8150 三信電気(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,474	1,485	1,461	1,476	17,700	1,476
2021-12-29	1,457	1,484	1,447	1,484	51,000	1,484
2021-12-28	1,436	1,461	1,436	1,461	55,800	1,461
2021-12-27	1,439	1,449	1,425	1,431	29,200	1,431
2021-12-24	1,439	1,454	1,437	1,439	15,500	1,439
2021-12-23	1,421	1,435	1,418	1,428	17,100	1,428
2021-12-22	1,421	1,429	1,410	1,410	22,100	1,410
2021-12-21	1,408	1,428	1,397	1,421	36,400	1,421
2021-12-20	1,426	1,429	1,401	1,401	26,200	1,401
2021-12-17	1,445	1,458	1,415	1,422	64,700	1,422
2021-12-16	1,454	1,465	1,442	1,465	30,700	1,465
2021-12-15	1,422	1,451	1,422	1,448	24,100	1,448
2021-12-14	1,420	1,437	1,410	1,427	38,800	1,427
2021-12-13	1,447	1,447	1,422	1,434	30,000	1,434
2021-12-10	1,429	1,448	1,428	1,435	35,000	1,435
2021-12-09	1,458	1,461	1,441	1,441	28,100	1,441
2021-12-08	1,464	1,468	1,451	1,457	25,500	1,457
2021-12-07	1,424	1,446	1,407	1,444	37,400	1,444
2021-12-06	1,428	1,428	1,392	1,397	40,800	1,397
2021-12-03	1,405	1,421	1,392	1,413	69,300	1,413
2021-12-02	1,405	1,428	1,390	1,397	43,900	1,397
2021-12-01	1,371	1,421	1,371	1,406	53,700	1,406
2021-11-30	1,409	1,431	1,375	1,395	354,200	1,395
2021-11-29	1,420	1,426	1,393	1,411	55,200	1,411
2021-11-26	1,481	1,481	1,410	1,435	101,400	1,435
2021-11-25	1,496	1,505	1,488	1,492	17,300	1,492
2021-11-24	1,533	1,533	1,490	1,496	58,600	1,496
2021-11-22	1,525	1,540	1,509	1,533	38,700	1,533
2021-11-19	1,517	1,522	1,507	1,522	31,400	1,522
2021-11-18	1,517	1,529	1,508	1,517	23,500	1,517
2021-11-17	1,538	1,538	1,511	1,518	48,200	1,518
2021-11-16	1,526	1,541	1,517	1,529	37,500	1,529
2021-11-15	1,541	1,554	1,512	1,521	39,400	1,521
2021-11-12	1,515	1,552	1,515	1,541	55,000	1,541
2021-11-11	1,552	1,552	1,517	1,526	62,100	1,526
2021-11-10	1,560	1,575	1,547	1,557	40,700	1,557
2021-11-09	1,653	1,653	1,562	1,562	118,000	1,562
2021-11-08	1,689	1,690	1,601	1,668	209,000	1,668
2021-11-05	1,684	1,684	1,643	1,649	51,200	1,649
2021-11-04	1,627	1,701	1,619	1,701	59,200	1,701
2021-11-02	1,654	1,654	1,608	1,608	37,400	1,608
2021-11-01	1,650	1,656	1,633	1,654	26,900	1,654
2021-10-29	1,653	1,653	1,625	1,632	13,400	1,632
2021-10-28	1,617	1,657	1,599	1,638	164,200	1,638
2021-10-27	1,632	1,647	1,624	1,633	28,300	1,633
2021-10-26	1,638	1,651	1,628	1,646	27,600	1,646
2021-10-25	1,621	1,650	1,621	1,630	16,000	1,630
2021-10-22	1,622	1,650	1,609	1,633	27,200	1,633
2021-10-21	1,655	1,665	1,626	1,626	20,600	1,626
2021-10-20	1,673	1,673	1,651	1,659	17,400	1,659
2021-10-19	1,657	1,663	1,638	1,662	15,600	1,662
2021-10-18	1,642	1,671	1,627	1,671	52,600	1,671
2021-10-15	1,588	1,632	1,573	1,631	38,400	1,631
2021-10-14	1,601	1,601	1,572	1,588	67,000	1,588
2021-10-13	1,609	1,620	1,592	1,601	26,000	1,601
2021-10-12	1,627	1,627	1,597	1,620	33,000	1,620
2021-10-11	1,656	1,668	1,629	1,642	28,000	1,642
2021-10-08	1,621	1,664	1,621	1,656	39,500	1,656
2021-10-07	1,632	1,653	1,623	1,623	30,200	1,623
2021-10-06	1,646	1,686	1,628	1,638	34,000	1,638
2021-10-05	1,643	1,649	1,612	1,632	44,500	1,632
2021-10-04	1,731	1,731	1,650	1,661	23,700	1,661
2021-10-01	1,707	1,731	1,697	1,703	28,300	1,703
2021-09-30	1,755	1,755	1,716	1,721	26,500	1,721
2021-09-29	1,760	1,776	1,740	1,753	72,500	1,753
2021-09-28	1,781	1,806	1,765	1,804	47,500	1,804
2021-09-27	1,771	1,784	1,767	1,781	27,400	1,781
2021-09-24	1,750	1,782	1,736	1,773	46,000	1,773
2021-09-22	1,727	1,727	1,693	1,710	55,200	1,710
2021-09-21	1,713	1,737	1,698	1,719	54,200	1,719
2021-09-17	1,723	1,751	1,687	1,714	362,700	1,714
2021-09-16	1,748	1,748	1,704	1,721	48,000	1,721
2021-09-15	1,750	1,752	1,730	1,743	24,100	1,743
2021-09-14	1,742	1,770	1,722	1,770	38,000	1,770
2021-09-13	1,716	1,759	1,707	1,749	30,100	1,749
2021-09-10	1,690	1,733	1,686	1,733	41,200	1,733
2021-09-09	1,698	1,699	1,679	1,699	27,500	1,699
2021-09-08	1,715	1,715	1,687	1,700	24,700	1,700
2021-09-07	1,692	1,725	1,677	1,722	38,000	1,722
2021-09-06	1,710	1,722	1,677	1,703	34,300	1,703
2021-09-03	1,700	1,720	1,674	1,710	42,900	1,710
2021-09-02	1,658	1,674	1,646	1,666	34,200	1,666
2021-09-01	1,626	1,634	1,605	1,630	31,100	1,630
2021-08-31	1,635	1,679	1,627	1,633	49,300	1,633
2021-08-30	1,571	1,626	1,565	1,623	49,200	1,623
2021-08-27	1,566	1,570	1,543	1,557	22,800	1,557
2021-08-26	1,591	1,591	1,554	1,583	28,700	1,583
2021-08-25	1,619	1,631	1,591	1,599	26,000	1,599
2021-08-24	1,622	1,649	1,561	1,615	84,300	1,615
2021-08-23	1,618	1,643	1,606	1,612	48,800	1,612
2021-08-20	1,658	1,672	1,623	1,627	31,300	1,627
2021-08-19	1,737	1,739	1,657	1,658	20,400	1,658
2021-08-18	1,738	1,741	1,701	1,703	14,000	1,703
2021-08-17	1,740	1,753	1,706	1,707	46,600	1,707
2021-08-16	1,792	1,792	1,717	1,731	25,000	1,731
2021-08-13	1,850	1,854	1,794	1,806	29,400	1,806
2021-08-12	1,929	1,929	1,831	1,837	57,300	1,837
2021-08-11	2,029	2,030	1,926	1,928	35,600	1,928
2021-08-10	2,015	2,015	1,911	1,949	21,800	1,949
2021-08-06	2,028	2,028	1,975	1,977	24,300	1,977
2021-08-05	2,050	2,070	1,945	2,030	31,000	2,030
2021-08-04	2,075	2,075	2,035	2,058	30,000	2,058
2021-08-03	2,139	2,139	2,077	2,084	23,500	2,084
2021-08-02	2,133	2,156	2,125	2,130	35,700	2,130
2021-07-30	2,152	2,185	2,115	2,123	56,000	2,123
2021-07-29	2,161	2,164	2,139	2,150	47,300	2,150
2021-07-28	2,208	2,208	2,154	2,161	28,900	2,161
2021-07-27	2,151	2,211	2,142	2,211	24,900	2,211
2021-07-26	2,121	2,131	2,104	2,129	35,600	2,129
2021-07-21	2,056	2,137	2,056	2,120	69,900	2,120
2021-07-20	2,035	2,075	2,007	2,052	49,300	2,052
2021-07-19	2,010	2,036	1,989	2,015	56,900	2,015
2021-07-16	2,108	2,110	2,060	2,060	19,200	2,060
2021-07-15	2,120	2,138	2,118	2,128	110,100	2,128
2021-07-14	2,115	2,137	2,111	2,124	63,600	2,124
2021-07-13	2,166	2,166	2,110	2,112	83,100	2,112
2021-07-12	2,173	2,187	2,148	2,154	27,100	2,154
2021-07-09	2,151	2,157	2,142	2,146	69,500	2,146
2021-07-08	2,171	2,176	2,159	2,159	31,400	2,159
2021-07-07	2,180	2,186	2,161	2,167	75,800	2,167
2021-07-06	2,155	2,185	2,155	2,175	80,300	2,175
2021-07-05	2,161	2,161	2,142	2,147	33,500	2,147
2021-07-02	2,179	2,180	2,157	2,157	32,100	2,157
2021-07-01	2,165	2,186	2,157	2,179	49,800	2,179
2021-06-30	2,155	2,173	2,153	2,161	61,100	2,161
2021-06-29	2,150	2,172	2,145	2,157	124,700	2,157
2021-06-28	2,143	2,154	2,140	2,153	67,300	2,153
2021-06-25	2,141	2,157	2,141	2,141	67,400	2,141
2021-06-24	2,150	2,160	2,137	2,144	70,700	2,144
2021-06-23	2,155	2,156	2,142	2,150	15,300	2,150
2021-06-22	2,175	2,175	2,146	2,146	35,800	2,146
2021-06-21	2,152	2,156	2,136	2,153	26,300	2,153
2021-06-18	2,169	2,170	2,146	2,146	20,300	2,146
2021-06-17	2,175	2,175	2,162	2,169	5,700	2,169
2021-06-16	2,150	2,189	2,145	2,178	28,900	2,178
2021-06-15	2,132	2,158	2,132	2,155	20,300	2,155
2021-06-14	2,125	2,138	2,125	2,132	32,800	2,132
2021-06-11	2,130	2,143	2,122	2,124	52,000	2,124
2021-06-10	2,127	2,136	2,125	2,135	12,900	2,135
2021-06-09	2,127	2,139	2,125	2,127	22,600	2,127
2021-06-08	2,128	2,137	2,123	2,134	19,700	2,134
2021-06-07	2,127	2,136	2,126	2,128	28,100	2,128
2021-06-04	2,137	2,140	2,125	2,132	11,100	2,132
2021-06-03	2,126	2,159	2,126	2,143	49,400	2,143
2021-06-02	2,122	2,135	2,115	2,135	29,000	2,135
2021-06-01	2,135	2,149	2,123	2,123	34,800	2,123
2021-05-31	2,133	2,146	2,128	2,135	45,200	2,135
2021-05-28	2,135	2,135	2,106	2,129	30,500	2,129
2021-05-27	2,133	2,139	2,110	2,129	131,800	2,129
2021-05-26	2,124	2,127	2,110	2,112	57,000	2,112
2021-05-25	2,138	2,138	2,118	2,123	26,200	2,123
2021-05-24	2,129	2,155	2,129	2,134	14,500	2,134
2021-05-21	2,125	2,133	2,117	2,129	24,500	2,129
2021-05-20	2,127	2,141	2,118	2,120	12,000	2,120
2021-05-19	2,120	2,129	2,117	2,117	26,600	2,117
2021-05-18	2,127	2,136	2,116	2,132	25,500	2,132
2021-05-17	2,135	2,172	2,126	2,126	23,600	2,126
2021-05-14	2,160	2,160	2,131	2,131	58,600	2,131
2021-05-13	2,170	2,199	2,133	2,133	109,500	2,133
2021-05-12	2,050	2,102	2,029	2,075	41,800	2,075
2021-05-11	2,064	2,085	2,051	2,070	29,800	2,070
2021-05-10	2,027	2,072	2,016	2,049	33,300	2,049
2021-05-07	2,041	2,045	2,006	2,015	14,800	2,015
2021-05-06	2,013	2,070	2,009	2,050	14,200	2,050
2021-04-30	2,036	2,036	1,964	1,993	29,900	1,993
2021-04-28	2,114	2,116	1,992	1,996	34,200	1,996
2021-04-27	2,143	2,143	2,114	2,114	8,400	2,114
2021-04-26	2,177	2,179	2,143	2,145	12,200	2,145
2021-04-23	2,180	2,203	2,143	2,177	16,700	2,177
2021-04-22	2,215	2,292	2,201	2,216	33,400	2,216
2021-04-21	2,173	2,210	2,145	2,209	30,800	2,209
2021-04-20	2,155	2,206	2,144	2,182	32,700	2,182
2021-04-19	2,065	2,174	2,060	2,166	47,900	2,166
2021-04-16	2,034	2,073	2,034	2,065	33,000	2,065
2021-04-15	1,952	2,047	1,952	2,047	13,600	2,047
2021-04-14	1,969	1,970	1,905	1,970	27,100	1,970
2021-04-13	1,965	1,978	1,954	1,955	9,900	1,955
2021-04-12	1,996	1,996	1,969	1,969	8,900	1,969
2021-04-09	1,997	2,018	1,975	1,996	21,200	1,996
2021-04-08	2,058	2,058	1,990	1,990	18,200	1,990
2021-04-07	2,012	2,070	2,011	2,069	14,400	2,069
2021-04-06	2,084	2,084	1,992	2,002	18,500	2,002
2021-04-05	2,030	2,066	2,030	2,066	8,300	2,066
2021-04-02	2,027	2,059	2,027	2,043	6,300	2,043
2021-04-01	2,018	2,057	2,009	2,027	9,500	2,027
2021-03-31	2,036	2,059	1,993	2,005	23,900	2,005
2021-03-30	2,120	2,161	2,022	2,047	20,200	2,047
2021-03-29	2,149	2,177	2,128	2,177	23,700	2,177
2021-03-26	2,128	2,154	2,100	2,144	22,100	2,144
2021-03-25	2,125	2,128	2,091	2,127	10,500	2,127
2021-03-24	2,091	2,122	2,059	2,094	18,500	2,094
2021-03-23	2,102	2,113	2,078	2,091	21,400	2,091
2021-03-22	2,100	2,119	2,064	2,119	19,100	2,119
2021-03-19	2,109	2,130	2,083	2,124	38,300	2,124
2021-03-18	2,107	2,107	2,063	2,099	16,900	2,099
2021-03-17	2,049	2,108	2,049	2,108	13,600	2,108
2021-03-16	2,090	2,094	2,046	2,082	11,000	2,082
2021-03-15	2,144	2,144	2,036	2,093	21,300	2,093
2021-03-12	2,048	2,105	2,035	2,100	22,300	2,100
2021-03-11	2,009	2,036	1,998	2,021	21,400	2,021
2021-03-10	2,047	2,047	1,922	2,009	29,700	2,009
2021-03-09	2,050	2,054	2,001	2,045	19,600	2,045
2021-03-08	2,044	2,062	1,995	2,012	24,000	2,012
2021-03-05	1,966	1,997	1,909	1,996	36,200	1,996
2021-03-04	2,025	2,025	1,908	1,966	16,400	1,966
2021-03-03	2,024	2,024	1,986	2,020	11,400	2,020
2021-03-02	2,048	2,082	2,003	2,038	17,000	2,038
2021-03-01	1,958	2,037	1,958	2,018	20,900	2,018
2021-02-26	1,948	1,948	1,892	1,928	26,100	1,928
2021-02-25	1,955	1,970	1,950	1,950	10,900	1,950
2021-02-24	2,011	2,024	1,950	1,955	19,100	1,955
2021-02-22	2,008	2,029	2,000	2,029	10,800	2,029
2021-02-19	2,034	2,039	2,010	2,038	11,900	2,038
2021-02-18	2,099	2,099	2,033	2,068	14,900	2,068
2021-02-17	2,062	2,097	2,059	2,094	11,000	2,094
2021-02-16	2,136	2,136	2,060	2,085	10,600	2,085
2021-02-15	2,137	2,137	2,109	2,130	14,300	2,130
2021-02-12	2,019	2,137	1,980	2,137	23,100	2,137
2021-02-10	2,023	2,073	1,945	1,951	17,300	1,951
2021-02-09	2,064	2,068	1,998	2,013	20,200	2,013
2021-02-08	2,039	2,092	2,011	2,085	23,100	2,085
2021-02-05	2,000	2,036	2,000	2,017	11,400	2,017
2021-02-04	1,945	2,019	1,945	1,989	28,600	1,989
2021-02-03	1,941	1,946	1,900	1,936	10,100	1,936
2021-02-02	1,885	1,984	1,884	1,968	21,700	1,968
2021-02-01	1,830	1,890	1,830	1,884	10,000	1,884
2021-01-29	1,920	1,921	1,847	1,847	13,300	1,847
2021-01-28	1,911	1,936	1,862	1,912	31,600	1,912
2021-01-27	1,901	1,987	1,901	1,981	17,100	1,981
2021-01-26	1,891	1,935	1,870	1,935	13,300	1,935
2021-01-25	1,822	1,883	1,822	1,883	8,900	1,883
2021-01-22	1,856	1,863	1,810	1,810	27,400	1,810
2021-01-21	1,894	1,918	1,871	1,884	14,200	1,884
2021-01-20	1,873	1,894	1,856	1,887	9,800	1,887
2021-01-19	1,965	1,966	1,871	1,871	11,000	1,871
2021-01-18	1,986	1,986	1,952	1,965	3,300	1,965
2021-01-15	2,064	2,064	1,991	1,992	7,900	1,992
2021-01-14	2,078	2,080	2,043	2,064	8,900	2,064
2021-01-13	2,055	2,080	2,039	2,078	13,700	2,078
2021-01-12	2,020	2,056	2,020	2,049	9,300	2,049
2021-01-08	1,973	2,007	1,960	2,007	15,700	2,007
2021-01-07	1,974	1,996	1,969	1,996	8,700	1,996
2021-01-06	1,970	1,990	1,929	1,934	9,100	1,934
2021-01-05	2,004	2,022	1,980	1,980	6,800	1,980
2021-01-04	2,118	2,118	2,002	2,033	5,100	2,033

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