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 |
|---|---|---|---|---|---|
| 2009/12/30 | 304 | 307 | 304 | 305 | 13,000 |
| 2009/12/29 | 304 | 304 | 303 | 303 | 3,000 |
| 2009/12/28 | 300 | 303 | 300 | 303 | 9,000 |
| 2009/12/25 | 296 | 296 | 296 | 296 | 7,000 |
| 2009/12/24 | 300 | 301 | 296 | 298 | 10,000 |
| 2009/12/22 | 303 | 307 | 295 | 298 | 30,000 |
| 2009/12/21 | 285 | 295 | 284 | 295 | 8,000 |
| 2009/12/18 | 281 | 283 | 281 | 282 | 8,000 |
| 2009/12/17 | 288 | 288 | 288 | 288 | 6,000 |
| 2009/12/16 | 287 | 288 | 285 | 286 | 4,000 |
| 2009/12/15 | 278 | 281 | 276 | 280 | 7,000 |
| 2009/12/14 | 285 | 285 | 276 | 276 | 7,000 |
| 2009/12/11 | 290 | 290 | 286 | 286 | 12,000 |
| 2009/12/10 | 305 | 308 | 290 | 290 | 65,000 |
| 2009/12/09 | 297 | 300 | 294 | 300 | 27,000 |
| 2009/12/08 | 298 | 301 | 298 | 299 | 20,000 |
| 2009/12/07 | 289 | 300 | 289 | 298 | 9,000 |
| 2009/12/04 | 293 | 293 | 282 | 289 | 19,000 |
| 2009/12/03 | 302 | 305 | 298 | 298 | 19,000 |
| 2009/12/02 | 305 | 306 | 295 | 306 | 66,000 |
| 2009/12/01 | 282 | 300 | 279 | 300 | 52,000 |
| 2009/11/30 | 266 | 275 | 266 | 273 | 12,000 |
| 2009/11/27 | 265 | 278 | 264 | 264 | 37,000 |
| 2009/11/26 | 259 | 265 | 255 | 265 | 20,000 |
| 2009/11/25 | 258 | 263 | 247 | 260 | 28,000 |
| 2009/11/24 | 246 | 255 | 244 | 244 | 28,000 |
| 2009/11/20 | 232 | 242 | 225 | 241 | 29,000 |
| 2009/11/19 | 231 | 231 | 221 | 229 | 47,000 |
| 2009/11/18 | 242 | 244 | 230 | 231 | 78,000 |
| 2009/11/17 | 255 | 261 | 242 | 250 | 59,000 |
| 2009/11/16 | 260 | 263 | 252 | 254 | 100,000 |
| 2009/11/13 | 263 | 265 | 251 | 253 | 126,000 |
| 2009/11/12 | 287 | 288 | 262 | 263 | 82,000 |
| 2009/11/11 | 298 | 299 | 286 | 286 | 39,000 |
| 2009/11/10 | 291 | 302 | 291 | 294 | 30,000 |
| 2009/11/09 | 297 | 300 | 285 | 291 | 97,000 |
| 2009/11/06 | 311 | 315 | 305 | 306 | 45,000 |
| 2009/11/05 | 311 | 316 | 307 | 307 | 70,000 |
| 2009/11/04 | 333 | 333 | 314 | 314 | 65,000 |
| 2009/11/02 | 334 | 336 | 330 | 333 | 49,000 |
| 2009/10/30 | 341 | 350 | 340 | 344 | 35,000 |
| 2009/10/29 | 353 | 353 | 341 | 345 | 35,000 |
| 2009/10/28 | 361 | 364 | 352 | 356 | 74,000 |
| 2009/10/27 | 365 | 365 | 360 | 360 | 25,000 |
| 2009/10/26 | 369 | 369 | 367 | 367 | 19,000 |
| 2009/10/23 | 369 | 372 | 368 | 368 | 28,000 |
| 2009/10/22 | 365 | 367 | 364 | 364 | 12,000 |
| 2009/10/21 | 372 | 372 | 363 | 365 | 42,000 |
| 2009/10/20 | 379 | 379 | 372 | 372 | 22,000 |
| 2009/10/19 | 378 | 378 | 373 | 377 | 30,000 |
| 2009/10/16 | 387 | 388 | 381 | 381 | 31,000 |
| 2009/10/15 | 385 | 388 | 384 | 387 | 22,000 |
| 2009/10/14 | 386 | 391 | 383 | 384 | 9,000 |
| 2009/10/13 | 395 | 395 | 385 | 386 | 22,000 |
| 2009/10/09 | 385 | 405 | 382 | 383 | 17,000 |
| 2009/10/08 | 389 | 391 | 385 | 385 | 3,000 |
| 2009/10/07 | 389 | 402 | 381 | 389 | 37,000 |
| 2009/10/06 | 380 | 389 | 375 | 389 | 8,000 |
| 2009/10/05 | 380 | 382 | 380 | 380 | 4,000 |
| 2009/10/02 | 380 | 381 | 377 | 381 | 19,000 |
| 2009/10/01 | 390 | 390 | 385 | 385 | 8,000 |
| 2009/09/30 | 390 | 398 | 390 | 398 | 3,000 |
| 2009/09/29 | 390 | 393 | 372 | 389 | 20,000 |
| 2009/09/28 | 392 | 392 | 385 | 390 | 12,000 |
| 2009/09/25 | 411 | 416 | 407 | 407 | 9,000 |
| 2009/09/24 | 401 | 412 | 401 | 411 | 18,000 |
| 2009/09/18 | 418 | 418 | 415 | 415 | 16,000 |
| 2009/09/17 | 418 | 421 | 418 | 418 | 14,000 |
| 2009/09/16 | 434 | 435 | 418 | 418 | 33,000 |
| 2009/09/15 | 433 | 435 | 433 | 435 | 8,000 |
| 2009/09/14 | 449 | 449 | 436 | 436 | 12,000 |
| 2009/09/11 | 440 | 444 | 440 | 440 | 7,000 |
| 2009/09/10 | 432 | 440 | 432 | 440 | 11,000 |
| 2009/09/09 | 437 | 437 | 431 | 431 | 10,000 |
| 2009/09/08 | 435 | 440 | 430 | 440 | 10,000 |
| 2009/09/07 | 434 | 438 | 430 | 436 | 9,000 |
| 2009/09/04 | 437 | 444 | 424 | 430 | 23,000 |
| 2009/09/03 | 452 | 452 | 435 | 437 | 45,000 |
| 2009/09/02 | 459 | 459 | 452 | 452 | 26,000 |
| 2009/09/01 | 472 | 472 | 460 | 469 | 32,000 |
| 2009/08/31 | 499 | 499 | 471 | 472 | 21,000 |
| 2009/08/28 | 479 | 490 | 478 | 489 | 27,000 |
| 2009/08/27 | 476 | 476 | 470 | 473 | 19,000 |
| 2009/08/26 | 460 | 471 | 460 | 471 | 23,000 |
| 2009/08/25 | 462 | 462 | 454 | 460 | 17,000 |
| 2009/08/24 | 467 | 483 | 460 | 460 | 43,000 |
| 2009/08/21 | 470 | 470 | 460 | 462 | 21,000 |
| 2009/08/20 | 486 | 486 | 460 | 470 | 35,000 |
| 2009/08/19 | 504 | 510 | 481 | 481 | 33,000 |
| 2009/08/18 | 512 | 513 | 504 | 504 | 39,000 |
| 2009/08/17 | 521 | 521 | 517 | 517 | 5,000 |
| 2009/08/14 | 527 | 530 | 525 | 525 | 11,000 |
| 2009/08/13 | 537 | 537 | 528 | 529 | 4,000 |
| 2009/08/12 | 535 | 550 | 535 | 540 | 13,000 |
| 2009/08/11 | 515 | 540 | 515 | 540 | 14,000 |
| 2009/08/10 | 512 | 517 | 512 | 515 | 21,000 |
| 2009/08/07 | 524 | 528 | 510 | 512 | 15,000 |
| 2009/08/06 | 526 | 530 | 526 | 526 | 15,000 |
| 2009/08/05 | 535 | 535 | 530 | 530 | 3,000 |
| 2009/08/04 | 532 | 535 | 532 | 535 | 12,000 |
| 2009/08/03 | 530 | 532 | 511 | 532 | 26,000 |
| 2009/07/31 | 535 | 535 | 529 | 531 | 20,000 |
| 2009/07/30 | 570 | 570 | 532 | 535 | 15,000 |
| 2009/07/28 | 596 | 596 | 596 | 596 | 3,000 |
| 2009/07/27 | 620 | 621 | 596 | 596 | 21,000 |
| 2009/07/24 | 615 | 620 | 615 | 616 | 15,000 |
| 2009/07/23 | 612 | 630 | 612 | 615 | 36,000 |
| 2009/07/22 | 638 | 638 | 618 | 622 | 11,000 |
| 2009/07/21 | 630 | 638 | 620 | 638 | 12,000 |
| 2009/07/17 | 613 | 614 | 613 | 614 | 4,000 |
| 2009/07/16 | 631 | 640 | 631 | 631 | 5,000 |
| 2009/07/15 | 630 | 635 | 626 | 629 | 19,000 |
| 2009/07/14 | 635 | 639 | 620 | 620 | 4,000 |
| 2009/07/13 | 675 | 675 | 615 | 615 | 10,000 |
| 2009/07/10 | 683 | 683 | 673 | 673 | 16,000 |
| 2009/07/09 | 687 | 687 | 683 | 683 | 7,000 |
| 2009/07/08 | 668 | 677 | 668 | 677 | 3,000 |
| 2009/07/07 | 693 | 693 | 675 | 675 | 62,000 |
| 2009/07/06 | 680 | 699 | 660 | 688 | 17,000 |
| 2009/07/03 | 684 | 684 | 680 | 680 | 15,000 |
| 2009/07/02 | 682 | 687 | 682 | 684 | 8,000 |
| 2009/07/01 | 685 | 686 | 682 | 682 | 11,000 |
| 2009/06/30 | 690 | 690 | 685 | 685 | 12,000 |
| 2009/06/29 | 689 | 700 | 685 | 685 | 16,000 |
| 2009/06/26 | 695 | 695 | 680 | 680 | 18,000 |
| 2009/06/25 | 678 | 685 | 675 | 675 | 13,000 |
| 2009/06/24 | 685 | 688 | 673 | 673 | 11,000 |
| 2009/06/23 | 690 | 690 | 670 | 680 | 22,000 |
| 2009/06/22 | 678 | 690 | 661 | 690 | 16,000 |
| 2009/06/19 | 685 | 685 | 660 | 678 | 23,000 |
| 2009/06/18 | 672 | 674 | 663 | 665 | 13,000 |
| 2009/06/17 | 634 | 662 | 617 | 662 | 13,000 |
| 2009/06/16 | 620 | 635 | 600 | 635 | 31,000 |
| 2009/06/15 | 640 | 640 | 630 | 630 | 29,000 |
| 2009/06/12 | 641 | 650 | 622 | 622 | 28,000 |
| 2009/06/11 | 660 | 660 | 630 | 641 | 36,000 |
| 2009/06/10 | 658 | 682 | 640 | 650 | 95,000 |
| 2009/06/09 | 720 | 720 | 650 | 650 | 47,000 |
| 2009/06/08 | 660 | 720 | 655 | 720 | 92,000 |
| 2009/06/05 | 640 | 677 | 630 | 655 | 68,000 |
| 2009/06/04 | 595 | 620 | 594 | 620 | 33,000 |
| 2009/06/03 | 580 | 584 | 574 | 577 | 25,000 |
| 2009/06/02 | 585 | 586 | 580 | 580 | 36,000 |
| 2009/06/01 | 571 | 574 | 560 | 566 | 86,000 |
| 2009/05/29 | 569 | 579 | 531 | 565 | 128,000 |
| 2009/05/28 | 500 | 545 | 495 | 545 | 161,000 |
| 2009/05/27 | 434 | 495 | 432 | 465 | 94,000 |
| 2009/05/26 | 419 | 427 | 419 | 427 | 17,000 |
| 2009/05/25 | 413 | 419 | 413 | 419 | 6,000 |
| 2009/05/22 | 415 | 420 | 408 | 411 | 19,000 |
| 2009/05/21 | 417 | 417 | 410 | 415 | 16,000 |
| 2009/05/20 | 423 | 425 | 418 | 418 | 20,000 |
| 2009/05/19 | 412 | 423 | 412 | 423 | 11,000 |
| 2009/05/18 | 425 | 425 | 405 | 412 | 39,000 |
| 2009/05/15 | 423 | 435 | 420 | 425 | 33,000 |
| 2009/05/14 | 406 | 420 | 406 | 420 | 33,000 |
| 2009/05/13 | 421 | 421 | 412 | 419 | 14,000 |
| 2009/05/12 | 400 | 420 | 400 | 411 | 31,000 |
| 2009/05/11 | 398 | 408 | 398 | 407 | 24,000 |
| 2009/05/08 | 390 | 390 | 390 | 390 | 26,000 |
| 2009/05/07 | 400 | 410 | 400 | 400 | 14,000 |
| 2009/05/01 | 388 | 389 | 382 | 389 | 9,000 |
| 2009/04/30 | 388 | 388 | 372 | 388 | 32,000 |
| 2009/04/28 | 406 | 406 | 387 | 387 | 24,000 |
| 2009/04/27 | 410 | 410 | 410 | 410 | 8,000 |
| 2009/04/24 | 417 | 417 | 409 | 409 | 8,000 |
| 2009/04/23 | 411 | 417 | 409 | 413 | 21,000 |
| 2009/04/22 | 411 | 416 | 407 | 416 | 34,000 |
| 2009/04/21 | 404 | 404 | 392 | 398 | 18,000 |
| 2009/04/20 | 411 | 411 | 408 | 409 | 17,000 |
| 2009/04/17 | 408 | 410 | 405 | 410 | 6,000 |
| 2009/04/16 | 417 | 417 | 402 | 402 | 25,000 |
| 2009/04/15 | 419 | 419 | 408 | 410 | 10,000 |
| 2009/04/14 | 413 | 422 | 406 | 414 | 34,000 |
| 2009/04/13 | 420 | 422 | 413 | 414 | 21,000 |
| 2009/04/10 | 426 | 435 | 415 | 420 | 77,000 |
| 2009/04/09 | 406 | 418 | 401 | 418 | 30,000 |
| 2009/04/08 | 393 | 396 | 391 | 396 | 17,000 |
| 2009/04/07 | 393 | 395 | 392 | 394 | 11,000 |
| 2009/04/06 | 394 | 405 | 389 | 389 | 31,000 |
| 2009/04/03 | 400 | 402 | 385 | 386 | 74,000 |
| 2009/04/02 | 389 | 394 | 383 | 388 | 47,000 |
| 2009/04/01 | 400 | 400 | 375 | 380 | 95,000 |
| 2009/03/31 | 399 | 400 | 393 | 398 | 22,000 |
| 2009/03/30 | 422 | 428 | 404 | 404 | 39,000 |
| 2009/03/27 | 416 | 440 | 411 | 423 | 107,000 |
| 2009/03/26 | 370 | 410 | 370 | 406 | 81,000 |
| 2009/03/25 | 360 | 370 | 360 | 368 | 30,000 |
| 2009/03/24 | 367 | 369 | 356 | 360 | 68,000 |
| 2009/03/23 | 353 | 363 | 346 | 360 | 73,000 |
| 2009/03/19 | 365 | 365 | 352 | 353 | 38,000 |
| 2009/03/18 | 370 | 372 | 359 | 365 | 45,000 |
| 2009/03/17 | 371 | 372 | 363 | 368 | 36,000 |
| 2009/03/16 | 365 | 377 | 365 | 367 | 35,000 |
| 2009/03/13 | 373 | 375 | 350 | 362 | 67,000 |
| 2009/03/12 | 388 | 398 | 377 | 377 | 28,000 |
| 2009/03/11 | 411 | 417 | 395 | 403 | 43,000 |
| 2009/03/10 | 411 | 411 | 400 | 404 | 20,000 |
| 2009/03/09 | 437 | 437 | 431 | 431 | 7,000 |
| 2009/03/06 | 450 | 450 | 440 | 442 | 6,000 |
| 2009/03/05 | 451 | 461 | 451 | 461 | 10,000 |
| 2009/03/04 | 455 | 461 | 450 | 461 | 9,000 |
| 2009/03/03 | 457 | 457 | 435 | 451 | 18,000 |
| 2009/03/02 | 496 | 496 | 481 | 482 | 6,000 |
| 2009/02/27 | 500 | 500 | 481 | 481 | 12,000 |
| 2009/02/26 | 490 | 500 | 471 | 500 | 54,000 |
| 2009/02/25 | 436 | 455 | 436 | 445 | 26,000 |
| 2009/02/24 | 460 | 460 | 435 | 435 | 19,000 |
| 2009/02/23 | 470 | 470 | 450 | 450 | 3,000 |
| 2009/02/20 | 466 | 470 | 466 | 470 | 14,000 |
| 2009/02/19 | 490 | 490 | 461 | 466 | 17,000 |
| 2009/02/18 | 480 | 481 | 480 | 481 | 4,000 |
| 2009/02/17 | 500 | 500 | 490 | 490 | 3,000 |
| 2009/02/16 | 504 | 504 | 500 | 500 | 4,000 |
| 2009/02/13 | 510 | 510 | 504 | 504 | 3,000 |
| 2009/02/12 | 505 | 505 | 476 | 504 | 12,000 |
| 2009/02/10 | 548 | 548 | 492 | 510 | 20,000 |
| 2009/02/09 | 555 | 555 | 530 | 549 | 30,000 |
| 2009/02/06 | 565 | 565 | 555 | 555 | 4,000 |
| 2009/02/05 | 561 | 575 | 560 | 575 | 6,000 |
| 2009/02/04 | 561 | 565 | 555 | 561 | 15,000 |
| 2009/02/03 | 585 | 585 | 565 | 565 | 13,000 |
| 2009/02/02 | 592 | 612 | 592 | 592 | 12,000 |
| 2009/01/30 | 588 | 588 | 580 | 582 | 8,000 |
| 2009/01/29 | 644 | 644 | 565 | 590 | 45,000 |
| 2009/01/28 | 605 | 696 | 605 | 665 | 62,000 |
| 2009/01/27 | 595 | 596 | 585 | 596 | 4,000 |
| 2009/01/26 | 593 | 602 | 593 | 595 | 13,000 |
| 2009/01/23 | 580 | 640 | 570 | 602 | 23,000 |
| 2009/01/22 | 610 | 610 | 590 | 590 | 20,000 |
| 2009/01/21 | 571 | 590 | 560 | 590 | 33,000 |
| 2009/01/20 | 600 | 600 | 585 | 590 | 33,000 |
| 2009/01/19 | 641 | 660 | 615 | 615 | 30,000 |
| 2009/01/16 | 631 | 640 | 615 | 638 | 32,000 |
| 2009/01/15 | 654 | 654 | 640 | 641 | 11,000 |
| 2009/01/14 | 665 | 665 | 662 | 662 | 12,000 |
| 2009/01/13 | 676 | 676 | 661 | 669 | 20,000 |
| 2009/01/09 | 675 | 690 | 650 | 680 | 33,000 |
| 2009/01/08 | 619 | 689 | 616 | 670 | 29,000 |
| 2009/01/07 | 610 | 630 | 603 | 630 | 11,000 |
| 2009/01/06 | 567 | 600 | 557 | 590 | 19,000 |
| 2009/01/05 | 565 | 565 | 550 | 550 | 20,000 |