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
2000/12/28 810 815 800 815 9,000
2000/12/27 849 849 808 808 9,000
2000/12/26 850 850 850 850 14,000
2000/12/25 850 850 850 850 15,000
2000/12/22 850 850 850 850 19,000
2000/12/21 821 821 800 800 10,000
2000/12/20 850 850 830 840 15,000
2000/12/19 860 860 850 850 12,000
2000/12/18 850 850 850 850 5,000
2000/12/15 850 860 850 860 3,000
2000/12/14 850 875 845 875 15,000
2000/12/12 871 874 871 874 4,000
2000/12/11 835 836 835 836 3,000
2000/12/08 835 835 835 835 4,000
2000/12/07 833 840 833 835 18,000
2000/12/06 841 841 841 841 2,000
2000/12/01 850 850 850 850 4,000
2000/11/30 850 850 850 850 2,000
2000/11/29 848 850 848 850 3,000
2000/11/28 848 848 848 848 1,000
2000/11/27 838 838 838 838 1,000
2000/11/22 830 830 830 830 4,000
2000/11/21 771 800 771 800 3,000
2000/11/20 800 800 800 800 5,000
2000/11/16 790 800 770 800 6,000
2000/11/15 800 800 800 800 2,000
2000/11/14 780 800 780 800 4,000
2000/11/10 800 820 782 820 8,000
2000/11/09 800 800 782 800 7,000
2000/11/08 810 810 780 800 18,000
2000/11/07 773 800 773 800 3,000
2000/11/06 800 800 800 800 5,000
2000/11/02 800 800 800 800 1,000
2000/11/01 800 800 800 800 4,000
2000/10/31 810 810 780 799 9,000
2000/10/30 840 840 820 820 3,000
2000/10/26 850 850 849 850 5,000
2000/10/25 870 870 850 850 5,000
2000/10/24 910 910 900 900 5,000
2000/10/23 910 910 890 890 2,000
2000/10/20 840 840 820 820 6,000
2000/10/19 840 845 840 840 7,000
2000/10/16 851 870 851 870 2,000
2000/10/13 841 850 841 850 2,000
2000/10/12 830 870 830 870 8,000
2000/10/11 850 850 850 850 3,000
2000/10/10 880 880 850 870 9,000
2000/10/06 900 900 900 900 1,000
2000/10/05 900 900 900 900 6,000
2000/10/04 900 910 900 900 11,000
2000/10/03 910 910 906 910 5,000
2000/10/02 900 915 900 910 24,000
2000/09/29 910 920 910 920 2,000
2000/09/28 910 910 900 905 6,000
2000/09/27 950 950 930 930 8,000
2000/09/26 963 980 950 980 10,000
2000/09/25 980 980 960 968 14,000
2000/09/22 960 985 950 983 23,000
2000/09/21 930 960 925 960 18,000
2000/09/20 930 931 925 930 10,000
2000/09/19 920 930 920 920 4,000
2000/09/18 921 921 916 916 5,000
2000/09/14 921 930 910 910 7,000
2000/09/13 910 920 910 920 7,000
2000/09/12 910 910 905 910 4,000
2000/09/11 910 910 910 910 1,000
2000/09/08 907 907 904 904 2,000
2000/09/07 931 931 900 907 10,000
2000/09/06 955 955 921 931 8,000
2000/09/05 954 955 945 955 8,000
2000/09/04 955 960 940 945 13,000
2000/09/01 955 955 950 955 20,000
2000/08/31 960 960 955 955 11,000
2000/08/30 951 970 951 951 8,000
2000/08/29 955 970 950 951 21,000
2000/08/28 970 971 950 955 20,000
2000/08/25 1,000 1,000 970 970 12,000
2000/08/24 950 980 940 980 40,000
2000/08/23 960 960 930 950 25,000
2000/08/22 1,020 1,030 961 961 30,000
2000/08/21 1,060 1,060 1,000 1,020 105,000
2000/08/18 994 1,000 970 1,000 72,000
2000/08/17 980 998 980 990 82,000
2000/08/16 960 980 950 980 33,000
2000/08/15 921 960 920 950 38,000
2000/08/14 880 910 880 910 9,000
2000/08/11 880 880 870 870 7,000
2000/08/10 870 895 870 880 5,000
2000/08/09 890 890 880 880 4,000
2000/08/08 870 871 865 865 6,000
2000/08/07 860 870 860 870 4,000
2000/08/04 860 860 860 860 2,000
2000/08/03 860 866 860 865 4,000
2000/08/02 900 900 880 880 4,000
2000/08/01 830 850 830 850 6,000
2000/07/31 850 850 830 830 8,000
2000/07/28 850 850 840 845 7,000
2000/07/27 890 890 850 850 15,000
2000/07/26 890 890 890 890 12,000
2000/07/25 901 901 880 890 21,000
2000/07/24 920 920 920 920 4,000
2000/07/21 930 930 902 920 18,000
2000/07/19 930 930 901 930 16,000
2000/07/18 990 990 940 941 26,000
2000/07/17 950 990 941 980 49,000
2000/07/14 950 950 926 940 30,000
2000/07/13 927 960 909 912 104,000
2000/07/12 890 890 876 889 13,000
2000/07/11 900 900 880 880 22,000
2000/07/10 849 900 849 900 77,000
2000/07/07 810 899 810 899 171,000
2000/07/06 810 810 790 799 26,000
2000/07/05 810 810 790 810 28,000
2000/07/04 795 815 790 810 57,000
2000/07/03 759 800 750 795 41,000
2000/06/30 716 760 716 760 46,000
2000/06/29 750 764 740 740 14,000
2000/06/28 715 750 715 750 37,000
2000/06/27 720 730 710 730 14,000
2000/06/26 685 720 680 720 36,000
2000/06/23 679 679 679 679 3,000
2000/06/22 685 685 685 685 5,000
2000/06/21 665 670 665 670 2,000
2000/06/20 660 660 660 660 1,000
2000/06/19 660 667 656 656 4,000
2000/06/15 655 660 655 655 5,000
2000/06/14 680 680 665 665 8,000
2000/06/13 663 663 663 663 2,000
2000/06/12 661 661 655 655 2,000
2000/06/09 670 670 661 661 3,000
2000/06/08 670 670 670 670 2,000
2000/06/06 675 675 670 670 3,000
2000/06/05 675 680 670 680 4,000
2000/06/02 650 650 640 640 4,000
2000/06/01 660 660 650 650 3,000
2000/05/31 665 665 665 665 1,000
2000/05/30 660 661 660 661 3,000
2000/05/26 685 685 670 670 4,000
2000/05/25 699 699 699 699 5,000
2000/05/24 675 675 675 675 2,000
2000/05/23 685 685 675 675 11,000
2000/05/22 685 685 660 660 5,000
2000/05/19 685 685 684 685 3,000
2000/05/18 671 685 670 675 5,000
2000/05/17 670 670 670 670 1,000
2000/05/16 685 685 670 670 4,000
2000/05/10 700 700 695 695 3,000
2000/05/09 700 700 699 700 4,000
2000/05/08 700 700 700 700 3,000
2000/05/02 680 700 680 700 7,000
2000/05/01 690 700 680 680 10,000
2000/04/28 650 700 650 700 3,000
2000/04/27 650 650 650 650 1,000
2000/04/26 650 650 650 650 7,000
2000/04/24 650 650 650 650 5,000
2000/04/21 600 600 580 580 2,000
2000/04/20 590 590 575 575 5,000
2000/04/19 590 590 573 573 6,000
2000/04/17 611 611 600 600 22,000
2000/04/12 661 661 653 653 2,000
2000/04/11 660 660 660 660 5,000
2000/04/06 650 650 650 650 2,000
2000/04/04 690 690 690 690 4,000
2000/04/03 690 690 690 690 6,000
2000/03/31 690 690 690 690 5,000
2000/03/30 705 705 700 700 5,000
2000/03/29 699 700 699 700 5,000
2000/03/28 700 700 700 700 1,000
2000/03/27 655 655 655 655 1,000
2000/03/24 670 670 650 650 4,000
2000/03/23 640 640 640 640 1,000
2000/03/22 710 710 710 710 4,000
2000/03/21 710 710 694 694 5,000
2000/03/17 720 720 709 710 5,000
2000/03/16 700 700 700 700 6,000
2000/03/15 668 668 668 668 2,000
2000/03/14 720 730 698 698 12,000
2000/03/13 738 738 730 730 7,000
2000/03/10 760 789 760 780 7,000
2000/03/09 745 770 745 750 13,000
2000/03/08 738 750 738 750 9,000
2000/03/07 735 738 730 738 18,000
2000/03/06 738 738 730 730 12,000
2000/03/03 739 749 731 735 13,000
2000/03/02 749 749 720 730 17,000
2000/03/01 740 750 740 750 15,000
2000/02/29 722 732 721 732 11,000
2000/02/28 730 730 720 720 15,000
2000/02/25 670 715 670 715 27,000
2000/02/24 660 660 660 660 10,000
2000/02/23 650 660 650 660 16,000
2000/02/22 699 699 650 650 9,000
2000/02/21 660 690 650 650 12,000
2000/02/18 650 699 650 690 16,000
2000/02/17 650 660 650 650 22,000
2000/02/16 719 720 650 650 31,000
2000/02/15 671 755 671 740 55,000
2000/02/14 650 670 646 670 25,000
2000/02/10 599 620 599 615 31,000
2000/02/09 581 600 580 600 19,000
2000/02/08 603 603 580 580 24,000
2000/02/07 591 591 560 570 19,000
2000/02/04 580 610 580 588 20,000
2000/02/03 540 580 540 580 35,000
2000/02/02 540 540 520 530 10,000
2000/02/01 500 540 490 540 18,000
2000/01/31 460 480 460 480 3,000
2000/01/28 456 456 440 443 6,000
2000/01/27 490 490 490 490 10,000
2000/01/24 520 520 520 520 6,000
2000/01/20 431 435 431 435 4,000
2000/01/19 430 430 430 430 2,000
2000/01/18 430 430 430 430 7,000
2000/01/17 435 435 430 430 10,000
2000/01/14 442 445 435 435 18,000
2000/01/13 470 470 460 460 2,000
2000/01/12 435 445 435 435 13,000
2000/01/11 460 460 435 435 12,000
2000/01/07 435 435 435 435 7,000
2000/01/06 435 475 431 436 19,000
2000/01/05 446 446 431 431 10,000
2000/01/04 435 435 435 435 1,000

このページの先頭へ