三社電機製作所(6882)の株価時系列情報
三社電機製作所(6882)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 556 | 556 | 556 | 556 | 1,000 |
| 2003/12/24 | 565 | 565 | 565 | 565 | 4,000 |
| 2003/12/22 | 538 | 538 | 521 | 525 | 13,000 |
| 2003/12/19 | 524 | 540 | 523 | 540 | 5,000 |
| 2003/12/18 | 523 | 523 | 514 | 514 | 2,000 |
| 2003/12/17 | 520 | 520 | 512 | 512 | 3,000 |
| 2003/12/15 | 521 | 525 | 520 | 520 | 5,000 |
| 2003/12/11 | 521 | 521 | 521 | 521 | 2,000 |
| 2003/12/10 | 530 | 530 | 521 | 521 | 2,000 |
| 2003/12/09 | 530 | 530 | 520 | 530 | 8,000 |
| 2003/12/08 | 560 | 560 | 550 | 550 | 2,000 |
| 2003/12/05 | 570 | 570 | 570 | 570 | 4,000 |
| 2003/12/04 | 570 | 580 | 570 | 580 | 7,000 |
| 2003/12/03 | 570 | 570 | 570 | 570 | 2,000 |
| 2003/12/02 | 591 | 591 | 590 | 590 | 15,000 |
| 2003/11/28 | 591 | 591 | 590 | 590 | 5,000 |
| 2003/11/26 | 601 | 601 | 601 | 601 | 1,000 |
| 2003/11/25 | 630 | 630 | 630 | 630 | 3,000 |
| 2003/11/21 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/11/19 | 610 | 610 | 610 | 610 | 4,000 |
| 2003/11/18 | 610 | 610 | 610 | 610 | 2,000 |
| 2003/11/17 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/11/14 | 614 | 614 | 610 | 610 | 4,000 |
| 2003/11/13 | 630 | 630 | 600 | 610 | 8,000 |
| 2003/11/12 | 637 | 637 | 637 | 637 | 1,000 |
| 2003/11/11 | 636 | 636 | 627 | 627 | 2,000 |
| 2003/11/04 | 641 | 641 | 640 | 640 | 2,000 |
| 2003/10/31 | 640 | 640 | 640 | 640 | 4,000 |
| 2003/10/28 | 640 | 640 | 640 | 640 | 1,000 |
| 2003/10/27 | 650 | 650 | 639 | 639 | 5,000 |
| 2003/10/23 | 655 | 655 | 655 | 655 | 1,000 |
| 2003/10/22 | 659 | 659 | 655 | 655 | 5,000 |
| 2003/10/21 | 650 | 655 | 648 | 655 | 5,000 |
| 2003/10/14 | 648 | 659 | 648 | 659 | 3,000 |
| 2003/10/08 | 632 | 652 | 632 | 652 | 2,000 |
| 2003/10/07 | 636 | 650 | 631 | 631 | 8,000 |
| 2003/10/03 | 630 | 631 | 630 | 631 | 2,000 |
| 2003/10/02 | 630 | 630 | 630 | 630 | 2,000 |
| 2003/10/01 | 628 | 628 | 628 | 628 | 2,000 |
| 2003/09/30 | 648 | 648 | 648 | 648 | 1,000 |
| 2003/09/29 | 668 | 668 | 668 | 668 | 1,000 |
| 2003/09/26 | 675 | 675 | 675 | 675 | 1,000 |
| 2003/09/25 | 675 | 675 | 675 | 675 | 1,000 |
| 2003/09/24 | 675 | 675 | 675 | 675 | 4,000 |
| 2003/09/22 | 675 | 675 | 675 | 675 | 1,000 |
| 2003/09/19 | 699 | 699 | 699 | 699 | 2,000 |
| 2003/09/18 | 700 | 700 | 700 | 700 | 1,000 |
| 2003/09/09 | 700 | 700 | 699 | 699 | 3,000 |
| 2003/09/08 | 700 | 700 | 700 | 700 | 2,000 |
| 2003/09/05 | 670 | 730 | 670 | 730 | 3,000 |
| 2003/09/04 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/09/03 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/09/02 | 660 | 670 | 660 | 660 | 6,000 |
| 2003/09/01 | 670 | 670 | 670 | 670 | 2,000 |
| 2003/08/27 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/08/26 | 651 | 651 | 651 | 651 | 1,000 |
| 2003/08/22 | 670 | 670 | 651 | 651 | 4,000 |
| 2003/08/21 | 671 | 671 | 670 | 670 | 3,000 |
| 2003/08/20 | 670 | 670 | 670 | 670 | 3,000 |
| 2003/08/04 | 680 | 680 | 680 | 680 | 4,000 |
| 2003/07/29 | 680 | 680 | 680 | 680 | 2,000 |
| 2003/07/28 | 680 | 680 | 680 | 680 | 1,000 |
| 2003/07/24 | 670 | 670 | 670 | 670 | 3,000 |
| 2003/07/23 | 668 | 670 | 668 | 670 | 7,000 |
| 2003/07/22 | 656 | 668 | 656 | 668 | 2,000 |
| 2003/07/14 | 650 | 650 | 618 | 618 | 2,000 |
| 2003/07/10 | 651 | 651 | 651 | 651 | 1,000 |
| 2003/07/09 | 652 | 652 | 651 | 651 | 4,000 |
| 2003/07/07 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/07/04 | 695 | 695 | 695 | 695 | 6,000 |
| 2003/07/03 | 695 | 695 | 695 | 695 | 1,000 |
| 2003/07/02 | 667 | 667 | 666 | 667 | 4,000 |
| 2003/07/01 | 665 | 666 | 665 | 666 | 2,000 |
| 2003/06/25 | 668 | 668 | 668 | 668 | 2,000 |
| 2003/06/24 | 668 | 668 | 668 | 668 | 3,000 |
| 2003/06/23 | 639 | 639 | 639 | 639 | 1,000 |
| 2003/06/20 | 639 | 639 | 639 | 639 | 1,000 |
| 2003/06/19 | 623 | 623 | 623 | 623 | 1,000 |
| 2003/06/18 | 618 | 618 | 610 | 610 | 2,000 |
| 2003/06/17 | 620 | 620 | 600 | 600 | 3,000 |
| 2003/06/16 | 590 | 590 | 590 | 590 | 6,000 |
| 2003/06/13 | 650 | 650 | 650 | 650 | 3,000 |
| 2003/06/12 | 660 | 660 | 650 | 650 | 3,000 |
| 2003/06/10 | 661 | 661 | 661 | 661 | 1,000 |
| 2003/06/03 | 661 | 661 | 661 | 661 | 1,000 |
| 2003/06/02 | 662 | 662 | 662 | 662 | 1,000 |
| 2003/05/29 | 661 | 661 | 661 | 661 | 1,000 |
| 2003/05/28 | 661 | 661 | 661 | 661 | 2,000 |
| 2003/05/23 | 653 | 653 | 653 | 653 | 1,000 |
| 2003/05/22 | 700 | 700 | 700 | 700 | 3,000 |
| 2003/05/21 | 700 | 700 | 700 | 700 | 1,000 |
| 2003/05/20 | 700 | 700 | 700 | 700 | 1,000 |
| 2003/05/19 | 700 | 700 | 700 | 700 | 2,000 |
| 2003/05/15 | 700 | 700 | 700 | 700 | 1,000 |
| 2003/05/06 | 720 | 720 | 720 | 720 | 3,000 |
| 2003/04/30 | 720 | 720 | 720 | 720 | 1,000 |
| 2003/04/24 | 720 | 720 | 720 | 720 | 2,000 |
| 2003/04/22 | 720 | 720 | 720 | 720 | 3,000 |
| 2003/04/18 | 620 | 620 | 620 | 620 | 2,000 |
| 2003/04/15 | 620 | 620 | 620 | 620 | 5,000 |
| 2003/04/14 | 621 | 621 | 620 | 620 | 2,000 |
| 2003/04/10 | 640 | 640 | 640 | 640 | 1,000 |
| 2003/04/04 | 638 | 638 | 638 | 638 | 1,000 |
| 2003/04/01 | 638 | 638 | 638 | 638 | 1,000 |
| 2003/03/28 | 637 | 637 | 637 | 637 | 1,000 |
| 2003/03/26 | 637 | 637 | 637 | 637 | 1,000 |
| 2003/03/25 | 641 | 642 | 639 | 639 | 7,000 |
| 2003/03/24 | 651 | 651 | 642 | 642 | 3,000 |
| 2003/03/19 | 641 | 642 | 641 | 642 | 3,000 |
| 2003/03/17 | 640 | 641 | 640 | 641 | 2,000 |
| 2003/03/12 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/03/07 | 700 | 700 | 700 | 700 | 1,000 |
| 2003/03/03 | 740 | 740 | 740 | 740 | 2,000 |
| 2003/02/25 | 785 | 785 | 785 | 785 | 1,000 |
| 2003/02/24 | 785 | 785 | 785 | 785 | 3,000 |
| 2003/02/21 | 725 | 725 | 725 | 725 | 1,000 |
| 2003/02/20 | 720 | 720 | 720 | 720 | 5,000 |
| 2003/02/17 | 700 | 700 | 700 | 700 | 1,000 |
| 2003/02/07 | 680 | 680 | 680 | 680 | 3,000 |
| 2003/02/03 | 680 | 680 | 680 | 680 | 1,000 |
| 2003/01/28 | 720 | 720 | 720 | 720 | 1,000 |
| 2003/01/27 | 720 | 720 | 720 | 720 | 1,000 |
| 2003/01/24 | 720 | 720 | 720 | 720 | 1,000 |
| 2003/01/23 | 706 | 720 | 706 | 720 | 7,000 |
| 2003/01/22 | 706 | 706 | 706 | 706 | 3,000 |
| 2003/01/21 | 606 | 606 | 606 | 606 | 1,000 |
| 2003/01/17 | 602 | 602 | 602 | 602 | 1,000 |
| 2003/01/16 | 602 | 602 | 602 | 602 | 1,000 |
| 2003/01/09 | 590 | 590 | 590 | 590 | 1,000 |
| 2003/01/07 | 602 | 602 | 602 | 602 | 1,000 |
| 2003/01/06 | 602 | 602 | 602 | 602 | 1,000 |