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 |
---|---|---|---|---|---|
2002/12/26 | 601 | 601 | 601 | 601 | 1,000 |
2002/12/25 | 556 | 600 | 545 | 600 | 10,000 |
2002/12/24 | 536 | 536 | 536 | 536 | 2,000 |
2002/12/20 | 532 | 535 | 532 | 535 | 4,000 |
2002/12/18 | 530 | 530 | 530 | 530 | 7,000 |
2002/12/17 | 600 | 600 | 590 | 590 | 3,000 |
2002/12/16 | 640 | 640 | 600 | 600 | 4,000 |
2002/12/13 | 650 | 650 | 650 | 650 | 6,000 |
2002/12/12 | 675 | 675 | 670 | 675 | 66,000 |
2002/12/11 | 685 | 685 | 675 | 675 | 3,000 |
2002/12/10 | 690 | 690 | 685 | 685 | 4,000 |
2002/12/09 | 700 | 700 | 695 | 695 | 14,000 |
2002/12/05 | 701 | 701 | 701 | 701 | 8,000 |
2002/12/03 | 702 | 702 | 701 | 701 | 10,000 |
2002/12/02 | 700 | 701 | 700 | 701 | 8,000 |
2002/11/29 | 710 | 710 | 710 | 710 | 1,000 |
2002/11/28 | 710 | 710 | 710 | 710 | 1,000 |
2002/11/27 | 720 | 720 | 710 | 710 | 2,000 |
2002/11/26 | 724 | 724 | 724 | 724 | 2,000 |
2002/11/25 | 720 | 720 | 720 | 720 | 1,000 |
2002/11/22 | 725 | 725 | 716 | 716 | 5,000 |
2002/11/21 | 705 | 705 | 705 | 705 | 1,000 |
2002/11/20 | 701 | 701 | 700 | 700 | 2,000 |
2002/11/19 | 710 | 710 | 700 | 700 | 3,000 |
2002/11/18 | 725 | 725 | 720 | 720 | 3,000 |
2002/11/15 | 725 | 725 | 725 | 725 | 2,000 |
2002/11/14 | 729 | 729 | 725 | 725 | 4,000 |
2002/11/13 | 720 | 729 | 720 | 729 | 29,000 |
2002/11/07 | 740 | 740 | 730 | 730 | 4,000 |
2002/11/06 | 760 | 760 | 760 | 760 | 1,000 |
2002/11/01 | 760 | 760 | 760 | 760 | 1,000 |
2002/10/31 | 760 | 760 | 760 | 760 | 1,000 |
2002/10/25 | 780 | 780 | 760 | 760 | 4,000 |
2002/10/23 | 780 | 780 | 780 | 780 | 4,000 |
2002/10/22 | 780 | 780 | 780 | 780 | 4,000 |
2002/10/21 | 780 | 780 | 778 | 778 | 3,000 |
2002/10/16 | 770 | 770 | 770 | 770 | 2,000 |
2002/10/11 | 767 | 767 | 767 | 767 | 4,000 |
2002/10/09 | 770 | 770 | 770 | 770 | 3,000 |
2002/10/08 | 770 | 770 | 770 | 770 | 2,000 |
2002/10/04 | 769 | 780 | 769 | 780 | 120,000 |
2002/10/02 | 767 | 767 | 767 | 767 | 2,000 |
2002/10/01 | 800 | 800 | 767 | 767 | 30,000 |
2002/09/30 | 766 | 766 | 766 | 766 | 4,000 |
2002/09/26 | 760 | 760 | 760 | 760 | 8,000 |
2002/09/25 | 770 | 770 | 760 | 760 | 4,000 |
2002/09/24 | 790 | 795 | 760 | 760 | 6,000 |
2002/09/20 | 787 | 787 | 787 | 787 | 1,000 |
2002/09/19 | 783 | 783 | 783 | 783 | 1,000 |
2002/09/18 | 780 | 780 | 780 | 780 | 2,000 |
2002/09/17 | 780 | 780 | 780 | 780 | 3,000 |
2002/09/12 | 780 | 780 | 780 | 780 | 1,000 |
2002/09/10 | 771 | 771 | 771 | 771 | 1,000 |
2002/09/09 | 760 | 760 | 760 | 760 | 1,000 |
2002/09/06 | 730 | 730 | 730 | 730 | 3,000 |
2002/09/05 | 800 | 810 | 800 | 810 | 5,000 |
2002/09/04 | 800 | 800 | 800 | 800 | 1,000 |
2002/09/03 | 805 | 805 | 805 | 805 | 10,000 |
2002/09/02 | 806 | 810 | 806 | 810 | 5,000 |
2002/08/30 | 805 | 805 | 805 | 805 | 3,000 |
2002/08/29 | 805 | 805 | 805 | 805 | 1,000 |
2002/08/28 | 805 | 805 | 805 | 805 | 2,000 |
2002/08/27 | 805 | 805 | 805 | 805 | 1,000 |
2002/08/26 | 805 | 805 | 805 | 805 | 1,000 |
2002/08/23 | 810 | 810 | 805 | 805 | 6,000 |
2002/08/22 | 814 | 814 | 814 | 814 | 5,000 |
2002/08/21 | 805 | 805 | 803 | 805 | 8,000 |
2002/08/20 | 803 | 803 | 803 | 803 | 1,000 |
2002/08/19 | 800 | 800 | 800 | 800 | 3,000 |
2002/08/13 | 800 | 800 | 800 | 800 | 1,000 |
2002/08/09 | 813 | 813 | 800 | 800 | 6,000 |
2002/08/08 | 813 | 813 | 813 | 813 | 2,000 |
2002/08/06 | 839 | 839 | 813 | 813 | 3,000 |
2002/08/05 | 810 | 810 | 810 | 810 | 2,000 |
2002/08/02 | 810 | 810 | 810 | 810 | 2,000 |
2002/08/01 | 810 | 810 | 810 | 810 | 1,000 |
2002/07/31 | 810 | 810 | 810 | 810 | 1,000 |
2002/07/30 | 830 | 830 | 810 | 810 | 4,000 |
2002/07/26 | 810 | 810 | 810 | 810 | 1,000 |
2002/07/24 | 800 | 800 | 790 | 790 | 3,000 |
2002/07/23 | 821 | 821 | 810 | 810 | 15,000 |
2002/07/22 | 821 | 821 | 820 | 821 | 4,000 |
2002/07/19 | 820 | 820 | 820 | 820 | 2,000 |
2002/07/17 | 810 | 810 | 810 | 810 | 2,000 |
2002/07/16 | 810 | 810 | 810 | 810 | 11,000 |
2002/07/12 | 815 | 815 | 810 | 810 | 4,000 |
2002/07/09 | 815 | 815 | 815 | 815 | 1,000 |
2002/07/05 | 818 | 818 | 815 | 815 | 6,000 |
2002/07/04 | 820 | 820 | 818 | 818 | 7,000 |
2002/07/03 | 822 | 822 | 818 | 818 | 26,000 |
2002/07/02 | 822 | 822 | 822 | 822 | 23,000 |
2002/07/01 | 821 | 821 | 821 | 821 | 18,000 |
2002/06/28 | 825 | 825 | 821 | 821 | 4,000 |
2002/06/27 | 827 | 827 | 825 | 825 | 9,000 |
2002/06/26 | 830 | 830 | 829 | 829 | 2,000 |
2002/06/25 | 830 | 830 | 830 | 830 | 8,000 |
2002/06/24 | 870 | 870 | 830 | 830 | 7,000 |
2002/06/21 | 817 | 820 | 817 | 820 | 5,000 |
2002/06/20 | 815 | 815 | 815 | 815 | 1,000 |
2002/06/19 | 812 | 812 | 812 | 812 | 1,000 |
2002/06/18 | 812 | 812 | 812 | 812 | 2,000 |
2002/06/17 | 812 | 812 | 812 | 812 | 6,000 |
2002/06/14 | 812 | 812 | 812 | 812 | 13,000 |
2002/06/13 | 811 | 813 | 811 | 811 | 5,000 |
2002/06/12 | 810 | 810 | 810 | 810 | 5,000 |
2002/06/11 | 810 | 810 | 810 | 810 | 6,000 |
2002/06/10 | 820 | 820 | 810 | 810 | 2,000 |
2002/06/07 | 820 | 825 | 820 | 825 | 15,000 |
2002/06/06 | 820 | 820 | 820 | 820 | 2,000 |
2002/06/05 | 817 | 817 | 817 | 817 | 2,000 |
2002/06/04 | 818 | 818 | 817 | 817 | 3,000 |
2002/06/03 | 820 | 820 | 818 | 818 | 2,000 |
2002/05/31 | 811 | 811 | 810 | 810 | 2,000 |
2002/05/30 | 820 | 820 | 810 | 810 | 2,000 |
2002/05/29 | 829 | 829 | 820 | 820 | 6,000 |
2002/05/28 | 830 | 830 | 820 | 825 | 75,000 |
2002/05/27 | 806 | 806 | 786 | 800 | 18,000 |
2002/05/24 | 806 | 810 | 806 | 806 | 9,000 |
2002/05/23 | 805 | 805 | 805 | 805 | 1,000 |
2002/05/22 | 800 | 800 | 790 | 800 | 10,000 |
2002/05/21 | 788 | 788 | 787 | 787 | 5,000 |
2002/05/20 | 785 | 785 | 785 | 785 | 1,000 |
2002/05/17 | 780 | 780 | 780 | 780 | 3,000 |
2002/05/16 | 775 | 775 | 775 | 775 | 7,000 |
2002/05/15 | 772 | 772 | 772 | 772 | 2,000 |
2002/05/14 | 772 | 772 | 772 | 772 | 1,000 |
2002/05/13 | 772 | 772 | 772 | 772 | 2,000 |
2002/05/10 | 773 | 773 | 773 | 773 | 1,000 |
2002/05/08 | 771 | 771 | 771 | 771 | 4,000 |
2002/05/07 | 780 | 780 | 770 | 770 | 2,000 |
2002/05/01 | 780 | 780 | 780 | 780 | 2,000 |
2002/04/30 | 789 | 790 | 789 | 790 | 6,000 |
2002/04/26 | 790 | 790 | 770 | 790 | 7,000 |
2002/04/25 | 799 | 800 | 799 | 800 | 12,000 |
2002/04/24 | 800 | 800 | 795 | 800 | 11,000 |
2002/04/23 | 800 | 800 | 800 | 800 | 19,000 |
2002/04/22 | 752 | 752 | 752 | 752 | 4,000 |
2002/04/18 | 742 | 742 | 742 | 742 | 3,000 |
2002/04/11 | 740 | 740 | 740 | 740 | 3,000 |
2002/04/10 | 745 | 745 | 740 | 740 | 3,000 |
2002/04/08 | 755 | 755 | 745 | 745 | 4,000 |
2002/04/05 | 755 | 755 | 755 | 755 | 1,000 |
2002/04/04 | 760 | 760 | 755 | 755 | 3,000 |
2002/04/03 | 765 | 765 | 760 | 760 | 2,000 |
2002/04/02 | 795 | 795 | 765 | 765 | 5,000 |
2002/04/01 | 795 | 795 | 795 | 795 | 2,000 |
2002/03/29 | 800 | 800 | 800 | 800 | 3,000 |
2002/03/28 | 800 | 800 | 799 | 799 | 7,000 |
2002/03/27 | 799 | 800 | 799 | 800 | 7,000 |
2002/03/26 | 804 | 804 | 800 | 800 | 8,000 |
2002/03/25 | 800 | 809 | 800 | 809 | 12,000 |
2002/03/22 | 772 | 773 | 772 | 773 | 2,000 |
2002/03/20 | 770 | 770 | 770 | 770 | 6,000 |
2002/03/18 | 750 | 750 | 750 | 750 | 2,000 |
2002/03/15 | 750 | 750 | 750 | 750 | 4,000 |
2002/03/14 | 750 | 751 | 750 | 751 | 5,000 |
2002/03/13 | 740 | 750 | 730 | 750 | 3,000 |
2002/03/12 | 750 | 750 | 750 | 750 | 3,000 |
2002/03/11 | 750 | 750 | 750 | 750 | 1,000 |
2002/03/08 | 680 | 700 | 680 | 700 | 3,000 |
2002/03/07 | 630 | 661 | 630 | 660 | 12,000 |
2002/03/06 | 640 | 640 | 621 | 621 | 2,000 |
2002/03/01 | 641 | 641 | 641 | 641 | 2,000 |
2002/02/25 | 720 | 720 | 720 | 720 | 8,000 |
2002/02/22 | 651 | 670 | 651 | 670 | 7,000 |
2002/02/21 | 610 | 640 | 610 | 639 | 14,000 |
2002/02/20 | 610 | 610 | 610 | 610 | 1,000 |
2002/02/18 | 520 | 540 | 520 | 540 | 3,000 |
2002/02/15 | 521 | 521 | 500 | 500 | 4,000 |
2002/02/14 | 540 | 540 | 540 | 540 | 3,000 |
2002/02/12 | 560 | 560 | 560 | 560 | 2,000 |
2002/02/08 | 560 | 560 | 560 | 560 | 1,000 |
2002/02/06 | 560 | 560 | 560 | 560 | 1,000 |
2002/02/05 | 550 | 550 | 550 | 550 | 1,000 |
2002/02/01 | 520 | 520 | 520 | 520 | 1,000 |
2002/01/31 | 530 | 530 | 530 | 530 | 1,000 |
2002/01/30 | 530 | 530 | 530 | 530 | 2,000 |
2002/01/29 | 550 | 550 | 550 | 550 | 2,000 |
2002/01/28 | 560 | 560 | 550 | 550 | 2,000 |
2002/01/24 | 540 | 540 | 540 | 540 | 2,000 |
2002/01/23 | 540 | 540 | 540 | 540 | 1,000 |
2002/01/22 | 540 | 540 | 540 | 540 | 5,000 |
2002/01/21 | 513 | 513 | 500 | 510 | 12,000 |
2002/01/17 | 500 | 500 | 500 | 500 | 2,000 |
2002/01/16 | 487 | 500 | 486 | 500 | 5,000 |
2002/01/15 | 470 | 470 | 470 | 470 | 1,000 |
2002/01/11 | 463 | 463 | 463 | 463 | 2,000 |
2002/01/10 | 462 | 470 | 462 | 470 | 3,000 |
2002/01/09 | 460 | 461 | 460 | 461 | 2,000 |
2002/01/07 | 480 | 480 | 460 | 460 | 4,000 |