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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,580 | 1,589 | 1,513 | 1,535 | 173,200 |
| 2024/04/18 | 1,562 | 1,610 | 1,556 | 1,593 | 85,800 |
| 2024/04/17 | 1,618 | 1,624 | 1,574 | 1,588 | 238,800 |
| 2024/04/16 | 1,640 | 1,647 | 1,599 | 1,608 | 155,200 |
| 2024/04/15 | 1,648 | 1,672 | 1,640 | 1,660 | 106,200 |
| 2024/04/12 | 1,742 | 1,752 | 1,685 | 1,688 | 168,900 |
| 2024/04/11 | 1,664 | 1,768 | 1,660 | 1,730 | 516,900 |
| 2024/04/10 | 1,664 | 1,696 | 1,657 | 1,676 | 71,800 |
| 2024/04/09 | 1,654 | 1,670 | 1,644 | 1,664 | 86,300 |
| 2024/04/08 | 1,682 | 1,699 | 1,631 | 1,658 | 148,300 |
| 2024/04/05 | 1,670 | 1,692 | 1,660 | 1,681 | 108,700 |
| 2024/04/04 | 1,748 | 1,750 | 1,710 | 1,710 | 116,000 |
| 2024/04/03 | 1,725 | 1,761 | 1,683 | 1,728 | 187,800 |
| 2024/04/02 | 1,764 | 1,807 | 1,748 | 1,764 | 164,500 |
| 2024/04/01 | 1,806 | 1,834 | 1,765 | 1,765 | 146,600 |
| 2024/03/29 | 1,807 | 1,819 | 1,789 | 1,790 | 81,200 |
| 2024/03/28 | 1,779 | 1,829 | 1,760 | 1,797 | 135,100 |
| 2024/03/27 | 1,801 | 1,801 | 1,776 | 1,789 | 97,400 |
| 2024/03/26 | 1,771 | 1,808 | 1,765 | 1,801 | 63,500 |
| 2024/03/25 | 1,810 | 1,830 | 1,784 | 1,784 | 120,200 |
| 2024/03/22 | 1,869 | 1,870 | 1,809 | 1,814 | 216,700 |
| 2024/03/21 | 1,833 | 1,854 | 1,805 | 1,852 | 175,300 |
| 2024/03/19 | 1,750 | 1,810 | 1,733 | 1,800 | 183,400 |
| 2024/03/18 | 1,708 | 1,765 | 1,703 | 1,756 | 203,400 |
| 2024/03/15 | 1,774 | 1,774 | 1,739 | 1,748 | 124,400 |
| 2024/03/14 | 1,770 | 1,791 | 1,755 | 1,775 | 109,000 |
| 2024/03/13 | 1,852 | 1,857 | 1,771 | 1,796 | 186,600 |
| 2024/03/12 | 1,740 | 1,827 | 1,729 | 1,822 | 204,700 |
| 2024/03/11 | 1,830 | 1,841 | 1,753 | 1,771 | 358,300 |
| 2024/03/08 | 1,857 | 1,939 | 1,839 | 1,882 | 342,500 |
| 2024/03/07 | 1,930 | 1,930 | 1,841 | 1,857 | 395,900 |
| 2024/03/06 | 1,838 | 1,902 | 1,818 | 1,874 | 343,900 |
| 2024/03/05 | 1,770 | 1,875 | 1,768 | 1,865 | 663,100 |
| 2024/03/04 | 1,688 | 1,744 | 1,682 | 1,705 | 246,000 |
| 2024/03/01 | 1,658 | 1,685 | 1,649 | 1,664 | 142,200 |
| 2024/02/29 | 1,655 | 1,676 | 1,642 | 1,656 | 170,200 |
| 2024/02/28 | 1,709 | 1,748 | 1,683 | 1,683 | 228,600 |
| 2024/02/27 | 1,687 | 1,720 | 1,667 | 1,707 | 286,300 |
| 2024/02/26 | 1,656 | 1,690 | 1,627 | 1,680 | 343,100 |
| 2024/02/22 | 1,603 | 1,643 | 1,600 | 1,633 | 244,600 |
| 2024/02/21 | 1,597 | 1,597 | 1,567 | 1,577 | 146,700 |
| 2024/02/20 | 1,620 | 1,637 | 1,587 | 1,601 | 205,700 |
| 2024/02/19 | 1,571 | 1,624 | 1,570 | 1,615 | 167,100 |
| 2024/02/16 | 1,590 | 1,640 | 1,568 | 1,583 | 273,500 |
| 2024/02/15 | 1,630 | 1,638 | 1,590 | 1,595 | 167,500 |
| 2024/02/14 | 1,618 | 1,631 | 1,603 | 1,611 | 148,300 |
| 2024/02/13 | 1,638 | 1,664 | 1,610 | 1,646 | 299,900 |
| 2024/02/09 | 1,567 | 1,635 | 1,567 | 1,619 | 340,100 |
| 2024/02/08 | 1,547 | 1,574 | 1,525 | 1,563 | 303,400 |
| 2024/02/07 | 1,568 | 1,588 | 1,532 | 1,545 | 499,800 |
| 2024/02/06 | 1,626 | 1,632 | 1,595 | 1,604 | 324,600 |
| 2024/02/05 | 1,665 | 1,669 | 1,616 | 1,647 | 644,700 |
| 2024/02/02 | 1,616 | 1,656 | 1,587 | 1,625 | 809,700 |
| 2024/02/01 | 1,706 | 1,718 | 1,608 | 1,610 | 1,065,700 |
| 2024/01/31 | 1,681 | 1,816 | 1,680 | 1,722 | 2,556,200 |
| 2024/01/30 | 1,678 | 1,678 | 1,678 | 1,678 | 716,400 |
| 2024/01/29 | 1,371 | 1,379 | 1,354 | 1,378 | 309,600 |
| 2024/01/26 | 1,375 | 1,381 | 1,356 | 1,367 | 140,000 |
| 2024/01/25 | 1,372 | 1,385 | 1,356 | 1,385 | 125,200 |
| 2024/01/24 | 1,380 | 1,388 | 1,352 | 1,367 | 137,100 |
| 2024/01/23 | 1,411 | 1,412 | 1,372 | 1,378 | 235,200 |
| 2024/01/22 | 1,371 | 1,407 | 1,369 | 1,400 | 319,200 |
| 2024/01/19 | 1,280 | 1,330 | 1,278 | 1,316 | 174,100 |
| 2024/01/18 | 1,276 | 1,281 | 1,267 | 1,268 | 93,300 |
| 2024/01/17 | 1,295 | 1,312 | 1,275 | 1,279 | 126,500 |
| 2024/01/16 | 1,308 | 1,326 | 1,292 | 1,295 | 105,000 |
| 2024/01/15 | 1,285 | 1,311 | 1,282 | 1,308 | 98,900 |
| 2024/01/12 | 1,305 | 1,306 | 1,282 | 1,284 | 133,300 |
| 2024/01/11 | 1,307 | 1,316 | 1,301 | 1,305 | 96,900 |
| 2024/01/10 | 1,308 | 1,314 | 1,302 | 1,306 | 101,800 |
| 2024/01/09 | 1,310 | 1,331 | 1,300 | 1,314 | 135,300 |
| 2024/01/05 | 1,329 | 1,329 | 1,294 | 1,295 | 117,500 |
| 2024/01/04 | 1,324 | 1,332 | 1,291 | 1,326 | 101,100 |
| 2023/12/29 | 1,342 | 1,343 | 1,313 | 1,324 | 58,700 |
| 2023/12/28 | 1,321 | 1,342 | 1,303 | 1,334 | 81,700 |
| 2023/12/27 | 1,304 | 1,325 | 1,300 | 1,318 | 148,400 |
| 2023/12/26 | 1,300 | 1,316 | 1,292 | 1,295 | 91,300 |
| 2023/12/25 | 1,319 | 1,324 | 1,301 | 1,301 | 103,800 |
| 2023/12/22 | 1,328 | 1,346 | 1,305 | 1,316 | 205,500 |
| 2023/12/21 | 1,282 | 1,324 | 1,271 | 1,317 | 326,500 |
| 2023/12/20 | 1,239 | 1,254 | 1,237 | 1,244 | 83,900 |
| 2023/12/19 | 1,229 | 1,235 | 1,215 | 1,228 | 90,000 |
| 2023/12/18 | 1,240 | 1,240 | 1,215 | 1,230 | 120,400 |
| 2023/12/15 | 1,230 | 1,271 | 1,230 | 1,262 | 124,100 |
| 2023/12/14 | 1,241 | 1,255 | 1,213 | 1,225 | 142,200 |
| 2023/12/13 | 1,231 | 1,239 | 1,226 | 1,229 | 86,400 |
| 2023/12/12 | 1,244 | 1,260 | 1,227 | 1,229 | 96,900 |
| 2023/12/11 | 1,254 | 1,254 | 1,217 | 1,234 | 143,700 |
| 2023/12/08 | 1,239 | 1,251 | 1,221 | 1,234 | 181,800 |
| 2023/12/07 | 1,272 | 1,278 | 1,250 | 1,250 | 181,700 |
| 2023/12/06 | 1,299 | 1,318 | 1,295 | 1,302 | 109,400 |
| 2023/12/05 | 1,344 | 1,344 | 1,300 | 1,300 | 153,900 |
| 2023/12/04 | 1,371 | 1,373 | 1,338 | 1,354 | 117,800 |
| 2023/12/01 | 1,405 | 1,405 | 1,365 | 1,370 | 167,900 |
| 2023/11/30 | 1,387 | 1,415 | 1,386 | 1,414 | 102,500 |
| 2023/11/29 | 1,401 | 1,411 | 1,383 | 1,390 | 145,200 |
| 2023/11/28 | 1,416 | 1,443 | 1,389 | 1,406 | 173,400 |
| 2023/11/27 | 1,377 | 1,430 | 1,374 | 1,419 | 227,700 |
| 2023/11/24 | 1,335 | 1,354 | 1,330 | 1,344 | 101,100 |
| 2023/11/22 | 1,341 | 1,355 | 1,325 | 1,325 | 99,200 |
| 2023/11/21 | 1,385 | 1,390 | 1,350 | 1,355 | 87,000 |
| 2023/11/20 | 1,371 | 1,408 | 1,371 | 1,371 | 138,000 |
| 2023/11/17 | 1,334 | 1,377 | 1,328 | 1,361 | 105,200 |
| 2023/11/16 | 1,329 | 1,368 | 1,324 | 1,336 | 131,700 |
| 2023/11/15 | 1,353 | 1,353 | 1,321 | 1,336 | 135,700 |
| 2023/11/14 | 1,334 | 1,334 | 1,298 | 1,319 | 131,000 |
| 2023/11/13 | 1,333 | 1,360 | 1,313 | 1,331 | 227,600 |
| 2023/11/10 | 1,282 | 1,293 | 1,248 | 1,293 | 129,500 |
| 2023/11/09 | 1,242 | 1,297 | 1,237 | 1,286 | 228,900 |
| 2023/11/08 | 1,330 | 1,339 | 1,221 | 1,227 | 671,400 |
| 2023/11/07 | 1,297 | 1,298 | 1,255 | 1,280 | 250,400 |
| 2023/11/06 | 1,275 | 1,284 | 1,258 | 1,276 | 109,800 |
| 2023/11/02 | 1,223 | 1,241 | 1,219 | 1,227 | 63,000 |
| 2023/11/01 | 1,215 | 1,222 | 1,192 | 1,203 | 75,500 |
| 2023/10/31 | 1,215 | 1,215 | 1,174 | 1,196 | 66,500 |
| 2023/10/30 | 1,224 | 1,231 | 1,187 | 1,201 | 65,800 |
| 2023/10/27 | 1,201 | 1,228 | 1,201 | 1,228 | 43,100 |
| 2023/10/26 | 1,206 | 1,224 | 1,197 | 1,205 | 67,200 |
| 2023/10/25 | 1,250 | 1,254 | 1,222 | 1,222 | 53,400 |
| 2023/10/24 | 1,234 | 1,243 | 1,187 | 1,230 | 100,600 |
| 2023/10/23 | 1,242 | 1,255 | 1,218 | 1,218 | 75,700 |
| 2023/10/20 | 1,266 | 1,269 | 1,241 | 1,263 | 80,500 |
| 2023/10/19 | 1,288 | 1,302 | 1,276 | 1,277 | 66,200 |
| 2023/10/18 | 1,315 | 1,320 | 1,290 | 1,315 | 58,900 |
| 2023/10/17 | 1,340 | 1,340 | 1,301 | 1,309 | 87,400 |
| 2023/10/16 | 1,347 | 1,347 | 1,305 | 1,312 | 70,200 |
| 2023/10/13 | 1,393 | 1,408 | 1,364 | 1,374 | 66,000 |
| 2023/10/12 | 1,339 | 1,393 | 1,339 | 1,393 | 66,300 |
| 2023/10/11 | 1,356 | 1,360 | 1,330 | 1,330 | 50,600 |
| 2023/10/10 | 1,337 | 1,356 | 1,335 | 1,355 | 39,300 |
| 2023/10/06 | 1,330 | 1,340 | 1,317 | 1,318 | 56,800 |
| 2023/10/05 | 1,316 | 1,331 | 1,307 | 1,330 | 69,600 |
| 2023/10/04 | 1,320 | 1,330 | 1,296 | 1,296 | 118,900 |
| 2023/10/03 | 1,395 | 1,395 | 1,348 | 1,353 | 124,900 |
| 2023/10/02 | 1,383 | 1,421 | 1,383 | 1,395 | 72,200 |
| 2023/09/29 | 1,394 | 1,412 | 1,365 | 1,368 | 39,600 |
| 2023/09/28 | 1,407 | 1,413 | 1,382 | 1,391 | 34,800 |
| 2023/09/27 | 1,380 | 1,407 | 1,372 | 1,407 | 41,400 |
| 2023/09/26 | 1,444 | 1,444 | 1,395 | 1,395 | 75,700 |
| 2023/09/25 | 1,448 | 1,454 | 1,436 | 1,441 | 34,000 |
| 2023/09/22 | 1,405 | 1,451 | 1,393 | 1,445 | 62,600 |
| 2023/09/21 | 1,423 | 1,430 | 1,401 | 1,419 | 50,500 |
| 2023/09/20 | 1,445 | 1,456 | 1,415 | 1,425 | 45,700 |
| 2023/09/19 | 1,455 | 1,455 | 1,433 | 1,445 | 41,800 |
| 2023/09/15 | 1,456 | 1,456 | 1,439 | 1,447 | 34,000 |
| 2023/09/14 | 1,445 | 1,446 | 1,420 | 1,440 | 37,400 |
| 2023/09/13 | 1,470 | 1,481 | 1,427 | 1,427 | 81,500 |
| 2023/09/12 | 1,495 | 1,510 | 1,469 | 1,487 | 46,300 |
| 2023/09/11 | 1,500 | 1,510 | 1,473 | 1,483 | 60,200 |
| 2023/09/08 | 1,536 | 1,536 | 1,495 | 1,496 | 72,500 |
| 2023/09/07 | 1,534 | 1,564 | 1,526 | 1,536 | 76,800 |
| 2023/09/06 | 1,476 | 1,558 | 1,476 | 1,544 | 241,100 |
| 2023/09/05 | 1,470 | 1,480 | 1,459 | 1,480 | 51,900 |
| 2023/09/04 | 1,470 | 1,483 | 1,456 | 1,470 | 105,900 |
| 2023/09/01 | 1,469 | 1,469 | 1,450 | 1,461 | 82,200 |
| 2023/08/31 | 1,430 | 1,459 | 1,417 | 1,459 | 74,100 |
| 2023/08/30 | 1,418 | 1,434 | 1,410 | 1,428 | 90,600 |
| 2023/08/29 | 1,394 | 1,413 | 1,384 | 1,403 | 129,200 |
| 2023/08/28 | 1,325 | 1,351 | 1,325 | 1,349 | 39,100 |
| 2023/08/25 | 1,312 | 1,322 | 1,306 | 1,316 | 64,800 |
| 2023/08/24 | 1,367 | 1,367 | 1,338 | 1,342 | 46,500 |
| 2023/08/23 | 1,296 | 1,326 | 1,290 | 1,326 | 35,100 |
| 2023/08/22 | 1,315 | 1,315 | 1,284 | 1,296 | 34,100 |
| 2023/08/21 | 1,283 | 1,297 | 1,279 | 1,280 | 51,400 |
| 2023/08/18 | 1,285 | 1,314 | 1,278 | 1,283 | 59,200 |
| 2023/08/17 | 1,306 | 1,315 | 1,276 | 1,310 | 62,000 |
| 2023/08/16 | 1,321 | 1,336 | 1,312 | 1,312 | 54,400 |
| 2023/08/15 | 1,378 | 1,383 | 1,346 | 1,347 | 49,500 |
| 2023/08/14 | 1,398 | 1,398 | 1,357 | 1,366 | 78,900 |
| 2023/08/10 | 1,372 | 1,406 | 1,359 | 1,406 | 88,100 |
| 2023/08/09 | 1,376 | 1,387 | 1,354 | 1,363 | 77,300 |
| 2023/08/08 | 1,412 | 1,417 | 1,383 | 1,383 | 64,300 |
| 2023/08/07 | 1,407 | 1,407 | 1,366 | 1,399 | 73,100 |
| 2023/08/04 | 1,406 | 1,422 | 1,383 | 1,402 | 115,900 |
| 2023/08/03 | 1,415 | 1,450 | 1,410 | 1,414 | 113,500 |
| 2023/08/02 | 1,492 | 1,492 | 1,436 | 1,440 | 185,600 |
| 2023/08/01 | 1,482 | 1,527 | 1,460 | 1,515 | 227,700 |
| 2023/07/31 | 1,475 | 1,539 | 1,463 | 1,479 | 643,800 |
| 2023/07/28 | 1,380 | 1,402 | 1,366 | 1,382 | 135,500 |
| 2023/07/27 | 1,417 | 1,417 | 1,390 | 1,399 | 112,400 |
| 2023/07/26 | 1,420 | 1,440 | 1,414 | 1,426 | 68,300 |
| 2023/07/25 | 1,408 | 1,421 | 1,383 | 1,420 | 75,800 |
| 2023/07/24 | 1,403 | 1,408 | 1,385 | 1,396 | 65,200 |
| 2023/07/21 | 1,439 | 1,439 | 1,392 | 1,403 | 101,800 |
| 2023/07/20 | 1,445 | 1,459 | 1,439 | 1,445 | 76,500 |
| 2023/07/19 | 1,420 | 1,452 | 1,400 | 1,451 | 121,100 |
| 2023/07/18 | 1,354 | 1,406 | 1,353 | 1,406 | 92,200 |
| 2023/07/14 | 1,375 | 1,391 | 1,353 | 1,354 | 83,500 |
| 2023/07/13 | 1,329 | 1,346 | 1,307 | 1,337 | 106,800 |
| 2023/07/12 | 1,361 | 1,363 | 1,322 | 1,322 | 143,600 |
| 2023/07/11 | 1,385 | 1,406 | 1,366 | 1,368 | 54,100 |
| 2023/07/10 | 1,400 | 1,422 | 1,371 | 1,372 | 65,100 |
| 2023/07/07 | 1,360 | 1,416 | 1,353 | 1,398 | 92,700 |
| 2023/07/06 | 1,411 | 1,415 | 1,376 | 1,380 | 111,600 |
| 2023/07/05 | 1,427 | 1,435 | 1,405 | 1,435 | 64,700 |
| 2023/07/04 | 1,432 | 1,458 | 1,432 | 1,438 | 51,100 |
| 2023/07/03 | 1,449 | 1,462 | 1,420 | 1,426 | 114,800 |
| 2023/06/30 | 1,445 | 1,450 | 1,420 | 1,438 | 76,500 |
| 2023/06/29 | 1,430 | 1,460 | 1,427 | 1,449 | 126,500 |
| 2023/06/28 | 1,390 | 1,423 | 1,383 | 1,423 | 122,600 |