8150 三信電気(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,176	2,185	2,167	2,170	18,700	2,170
2023-12-28	2,135	2,167	2,127	2,167	22,700	2,167
2023-12-27	2,127	2,135	2,118	2,127	29,400	2,127
2023-12-26	2,084	2,115	2,078	2,105	45,800	2,105
2023-12-25	2,118	2,118	2,071	2,078	26,400	2,078
2023-12-22	2,096	2,115	2,096	2,105	14,900	2,105
2023-12-21	2,110	2,114	2,095	2,096	25,800	2,096
2023-12-20	2,145	2,163	2,126	2,126	24,000	2,126
2023-12-19	2,144	2,150	2,121	2,138	18,100	2,138
2023-12-18	2,149	2,149	2,115	2,139	26,900	2,139
2023-12-15	2,134	2,162	2,134	2,149	21,900	2,149
2023-12-14	2,193	2,193	2,137	2,141	20,300	2,141
2023-12-13	2,176	2,195	2,174	2,188	8,900	2,188
2023-12-12	2,200	2,209	2,177	2,185	14,000	2,185
2023-12-11	2,163	2,195	2,163	2,195	18,000	2,195
2023-12-08	2,196	2,196	2,162	2,163	30,100	2,163
2023-12-07	2,231	2,236	2,214	2,217	11,200	2,217
2023-12-06	2,204	2,259	2,204	2,258	23,500	2,258
2023-12-05	2,229	2,234	2,196	2,199	34,200	2,199
2023-12-04	2,270	2,275	2,244	2,257	15,900	2,257
2023-12-01	2,306	2,311	2,261	2,276	21,600	2,276
2023-11-30	2,271	2,303	2,271	2,296	20,500	2,296
2023-11-29	2,271	2,306	2,263	2,291	40,600	2,291
2023-11-28	2,278	2,287	2,260	2,263	28,600	2,263
2023-11-27	2,259	2,290	2,259	2,271	33,300	2,271
2023-11-24	2,224	2,247	2,224	2,230	15,100	2,230
2023-11-22	2,202	2,218	2,196	2,205	13,700	2,205
2023-11-21	2,170	2,208	2,170	2,202	14,000	2,202
2023-11-20	2,215	2,225	2,167	2,173	23,300	2,173
2023-11-17	2,152	2,210	2,152	2,207	18,400	2,207
2023-11-16	2,195	2,213	2,170	2,174	15,100	2,174
2023-11-15	2,249	2,250	2,209	2,209	12,400	2,209
2023-11-14	2,232	2,249	2,230	2,234	13,000	2,234
2023-11-13	2,214	2,230	2,199	2,226	21,600	2,226
2023-11-10	2,192	2,221	2,179	2,214	17,700	2,214
2023-11-09	2,150	2,203	2,150	2,195	22,700	2,195
2023-11-08	2,234	2,234	2,131	2,164	99,200	2,164
2023-11-07	2,320	2,325	2,232	2,242	40,900	2,242
2023-11-06	2,305	2,324	2,284	2,303	55,400	2,303
2023-11-02	2,268	2,297	2,268	2,297	35,000	2,297
2023-11-01	2,276	2,291	2,251	2,268	36,500	2,268
2023-10-31	2,240	2,260	2,209	2,260	37,500	2,260
2023-10-30	2,238	2,258	2,210	2,224	30,100	2,224
2023-10-27	2,213	2,235	2,195	2,234	27,700	2,234
2023-10-26	2,223	2,253	2,173	2,190	43,400	2,190
2023-10-25	2,230	2,244	2,214	2,223	34,100	2,223
2023-10-24	2,176	2,227	2,176	2,222	61,400	2,222
2023-10-23	2,155	2,216	2,155	2,196	117,600	2,196
2023-10-20	2,099	2,122	2,099	2,116	21,200	2,116
2023-10-19	2,119	2,119	2,093	2,100	22,900	2,100
2023-10-18	2,116	2,139	2,112	2,139	17,400	2,139
2023-10-17	2,099	2,134	2,099	2,116	16,500	2,116
2023-10-16	2,110	2,126	2,088	2,089	15,500	2,089
2023-10-13	2,146	2,146	2,112	2,118	11,400	2,118
2023-10-12	2,116	2,146	2,110	2,146	10,100	2,146
2023-10-11	2,136	2,136	2,112	2,116	8,400	2,116
2023-10-10	2,090	2,131	2,090	2,131	13,200	2,131
2023-10-06	2,075	2,096	2,063	2,086	12,600	2,086
2023-10-05	2,057	2,072	2,042	2,065	20,800	2,065
2023-10-04	2,100	2,109	2,033	2,033	65,200	2,033
2023-10-03	2,182	2,182	2,124	2,124	27,800	2,124
2023-10-02	2,170	2,214	2,170	2,170	22,400	2,170
2023-09-29	2,204	2,205	2,165	2,177	21,500	2,177
2023-09-28	2,186	2,214	2,186	2,204	28,100	2,204
2023-09-27	2,218	2,243	2,196	2,243	41,000	2,243
2023-09-26	2,255	2,255	2,227	2,227	29,900	2,227
2023-09-25	2,247	2,262	2,235	2,255	41,800	2,255
2023-09-22	2,205	2,247	2,199	2,233	24,400	2,233
2023-09-21	2,227	2,232	2,216	2,224	28,400	2,224
2023-09-20	2,254	2,259	2,221	2,221	45,700	2,221
2023-09-19	2,230	2,255	2,226	2,255	23,800	2,255
2023-09-15	2,237	2,260	2,233	2,247	46,800	2,247
2023-09-14	2,199	2,232	2,198	2,222	44,400	2,222
2023-09-13	2,229	2,230	2,207	2,211	32,100	2,211
2023-09-12	2,220	2,230	2,205	2,222	19,700	2,222
2023-09-11	2,198	2,220	2,198	2,214	18,800	2,214
2023-09-08	2,195	2,217	2,189	2,198	41,400	2,198
2023-09-07	2,228	2,235	2,203	2,205	28,300	2,205
2023-09-06	2,222	2,242	2,222	2,228	41,400	2,228
2023-09-05	2,202	2,220	2,200	2,220	22,600	2,220
2023-09-04	2,172	2,212	2,172	2,212	51,900	2,212
2023-09-01	2,172	2,175	2,158	2,172	24,700	2,172
2023-08-31	2,163	2,173	2,158	2,164	23,000	2,164
2023-08-30	2,150	2,165	2,150	2,155	18,700	2,155
2023-08-29	2,150	2,152	2,139	2,147	23,500	2,147
2023-08-28	2,138	2,162	2,137	2,162	22,400	2,162
2023-08-25	2,120	2,137	2,113	2,134	18,700	2,134
2023-08-24	2,130	2,145	2,124	2,138	27,300	2,138
2023-08-23	2,078	2,135	2,078	2,135	27,500	2,135
2023-08-22	2,078	2,097	2,063	2,085	46,300	2,085
2023-08-21	2,061	2,076	2,047	2,050	65,300	2,050
2023-08-18	2,085	2,085	2,062	2,069	30,300	2,069
2023-08-17	2,105	2,108	2,070	2,088	28,900	2,088
2023-08-16	2,127	2,129	2,108	2,110	21,100	2,110
2023-08-15	2,118	2,135	2,112	2,127	27,000	2,127
2023-08-14	2,128	2,138	2,109	2,118	27,200	2,118
2023-08-10	2,095	2,120	2,073	2,120	34,000	2,120
2023-08-09	2,093	2,096	2,071	2,093	30,300	2,093
2023-08-08	2,112	2,130	2,092	2,096	33,100	2,096
2023-08-07	2,071	2,115	2,044	2,101	99,300	2,101
2023-08-04	2,110	2,132	2,105	2,115	35,200	2,115
2023-08-03	2,150	2,150	2,121	2,123	55,100	2,123
2023-08-02	2,190	2,213	2,173	2,180	61,100	2,180
2023-08-01	2,187	2,192	2,174	2,190	31,000	2,190
2023-07-31	2,155	2,178	2,153	2,171	42,200	2,171
2023-07-28	2,126	2,141	2,112	2,130	73,400	2,130
2023-07-27	2,128	2,146	2,113	2,146	30,600	2,146
2023-07-26	2,140	2,147	2,127	2,128	19,300	2,128
2023-07-25	2,167	2,167	2,129	2,145	25,400	2,145
2023-07-24	2,117	2,140	2,117	2,140	29,000	2,140
2023-07-21	2,116	2,119	2,101	2,101	25,500	2,101
2023-07-20	2,135	2,150	2,130	2,132	30,000	2,132
2023-07-19	2,138	2,172	2,133	2,150	37,600	2,150
2023-07-18	2,110	2,123	2,102	2,119	24,700	2,119
2023-07-14	2,122	2,122	2,083	2,099	19,500	2,099
2023-07-13	2,089	2,107	2,073	2,102	24,200	2,102
2023-07-12	2,125	2,127	2,086	2,088	30,600	2,088
2023-07-11	2,124	2,148	2,122	2,124	17,400	2,124
2023-07-10	2,137	2,144	2,120	2,128	33,600	2,128
2023-07-07	2,129	2,160	2,116	2,137	34,500	2,137
2023-07-06	2,162	2,170	2,140	2,151	35,400	2,151
2023-07-05	2,200	2,201	2,169	2,180	46,700	2,180
2023-07-04	2,172	2,216	2,172	2,207	61,300	2,207
2023-07-03	2,160	2,179	2,160	2,176	42,100	2,176
2023-06-30	2,156	2,158	2,130	2,143	38,900	2,143
2023-06-29	2,159	2,169	2,153	2,156	34,900	2,156
2023-06-28	2,135	2,158	2,126	2,157	42,900	2,157
2023-06-27	2,112	2,125	2,099	2,118	40,700	2,118
2023-06-26	2,128	2,128	2,101	2,112	18,500	2,112
2023-06-23	2,130	2,149	2,103	2,122	41,800	2,122
2023-06-22	2,149	2,150	2,127	2,127	23,900	2,127
2023-06-21	2,135	2,149	2,127	2,144	47,100	2,144
2023-06-20	2,120	2,135	2,120	2,135	22,200	2,135
2023-06-19	2,139	2,139	2,105	2,128	36,100	2,128
2023-06-16	2,147	2,157	2,115	2,129	50,700	2,129
2023-06-15	2,140	2,162	2,136	2,147	45,400	2,147
2023-06-14	2,141	2,152	2,115	2,136	61,700	2,136
2023-06-13	2,107	2,135	2,104	2,124	66,500	2,124
2023-06-12	2,082	2,099	2,077	2,095	30,600	2,095
2023-06-09	2,058	2,079	2,056	2,069	65,300	2,069
2023-06-08	2,073	2,117	2,042	2,057	80,000	2,057
2023-06-07	2,118	2,118	2,068	2,073	60,500	2,073
2023-06-06	2,051	2,103	2,034	2,095	83,700	2,095
2023-06-05	2,060	2,072	2,050	2,057	39,200	2,057
2023-06-02	2,043	2,055	2,025	2,045	27,500	2,045
2023-06-01	2,019	2,046	2,019	2,028	38,100	2,028
2023-05-31	2,041	2,041	1,998	2,013	92,600	2,013
2023-05-30	2,084	2,085	2,041	2,052	55,300	2,052
2023-05-29	2,100	2,110	2,076	2,084	55,200	2,084
2023-05-26	2,103	2,106	2,082	2,084	66,500	2,084
2023-05-25	2,093	2,105	2,081	2,088	55,800	2,088
2023-05-24	2,089	2,108	2,085	2,101	57,800	2,101
2023-05-23	2,140	2,146	2,086	2,090	91,500	2,090
2023-05-22	2,133	2,139	2,116	2,126	49,800	2,126
2023-05-19	2,184	2,190	2,128	2,133	69,700	2,133
2023-05-18	2,177	2,186	2,142	2,174	81,500	2,174
2023-05-17	2,127	2,171	2,113	2,156	82,200	2,156
2023-05-16	2,113	2,127	2,078	2,127	90,700	2,127
2023-05-15	2,114	2,168	2,095	2,101	112,100	2,101
2023-05-12	2,150	2,162	2,094	2,110	389,800	2,110
2023-05-11	2,363	2,363	2,320	2,327	64,300	2,327
2023-05-10	2,345	2,371	2,338	2,362	66,800	2,362
2023-05-09	2,340	2,343	2,323	2,335	48,900	2,335
2023-05-08	2,302	2,333	2,302	2,330	27,800	2,330
2023-05-02	2,280	2,321	2,273	2,302	59,000	2,302
2023-05-01	2,268	2,286	2,264	2,277	46,400	2,277
2023-04-28	2,258	2,268	2,244	2,256	51,500	2,256
2023-04-27	2,243	2,258	2,241	2,256	33,500	2,256
2023-04-26	2,259	2,268	2,241	2,251	34,600	2,251
2023-04-25	2,270	2,297	2,264	2,267	38,800	2,267
2023-04-24	2,280	2,280	2,257	2,264	35,800	2,264
2023-04-21	2,261	2,299	2,255	2,274	37,500	2,274
2023-04-20	2,261	2,285	2,261	2,269	28,800	2,269
2023-04-19	2,280	2,286	2,266	2,277	34,900	2,277
2023-04-18	2,285	2,299	2,274	2,284	35,700	2,284
2023-04-17	2,263	2,278	2,248	2,276	31,500	2,276
2023-04-14	2,280	2,280	2,241	2,244	56,100	2,244
2023-04-13	2,261	2,275	2,252	2,275	30,200	2,275
2023-04-12	2,257	2,286	2,245	2,278	38,200	2,278
2023-04-11	2,283	2,283	2,245	2,257	46,400	2,257
2023-04-10	2,234	2,247	2,213	2,240	48,600	2,240
2023-04-07	2,201	2,230	2,201	2,214	50,400	2,214
2023-04-06	2,210	2,221	2,190	2,202	86,300	2,202
2023-04-05	2,275	2,275	2,222	2,235	112,200	2,235
2023-04-04	2,365	2,370	2,308	2,319	112,900	2,319
2023-04-03	2,400	2,409	2,363	2,365	64,600	2,365
2023-03-31	2,367	2,424	2,367	2,408	63,800	2,408
2023-03-30	2,357	2,395	2,346	2,377	77,700	2,377
2023-03-29	2,480	2,483	2,444	2,464	104,800	2,464
2023-03-28	2,499	2,528	2,464	2,471	89,900	2,471
2023-03-27	2,466	2,478	2,437	2,472	71,500	2,472
2023-03-24	2,445	2,473	2,435	2,465	39,400	2,465
2023-03-23	2,457	2,457	2,414	2,452	41,200	2,452
2023-03-22	2,437	2,480	2,435	2,457	64,300	2,457
2023-03-20	2,421	2,440	2,368	2,387	100,600	2,387
2023-03-17	2,470	2,486	2,435	2,443	71,800	2,443
2023-03-16	2,445	2,466	2,417	2,448	76,000	2,448
2023-03-15	2,453	2,510	2,453	2,501	69,200	2,501
2023-03-14	2,464	2,466	2,405	2,425	115,700	2,425
2023-03-13	2,500	2,504	2,466	2,504	108,400	2,504
2023-03-10	2,567	2,572	2,521	2,532	189,800	2,532
2023-03-09	2,606	2,625	2,592	2,598	86,500	2,598
2023-03-08	2,556	2,608	2,555	2,606	96,300	2,606
2023-03-07	2,555	2,569	2,541	2,569	110,100	2,569
2023-03-06	2,606	2,610	2,555	2,563	158,500	2,563
2023-03-03	2,609	2,627	2,568	2,568	187,300	2,568
2023-03-02	2,642	2,647	2,594	2,603	71,100	2,603
2023-03-01	2,578	2,655	2,576	2,637	85,600	2,637
2023-02-28	2,648	2,650	2,571	2,578	112,100	2,578
2023-02-27	2,585	2,662	2,579	2,636	91,400	2,636
2023-02-24	2,553	2,578	2,541	2,578	50,800	2,578
2023-02-22	2,520	2,550	2,515	2,530	50,800	2,530
2023-02-21	2,555	2,608	2,498	2,553	130,600	2,553
2023-02-20	2,552	2,556	2,508	2,550	79,100	2,550
2023-02-17	2,595	2,595	2,537	2,556	127,400	2,556
2023-02-16	2,570	2,618	2,561	2,617	81,400	2,617
2023-02-15	2,537	2,560	2,536	2,557	69,800	2,557
2023-02-14	2,500	2,535	2,492	2,528	66,100	2,528
2023-02-13	2,454	2,496	2,445	2,490	80,200	2,490
2023-02-10	2,431	2,459	2,415	2,441	65,100	2,441
2023-02-09	2,400	2,433	2,400	2,426	73,700	2,426
2023-02-08	2,456	2,470	2,407	2,423	133,200	2,423
2023-02-07	2,482	2,489	2,440	2,451	119,500	2,451
2023-02-06	2,483	2,524	2,421	2,483	256,400	2,483
2023-02-03	2,650	2,669	2,577	2,586	206,300	2,586
2023-02-02	2,588	2,617	2,575	2,585	72,800	2,585
2023-02-01	2,533	2,598	2,520	2,565	70,600	2,565
2023-01-31	2,525	2,548	2,516	2,520	40,700	2,520
2023-01-30	2,560	2,577	2,506	2,518	69,600	2,518
2023-01-27	2,507	2,552	2,505	2,552	62,100	2,552
2023-01-26	2,527	2,530	2,476	2,505	51,900	2,505
2023-01-25	2,476	2,514	2,451	2,509	53,000	2,509
2023-01-24	2,468	2,536	2,467	2,488	101,500	2,488
2023-01-23	2,400	2,450	2,385	2,446	78,600	2,446
2023-01-20	2,371	2,396	2,355	2,383	38,800	2,383
2023-01-19	2,383	2,408	2,368	2,380	34,900	2,380
2023-01-18	2,393	2,393	2,347	2,388	46,500	2,388
2023-01-17	2,339	2,392	2,333	2,380	53,400	2,380
2023-01-16	2,325	2,354	2,321	2,325	59,000	2,325
2023-01-13	2,315	2,362	2,303	2,349	44,900	2,349
2023-01-12	2,340	2,340	2,301	2,318	50,800	2,318
2023-01-11	2,319	2,340	2,318	2,327	35,000	2,327
2023-01-10	2,314	2,326	2,284	2,308	36,100	2,308
2023-01-06	2,256	2,314	2,240	2,302	53,100	2,302
2023-01-05	2,296	2,297	2,258	2,263	68,200	2,263
2023-01-04	2,398	2,402	2,287	2,288	90,800	2,288

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