日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 450 450 430 430 4,000
1999/12/29 440 440 440 440 6,000
1999/12/28 470 470 470 470 5,000
1999/12/27 460 470 460 470 6,000
1999/12/24 440 450 440 450 12,000
1999/12/22 459 459 440 440 9,000
1999/12/21 430 430 425 425 5,000
1999/12/20 430 431 430 430 17,000
1999/12/17 430 430 430 430 2,000
1999/12/16 435 435 435 435 1,000
1999/12/15 460 460 450 450 2,000
1999/12/14 460 460 460 460 3,000
1999/12/13 425 460 425 460 16,000
1999/12/10 425 425 425 425 2,000
1999/12/09 410 415 410 410 10,000
1999/12/08 410 410 410 410 3,000
1999/12/07 409 409 409 409 11,000
1999/12/06 401 401 401 401 1,000
1999/12/03 401 401 401 401 1,000
1999/12/01 401 401 401 401 1,000
1999/11/30 401 401 401 401 1,000
1999/11/29 401 401 401 401 3,000
1999/11/26 401 401 401 401 1,000
1999/11/25 445 445 445 445 5,000
1999/11/24 475 475 475 475 7,000
1999/11/22 374 400 373 400 7,000
1999/11/19 370 371 370 371 4,000
1999/11/18 370 370 370 370 1,000
1999/11/15 332 332 332 332 2,000
1999/11/12 401 401 401 401 1,000
1999/11/11 401 401 401 401 1,000
1999/11/10 449 449 430 430 2,000
1999/11/04 451 451 451 451 1,000
1999/10/29 452 452 452 452 1,000
1999/10/25 452 452 451 451 2,000
1999/10/22 533 533 533 533 7,000
1999/10/21 455 455 453 453 5,000
1999/10/20 455 455 455 455 1,000
1999/10/19 455 455 455 455 2,000
1999/10/15 455 455 455 455 2,000
1999/10/08 453 453 453 453 1,000
1999/10/06 455 455 451 451 3,000
1999/10/05 455 456 455 456 3,000
1999/10/01 452 452 451 451 2,000
1999/09/28 452 452 452 452 3,000
1999/09/27 500 500 451 451 2,000
1999/09/24 500 500 500 500 1,000
1999/09/22 520 520 520 520 7,000
1999/09/21 470 470 470 470 5,000
1999/09/20 470 470 470 470 1,000
1999/09/17 480 480 470 470 2,000
1999/09/16 466 470 460 470 6,000
1999/09/14 471 471 466 466 2,000
1999/09/13 489 490 485 490 13,000
1999/09/10 500 500 500 500 1,000
1999/09/08 512 512 482 482 6,000
1999/09/07 531 531 531 531 10,000
1999/09/06 520 531 520 531 7,000
1999/09/03 560 560 560 560 2,000
1999/09/02 555 560 555 560 9,000
1999/08/31 550 550 550 550 6,000
1999/08/30 530 549 530 545 23,000
1999/08/25 549 549 549 549 2,000
1999/08/24 558 558 556 556 7,000
1999/08/23 498 498 498 498 1,000
1999/08/20 527 527 497 497 13,000
1999/08/18 527 527 527 527 1,000
1999/08/17 525 527 525 527 2,000
1999/08/16 527 527 527 527 8,000
1999/08/13 525 526 525 526 5,000
1999/08/12 530 530 521 521 4,000
1999/08/11 550 560 550 560 2,000
1999/08/06 525 560 520 560 11,000
1999/08/05 549 549 530 530 8,000
1999/08/03 580 580 580 580 3,000
1999/08/02 580 580 580 580 2,000
1999/07/30 570 580 570 580 2,000
1999/07/27 551 551 551 551 1,000
1999/07/26 550 550 550 550 4,000
1999/07/23 560 560 560 560 1,000
1999/07/22 630 630 620 620 9,000
1999/07/21 620 620 620 620 8,000
1999/07/19 590 620 590 620 7,000
1999/07/16 590 590 590 590 9,000
1999/07/15 630 630 590 590 4,000
1999/07/14 599 630 590 630 17,000
1999/07/13 610 610 600 600 4,000
1999/07/09 600 630 600 630 14,000
1999/07/08 589 600 589 600 5,000
1999/07/07 589 589 589 589 1,000
1999/07/06 583 600 561 561 14,000
1999/07/05 560 560 560 560 6,000
1999/07/02 560 560 560 560 7,000
1999/07/01 560 560 560 560 3,000
1999/06/30 560 560 560 560 2,000
1999/06/28 560 560 560 560 1,000
1999/06/24 560 565 560 560 34,000
1999/06/23 562 572 561 572 11,000
1999/06/22 599 599 560 561 10,000
1999/06/21 580 580 560 560 10,000
1999/06/18 582 582 580 580 6,000
1999/06/17 581 581 581 581 2,000
1999/06/16 600 600 580 580 9,000
1999/06/15 575 580 570 580 6,000
1999/06/14 539 539 537 537 2,000
1999/06/11 526 528 526 528 6,000
1999/06/10 520 520 520 520 1,000
1999/06/08 527 527 526 526 8,000
1999/06/04 527 527 527 527 1,000
1999/06/03 529 530 528 528 5,000
1999/06/02 528 529 528 529 5,000
1999/06/01 528 528 528 528 4,000
1999/05/31 528 528 528 528 3,000
1999/05/24 640 640 640 640 6,000
1999/05/20 640 640 640 640 5,000
1999/05/18 619 640 619 640 10,000
1999/05/17 609 640 609 640 11,000
1999/05/14 570 610 570 610 4,000
1999/05/13 600 600 520 520 2,000
1999/05/12 600 600 600 600 7,000
1999/05/11 601 601 590 590 6,000
1999/05/10 600 600 600 600 3,000
1999/05/06 600 600 600 600 1,000
1999/04/30 625 635 625 635 4,000
1999/04/28 629 629 625 625 7,000
1999/04/26 630 630 630 630 8,000
1999/04/23 630 630 630 630 9,000
1999/04/22 630 630 626 630 23,000
1999/04/21 630 635 626 626 13,000
1999/04/20 650 650 625 630 15,000
1999/04/19 635 650 635 650 9,000
1999/04/16 601 601 601 601 3,000
1999/04/15 600 600 600 600 5,000
1999/04/14 590 601 590 592 10,000
1999/04/13 590 590 590 590 2,000
1999/04/12 590 591 580 580 19,000
1999/04/09 600 600 590 590 16,000
1999/04/08 580 590 580 585 13,000
1999/04/07 600 600 580 580 7,000
1999/04/06 600 600 600 600 1,000
1999/04/05 600 600 600 600 5,000
1999/04/02 520 530 520 530 4,000
1999/04/01 505 505 505 505 1,000
1999/03/31 505 505 505 505 1,000
1999/03/26 530 530 530 530 1,000
1999/03/24 570 570 566 566 8,000
1999/03/19 500 500 500 500 6,000
1999/03/18 490 500 485 500 16,000
1999/03/16 490 490 480 480 3,000
1999/03/15 495 495 494 494 2,000
1999/03/12 494 495 485 495 3,000
1999/03/11 495 495 495 495 2,000
1999/03/09 500 500 500 500 1,000
1999/03/08 480 480 480 480 3,000
1999/03/05 480 480 480 480 1,000
1999/03/04 480 480 480 480 3,000
1999/03/03 490 490 490 490 1,000
1999/03/02 500 500 500 500 2,000
1999/03/01 500 500 500 500 3,000
1999/02/26 500 510 500 510 5,000
1999/02/25 460 505 460 500 24,000
1999/02/24 422 465 422 460 9,000
1999/02/23 429 439 429 439 13,000
1999/02/22 411 412 411 412 6,000
1999/02/19 411 411 411 411 4,000
1999/02/18 420 420 411 411 2,000
1999/02/17 420 420 420 420 1,000
1999/02/16 410 410 410 410 8,000
1999/02/15 410 410 410 410 4,000
1999/02/12 411 411 410 410 4,000
1999/02/10 415 415 410 410 3,000
1999/02/09 420 420 415 415 3,000
1999/02/08 420 420 420 420 2,000
1999/02/05 430 430 425 430 9,000
1999/02/04 450 450 431 431 3,000
1999/02/03 440 449 440 449 4,000
1999/02/02 450 455 450 450 18,000
1999/02/01 403 420 403 420 5,000
1999/01/29 395 400 390 400 7,000
1999/01/28 400 400 400 400 1,000
1999/01/27 400 400 400 400 2,000
1999/01/25 400 400 395 395 2,000
1999/01/22 410 410 410 410 9,000
1999/01/21 395 395 395 395 2,000
1999/01/20 400 400 400 400 7,000
1999/01/18 400 400 399 400 3,000
1999/01/14 400 400 400 400 4,000
1999/01/08 400 400 400 400 1,000
1999/01/07 398 398 398 398 1,000
1999/01/06 398 398 398 398 1,000
1999/01/05 400 400 398 398 2,000

このページの先頭へ