	1,386	1,236	1,284	38,000	1,284
2020-03-23	1,119	1,224	1,101	1,212	45,400	1,212
2020-03-19	1,144	1,170	1,041	1,122	149,600	1,122
2020-03-18	1,138	1,182	1,133	1,134	58,400	1,134
2020-03-17	1,085	1,148	1,038	1,131	71,000	1,131
2020-03-16	1,117	1,160	1,115	1,126	27,300	1,126
2020-03-13	1,110	1,187	1,097	1,116	43,800	1,116
2020-03-12	1,281	1,281	1,206	1,226	56,800	1,226
2020-03-11	1,351	1,371	1,306	1,306	33,300	1,306
2020-03-10	1,300	1,354	1,260	1,345	37,400	1,345
2020-03-09	1,418	1,418	1,329	1,329	29,700	1,329
2020-03-06	1,477	1,505	1,437	1,437	25,600	1,437
2020-03-05	1,473	1,502	1,473	1,489	20,600	1,489
2020-03-04	1,481	1,495	1,460	1,473	22,100	1,473
2020-03-03	1,520	1,534	1,482	1,483	39,600	1,483
2020-03-02	1,489	1,542	1,487	1,518	26,000	1,518
2020-02-28	1,537	1,543	1,491	1,496	46,300	1,496
2020-02-27	1,567	1,571	1,544	1,546	38,600	1,546
2020-02-26	1,552	1,574	1,540	1,561	24,600	1,561
2020-02-25	1,587	1,587	1,555	1,561	42,800	1,561
2020-02-21	1,615	1,632	1,612	1,619	14,300	1,619
2020-02-20	1,635	1,645	1,613	1,616	32,600	1,616
2020-02-19	1,641	1,641	1,607	1,631	25,200	1,631
2020-02-18	1,615	1,619	1,598	1,607	17,400	1,607
2020-02-17	1,640	1,644	1,607	1,621	24,200	1,621
2020-02-14	1,656	1,656	1,626	1,640	25,800	1,640
2020-02-13	1,692	1,693	1,655	1,655	21,000	1,655
2020-02-12	1,721	1,721	1,687	1,692	18,900	1,692
2020-02-10	1,747	1,747	1,712	1,721	22,400	1,721
2020-02-07	1,725	1,757	1,720	1,747	28,900	1,747
2020-02-06	1,689	1,732	1,673	1,717	64,000	1,717
2020-02-05	1,705	1,746	1,705	1,725	29,100	1,725
2020-02-04	1,706	1,709	1,692	1,704	15,300	1,704
2020-02-03	1,676	1,710	1,671	1,704	17,600	1,704
2020-01-31	1,715	1,734	1,691	1,691	22,400	1,691
2020-01-30	1,749	1,750	1,705	1,710	33,500	1,710
2020-01-29	1,749	1,751	1,738	1,748	21,100	1,748
2020-01-28	1,742	1,765	1,731	1,760	24,400	1,760
2020-01-27	1,765	1,767	1,747	1,747	24,200	1,747
2020-01-24	1,781	1,784	1,768	1,768	20,100	1,768
2020-01-23	1,782	1,807	1,779	1,785	17,700	1,785
2020-01-22	1,792	1,800	1,782	1,782	24,700	1,782
2020-01-21	1,779	1,816	1,775	1,816	32,000	1,816
2020-01-20	1,769	1,788	1,768	1,779	8,900	1,779
2020-01-17	1,755	1,778	1,752	1,769	14,500	1,769
2020-01-16	1,754	1,770	1,750	1,755	14,600	1,755
2020-01-15	1,771	1,782	1,751	1,763	32,900	1,763
2020-01-14	1,785	1,785	1,756	1,770	30,500	1,770
2020-01-10	1,795	1,805	1,785	1,785	12,400	1,785
2020-01-09	1,772	1,808	1,772	1,795	20,900	1,795
2020-01-08	1,780	1,780	1,741	1,760	37,200	1,760
2020-01-07	1,798	1,799	1,782	1,783	30,000	1,783
2020-01-06	1,784	1,787	1,767	1,785	29,900	1,785

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