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 |
---|---|---|---|---|---|
1998/12/28 | 400 | 400 | 400 | 400 | 1,000 |
1998/12/25 | 400 | 401 | 400 | 400 | 3,000 |
1998/12/24 | 402 | 402 | 401 | 401 | 4,000 |
1998/12/22 | 405 | 410 | 402 | 402 | 13,000 |
1998/12/21 | 390 | 395 | 390 | 395 | 4,000 |
1998/12/18 | 400 | 400 | 390 | 390 | 3,000 |
1998/12/17 | 402 | 402 | 402 | 402 | 1,000 |
1998/12/16 | 403 | 403 | 403 | 403 | 5,000 |
1998/12/15 | 403 | 403 | 403 | 403 | 2,000 |
1998/12/14 | 405 | 405 | 405 | 405 | 9,000 |
1998/12/11 | 411 | 411 | 407 | 407 | 2,000 |
1998/12/10 | 405 | 410 | 405 | 406 | 6,000 |
1998/12/09 | 405 | 405 | 405 | 405 | 4,000 |
1998/12/08 | 405 | 408 | 405 | 405 | 7,000 |
1998/12/07 | 410 | 410 | 405 | 405 | 2,000 |
1998/12/04 | 420 | 420 | 420 | 420 | 1,000 |
1998/12/03 | 420 | 420 | 420 | 420 | 3,000 |
1998/12/02 | 420 | 420 | 420 | 420 | 10,000 |
1998/12/01 | 440 | 440 | 420 | 420 | 22,000 |
1998/11/30 | 421 | 440 | 421 | 440 | 6,000 |
1998/11/27 | 420 | 420 | 420 | 420 | 1,000 |
1998/11/26 | 430 | 430 | 420 | 420 | 3,000 |
1998/11/25 | 430 | 430 | 430 | 430 | 10,000 |
1998/11/24 | 400 | 405 | 400 | 405 | 6,000 |
1998/11/20 | 400 | 400 | 400 | 400 | 3,000 |
1998/11/19 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/12 | 361 | 380 | 358 | 380 | 3,000 |
1998/11/11 | 370 | 370 | 355 | 355 | 4,000 |
1998/11/10 | 390 | 390 | 390 | 390 | 2,000 |
1998/11/09 | 400 | 400 | 390 | 390 | 10,000 |
1998/11/05 | 400 | 400 | 396 | 400 | 4,000 |
1998/11/04 | 396 | 396 | 396 | 396 | 1,000 |
1998/11/02 | 390 | 390 | 390 | 390 | 1,000 |
1998/10/28 | 405 | 405 | 400 | 400 | 3,000 |
1998/10/27 | 400 | 400 | 400 | 400 | 1,000 |
1998/10/26 | 410 | 410 | 410 | 410 | 1,000 |
1998/10/23 | 395 | 395 | 395 | 395 | 1,000 |
1998/10/22 | 495 | 495 | 495 | 495 | 8,000 |
1998/10/21 | 415 | 415 | 415 | 415 | 5,000 |
1998/10/20 | 390 | 415 | 390 | 415 | 5,000 |
1998/10/16 | 405 | 405 | 405 | 405 | 1,000 |
1998/10/15 | 405 | 405 | 405 | 405 | 2,000 |
1998/10/14 | 405 | 405 | 405 | 405 | 1,000 |
1998/10/13 | 410 | 410 | 410 | 410 | 2,000 |
1998/10/09 | 410 | 410 | 410 | 410 | 1,000 |
1998/10/08 | 410 | 410 | 410 | 410 | 1,000 |
1998/10/05 | 405 | 405 | 405 | 405 | 1,000 |
1998/10/02 | 440 | 440 | 405 | 405 | 5,000 |
1998/10/01 | 450 | 450 | 440 | 440 | 3,000 |
1998/09/30 | 465 | 465 | 465 | 465 | 5,000 |
1998/09/22 | 520 | 520 | 520 | 520 | 8,000 |
1998/09/21 | 459 | 470 | 459 | 470 | 2,000 |
1998/09/18 | 451 | 459 | 451 | 459 | 2,000 |
1998/09/17 | 480 | 480 | 450 | 450 | 3,000 |
1998/09/16 | 490 | 490 | 490 | 490 | 1,000 |
1998/09/10 | 500 | 500 | 500 | 500 | 1,000 |
1998/09/08 | 500 | 500 | 480 | 500 | 4,000 |
1998/09/07 | 500 | 500 | 500 | 500 | 5,000 |
1998/09/04 | 501 | 501 | 500 | 500 | 4,000 |
1998/09/03 | 540 | 540 | 500 | 500 | 5,000 |
1998/09/01 | 540 | 541 | 540 | 540 | 6,000 |
1998/08/31 | 565 | 565 | 565 | 565 | 5,000 |
1998/08/28 | 571 | 571 | 571 | 571 | 3,000 |
1998/08/27 | 579 | 579 | 571 | 571 | 3,000 |
1998/08/26 | 591 | 591 | 586 | 586 | 2,000 |
1998/08/25 | 597 | 597 | 595 | 595 | 2,000 |
1998/08/24 | 600 | 600 | 600 | 600 | 7,000 |
1998/08/21 | 599 | 599 | 599 | 599 | 1,000 |
1998/08/20 | 600 | 600 | 600 | 600 | 7,000 |
1998/08/19 | 600 | 600 | 600 | 600 | 1,000 |
1998/08/17 | 600 | 600 | 600 | 600 | 1,000 |
1998/08/14 | 600 | 600 | 600 | 600 | 1,000 |
1998/08/12 | 600 | 600 | 600 | 600 | 1,000 |
1998/08/06 | 604 | 604 | 600 | 600 | 3,000 |
1998/08/05 | 605 | 605 | 605 | 605 | 2,000 |
1998/08/03 | 603 | 603 | 602 | 602 | 4,000 |
1998/07/31 | 603 | 612 | 603 | 612 | 4,000 |
1998/07/30 | 610 | 610 | 602 | 602 | 13,000 |
1998/07/29 | 635 | 635 | 602 | 602 | 5,000 |
1998/07/28 | 650 | 650 | 635 | 635 | 6,000 |
1998/07/22 | 691 | 691 | 691 | 691 | 6,000 |
1998/07/21 | 630 | 630 | 620 | 625 | 12,000 |
1998/07/17 | 631 | 631 | 630 | 630 | 2,000 |
1998/07/15 | 630 | 631 | 630 | 631 | 4,000 |
1998/07/14 | 630 | 631 | 630 | 631 | 6,000 |
1998/07/10 | 630 | 630 | 630 | 630 | 7,000 |
1998/07/09 | 635 | 635 | 635 | 635 | 1,000 |
1998/07/08 | 650 | 650 | 635 | 635 | 2,000 |
1998/07/07 | 651 | 651 | 650 | 650 | 5,000 |
1998/07/06 | 651 | 651 | 651 | 651 | 7,000 |
1998/07/03 | 651 | 651 | 651 | 651 | 9,000 |
1998/07/02 | 651 | 651 | 651 | 651 | 2,000 |
1998/07/01 | 617 | 617 | 617 | 617 | 5,000 |
1998/06/30 | 616 | 617 | 616 | 617 | 7,000 |
1998/06/29 | 615 | 615 | 615 | 615 | 5,000 |
1998/06/26 | 636 | 636 | 615 | 615 | 4,000 |
1998/06/25 | 660 | 660 | 660 | 660 | 2,000 |
1998/06/23 | 666 | 666 | 666 | 666 | 6,000 |
1998/06/22 | 636 | 636 | 636 | 636 | 1,000 |
1998/06/17 | 690 | 690 | 690 | 690 | 2,000 |
1998/06/16 | 637 | 699 | 637 | 699 | 6,000 |
1998/06/15 | 637 | 637 | 637 | 637 | 1,000 |
1998/06/12 | 636 | 637 | 636 | 637 | 2,000 |
1998/06/11 | 635 | 636 | 635 | 636 | 5,000 |
1998/06/10 | 680 | 680 | 670 | 670 | 3,000 |
1998/06/08 | 700 | 700 | 700 | 700 | 3,000 |
1998/06/05 | 630 | 630 | 630 | 630 | 6,000 |
1998/06/04 | 654 | 654 | 635 | 635 | 9,000 |
1998/06/03 | 688 | 688 | 680 | 680 | 10,000 |
1998/06/02 | 699 | 700 | 690 | 690 | 4,000 |
1998/06/01 | 710 | 710 | 700 | 700 | 7,000 |
1998/05/29 | 713 | 713 | 711 | 711 | 5,000 |
1998/05/28 | 712 | 713 | 710 | 713 | 9,000 |
1998/05/27 | 712 | 713 | 712 | 713 | 2,000 |
1998/05/26 | 717 | 717 | 713 | 717 | 8,000 |
1998/05/25 | 725 | 725 | 716 | 716 | 5,000 |
1998/05/22 | 739 | 739 | 739 | 739 | 6,000 |
1998/05/21 | 712 | 719 | 712 | 719 | 5,000 |
1998/05/20 | 712 | 712 | 712 | 712 | 1,000 |
1998/05/19 | 711 | 711 | 711 | 711 | 3,000 |
1998/05/18 | 711 | 711 | 711 | 711 | 8,000 |
1998/05/15 | 712 | 713 | 711 | 711 | 8,000 |
1998/05/14 | 713 | 720 | 713 | 713 | 5,000 |
1998/05/13 | 711 | 720 | 711 | 720 | 7,000 |
1998/05/12 | 711 | 711 | 711 | 711 | 2,000 |
1998/05/08 | 720 | 720 | 700 | 701 | 9,000 |
1998/05/07 | 720 | 720 | 720 | 720 | 2,000 |
1998/05/06 | 731 | 731 | 730 | 730 | 7,000 |
1998/05/01 | 735 | 735 | 731 | 731 | 2,000 |
1998/04/30 | 735 | 735 | 735 | 735 | 5,000 |
1998/04/28 | 730 | 735 | 730 | 735 | 6,000 |
1998/04/27 | 730 | 730 | 730 | 730 | 1,000 |
1998/04/24 | 731 | 785 | 731 | 785 | 3,000 |
1998/04/22 | 765 | 765 | 740 | 765 | 9,000 |
1998/04/21 | 750 | 750 | 735 | 735 | 5,000 |
1998/04/17 | 748 | 748 | 748 | 748 | 1,000 |
1998/04/16 | 740 | 750 | 740 | 750 | 5,000 |
1998/04/15 | 750 | 750 | 745 | 745 | 4,000 |
1998/04/13 | 740 | 740 | 733 | 733 | 11,000 |
1998/04/10 | 736 | 736 | 736 | 736 | 1,000 |
1998/04/08 | 731 | 731 | 731 | 731 | 1,000 |
1998/04/07 | 730 | 730 | 730 | 730 | 2,000 |
1998/04/06 | 750 | 750 | 750 | 750 | 1,000 |
1998/04/03 | 750 | 750 | 750 | 750 | 1,000 |
1998/04/02 | 750 | 750 | 730 | 730 | 8,000 |
1998/04/01 | 785 | 785 | 765 | 765 | 3,000 |
1998/03/31 | 800 | 800 | 800 | 800 | 3,000 |
1998/03/30 | 800 | 800 | 800 | 800 | 1,000 |
1998/03/27 | 799 | 799 | 770 | 770 | 3,000 |
1998/03/26 | 800 | 800 | 800 | 800 | 1,000 |
1998/03/25 | 801 | 810 | 790 | 790 | 8,000 |
1998/03/24 | 813 | 813 | 803 | 811 | 12,000 |
1998/03/23 | 800 | 803 | 800 | 800 | 6,000 |
1998/03/20 | 800 | 800 | 800 | 800 | 7,000 |
1998/03/19 | 770 | 800 | 770 | 800 | 4,000 |
1998/03/18 | 801 | 801 | 790 | 790 | 6,000 |
1998/03/17 | 800 | 802 | 800 | 801 | 9,000 |
1998/03/13 | 790 | 814 | 790 | 814 | 5,000 |
1998/03/12 | 790 | 790 | 790 | 790 | 3,000 |
1998/03/11 | 805 | 805 | 805 | 805 | 1,000 |
1998/03/10 | 809 | 810 | 803 | 803 | 4,000 |
1998/03/09 | 821 | 821 | 821 | 821 | 1,000 |
1998/03/06 | 821 | 821 | 821 | 821 | 1,000 |
1998/03/05 | 830 | 830 | 830 | 830 | 3,000 |
1998/03/04 | 840 | 840 | 831 | 831 | 11,000 |
1998/03/03 | 840 | 840 | 830 | 830 | 2,000 |
1998/03/02 | 845 | 850 | 845 | 850 | 10,000 |
1998/02/27 | 810 | 844 | 810 | 840 | 22,000 |
1998/02/26 | 820 | 820 | 799 | 820 | 13,000 |
1998/02/25 | 821 | 821 | 820 | 820 | 5,000 |
1998/02/24 | 823 | 825 | 820 | 820 | 14,000 |
1998/02/23 | 800 | 800 | 800 | 800 | 13,000 |
1998/02/20 | 850 | 850 | 820 | 820 | 9,000 |
1998/02/19 | 856 | 856 | 830 | 850 | 20,000 |
1998/02/18 | 810 | 855 | 810 | 855 | 35,000 |
1998/02/17 | 815 | 820 | 800 | 801 | 25,000 |
1998/02/16 | 816 | 818 | 806 | 806 | 31,000 |
1998/02/13 | 782 | 800 | 782 | 800 | 13,000 |
1998/02/12 | 790 | 790 | 775 | 775 | 9,000 |
1998/02/10 | 790 | 790 | 780 | 780 | 3,000 |
1998/02/09 | 780 | 799 | 780 | 780 | 3,000 |
1998/02/06 | 775 | 800 | 770 | 799 | 6,000 |
1998/02/05 | 746 | 765 | 746 | 765 | 2,000 |
1998/02/04 | 750 | 750 | 750 | 750 | 1,000 |
1998/02/03 | 750 | 750 | 750 | 750 | 1,000 |
1998/02/02 | 765 | 765 | 765 | 765 | 3,000 |
1998/01/29 | 820 | 830 | 820 | 830 | 14,000 |
1998/01/28 | 775 | 805 | 775 | 805 | 10,000 |
1998/01/27 | 760 | 780 | 760 | 775 | 26,000 |
1998/01/26 | 750 | 760 | 750 | 750 | 4,000 |
1998/01/23 | 770 | 770 | 760 | 760 | 2,000 |
1998/01/22 | 734 | 760 | 734 | 760 | 7,000 |
1998/01/21 | 752 | 752 | 733 | 733 | 7,000 |
1998/01/20 | 732 | 732 | 732 | 732 | 9,000 |
1998/01/16 | 700 | 705 | 700 | 702 | 4,000 |
1998/01/14 | 700 | 700 | 700 | 700 | 4,000 |
1998/01/13 | 700 | 701 | 700 | 700 | 14,000 |
1998/01/12 | 702 | 702 | 700 | 700 | 3,000 |
1998/01/09 | 705 | 705 | 701 | 701 | 7,000 |
1998/01/07 | 701 | 701 | 700 | 700 | 6,000 |
1998/01/06 | 720 | 720 | 700 | 700 | 2,000 |