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 |
---|---|---|---|---|---|
2004/12/28 | 731 | 731 | 730 | 730 | 2,000 |
2004/12/27 | 730 | 730 | 730 | 730 | 1,000 |
2004/12/24 | 725 | 725 | 724 | 725 | 4,000 |
2004/12/22 | 729 | 729 | 723 | 724 | 11,000 |
2004/12/21 | 723 | 723 | 723 | 723 | 1,000 |
2004/12/20 | 693 | 693 | 693 | 693 | 2,000 |
2004/12/17 | 700 | 700 | 690 | 690 | 5,000 |
2004/12/16 | 702 | 702 | 700 | 700 | 14,000 |
2004/12/15 | 718 | 718 | 700 | 700 | 7,000 |
2004/12/14 | 720 | 720 | 719 | 719 | 4,000 |
2004/12/13 | 719 | 720 | 715 | 720 | 10,000 |
2004/12/10 | 720 | 720 | 720 | 720 | 1,000 |
2004/12/01 | 717 | 717 | 717 | 717 | 1,000 |
2004/11/29 | 713 | 713 | 713 | 713 | 1,000 |
2004/11/25 | 712 | 713 | 712 | 713 | 4,000 |
2004/11/24 | 740 | 740 | 714 | 714 | 10,000 |
2004/11/22 | 710 | 710 | 710 | 710 | 1,000 |
2004/11/19 | 705 | 705 | 705 | 705 | 1,000 |
2004/11/17 | 700 | 700 | 700 | 700 | 1,000 |
2004/11/16 | 701 | 701 | 701 | 701 | 5,000 |
2004/11/15 | 705 | 705 | 705 | 705 | 1,000 |
2004/11/11 | 705 | 705 | 705 | 705 | 3,000 |
2004/11/10 | 705 | 705 | 705 | 705 | 3,000 |
2004/11/08 | 720 | 720 | 720 | 720 | 1,000 |
2004/11/02 | 720 | 720 | 720 | 720 | 1,000 |
2004/11/01 | 720 | 720 | 720 | 720 | 1,000 |
2004/10/29 | 702 | 702 | 702 | 702 | 1,000 |
2004/10/27 | 702 | 702 | 702 | 702 | 2,000 |
2004/10/25 | 737 | 737 | 737 | 737 | 2,000 |
2004/10/22 | 733 | 733 | 733 | 733 | 3,000 |
2004/10/21 | 723 | 723 | 723 | 723 | 3,000 |
2004/10/20 | 721 | 721 | 721 | 721 | 2,000 |
2004/10/15 | 716 | 716 | 716 | 716 | 2,000 |
2004/10/13 | 715 | 716 | 715 | 716 | 2,000 |
2004/10/12 | 715 | 715 | 715 | 715 | 1,000 |
2004/10/08 | 713 | 715 | 713 | 715 | 3,000 |
2004/10/07 | 710 | 710 | 710 | 710 | 1,000 |
2004/10/06 | 710 | 710 | 710 | 710 | 1,000 |
2004/10/04 | 710 | 710 | 710 | 710 | 1,000 |
2004/09/30 | 701 | 701 | 701 | 701 | 2,000 |
2004/09/29 | 765 | 765 | 710 | 710 | 19,000 |
2004/09/24 | 785 | 785 | 770 | 770 | 7,000 |
2004/09/22 | 793 | 793 | 785 | 785 | 8,000 |
2004/09/21 | 760 | 760 | 760 | 760 | 1,000 |
2004/09/17 | 757 | 757 | 757 | 757 | 2,000 |
2004/09/16 | 750 | 750 | 750 | 750 | 3,000 |
2004/09/15 | 780 | 780 | 730 | 735 | 19,000 |
2004/09/13 | 790 | 790 | 780 | 780 | 8,000 |
2004/09/10 | 801 | 801 | 790 | 791 | 6,000 |
2004/09/02 | 851 | 859 | 850 | 859 | 4,000 |
2004/08/31 | 850 | 850 | 850 | 850 | 2,000 |
2004/08/25 | 856 | 856 | 856 | 856 | 1,000 |
2004/08/24 | 856 | 856 | 856 | 856 | 3,000 |
2004/08/20 | 765 | 765 | 765 | 765 | 1,000 |
2004/08/16 | 750 | 750 | 750 | 750 | 1,000 |
2004/08/13 | 770 | 770 | 770 | 770 | 1,000 |
2004/08/09 | 830 | 830 | 830 | 830 | 1,000 |
2004/07/26 | 936 | 936 | 936 | 936 | 2,000 |
2004/07/23 | 946 | 946 | 940 | 940 | 2,000 |
2004/07/22 | 946 | 946 | 946 | 946 | 3,000 |
2004/07/20 | 941 | 941 | 941 | 941 | 6,000 |
2004/07/15 | 945 | 945 | 941 | 941 | 3,000 |
2004/07/14 | 944 | 944 | 940 | 940 | 3,000 |
2004/07/13 | 944 | 944 | 944 | 944 | 1,000 |
2004/07/12 | 930 | 930 | 930 | 930 | 1,000 |
2004/07/09 | 931 | 931 | 930 | 930 | 5,000 |
2004/07/06 | 949 | 949 | 920 | 920 | 18,000 |
2004/07/05 | 945 | 959 | 945 | 959 | 8,000 |
2004/07/02 | 950 | 950 | 945 | 945 | 8,000 |
2004/07/01 | 917 | 935 | 917 | 935 | 25,000 |
2004/06/28 | 905 | 905 | 900 | 900 | 12,000 |
2004/06/25 | 936 | 936 | 905 | 905 | 3,000 |
2004/06/24 | 920 | 935 | 920 | 935 | 16,000 |
2004/06/23 | 910 | 910 | 895 | 900 | 33,000 |
2004/06/22 | 905 | 920 | 900 | 910 | 13,000 |
2004/06/21 | 880 | 881 | 880 | 881 | 10,000 |
2004/06/18 | 870 | 870 | 862 | 862 | 2,000 |
2004/06/16 | 860 | 880 | 860 | 880 | 21,000 |
2004/06/15 | 860 | 879 | 860 | 879 | 11,000 |
2004/06/14 | 852 | 860 | 852 | 860 | 6,000 |
2004/06/11 | 840 | 850 | 840 | 850 | 10,000 |
2004/06/10 | 840 | 840 | 830 | 830 | 12,000 |
2004/06/09 | 820 | 820 | 820 | 820 | 1,000 |
2004/06/08 | 840 | 840 | 840 | 840 | 1,000 |
2004/06/04 | 800 | 800 | 800 | 800 | 1,000 |
2004/06/03 | 811 | 811 | 811 | 811 | 1,000 |
2004/06/02 | 815 | 815 | 815 | 815 | 1,000 |
2004/05/27 | 811 | 811 | 810 | 811 | 4,000 |
2004/05/26 | 811 | 811 | 811 | 811 | 2,000 |
2004/05/25 | 849 | 849 | 830 | 830 | 4,000 |
2004/05/24 | 860 | 860 | 859 | 859 | 9,000 |
2004/05/21 | 801 | 801 | 800 | 800 | 5,000 |
2004/05/20 | 802 | 802 | 800 | 800 | 7,000 |
2004/05/19 | 801 | 801 | 800 | 800 | 5,000 |
2004/05/18 | 800 | 800 | 800 | 800 | 3,000 |
2004/05/17 | 801 | 801 | 800 | 800 | 5,000 |
2004/05/14 | 801 | 801 | 801 | 801 | 1,000 |
2004/05/13 | 801 | 801 | 801 | 801 | 2,000 |
2004/05/12 | 800 | 801 | 800 | 801 | 8,000 |
2004/05/11 | 800 | 806 | 800 | 801 | 13,000 |
2004/05/10 | 810 | 810 | 800 | 800 | 9,000 |
2004/05/07 | 810 | 810 | 800 | 800 | 3,000 |
2004/05/06 | 879 | 879 | 850 | 850 | 33,000 |
2004/04/30 | 859 | 880 | 858 | 880 | 21,000 |
2004/04/28 | 823 | 880 | 822 | 870 | 22,000 |
2004/04/27 | 800 | 810 | 799 | 810 | 9,000 |
2004/04/26 | 799 | 799 | 799 | 799 | 5,000 |
2004/04/23 | 790 | 790 | 790 | 790 | 7,000 |
2004/04/22 | 800 | 810 | 781 | 800 | 11,000 |
2004/04/21 | 750 | 770 | 750 | 770 | 11,000 |
2004/04/20 | 751 | 751 | 720 | 720 | 3,000 |
2004/04/19 | 750 | 750 | 750 | 750 | 5,000 |
2004/04/16 | 750 | 750 | 750 | 750 | 1,000 |
2004/04/15 | 751 | 751 | 750 | 750 | 3,000 |
2004/04/14 | 736 | 750 | 736 | 740 | 5,000 |
2004/04/13 | 736 | 736 | 726 | 726 | 2,000 |
2004/04/12 | 737 | 737 | 736 | 736 | 5,000 |
2004/04/09 | 736 | 736 | 736 | 736 | 1,000 |
2004/04/06 | 743 | 743 | 732 | 736 | 12,000 |
2004/04/05 | 743 | 743 | 743 | 743 | 2,000 |
2004/04/02 | 750 | 750 | 750 | 750 | 1,000 |
2004/04/01 | 741 | 750 | 741 | 748 | 6,000 |
2004/03/31 | 730 | 733 | 730 | 733 | 4,000 |
2004/03/30 | 702 | 702 | 702 | 702 | 1,000 |
2004/03/29 | 700 | 700 | 700 | 700 | 3,000 |
2004/03/26 | 680 | 680 | 680 | 680 | 2,000 |
2004/03/25 | 700 | 700 | 700 | 700 | 4,000 |
2004/03/24 | 680 | 700 | 680 | 700 | 14,000 |
2004/03/23 | 724 | 724 | 700 | 700 | 6,000 |
2004/03/22 | 689 | 721 | 689 | 714 | 24,000 |
2004/03/19 | 700 | 700 | 675 | 690 | 6,000 |
2004/03/18 | 680 | 700 | 680 | 700 | 9,000 |
2004/03/17 | 680 | 680 | 680 | 680 | 1,000 |
2004/03/16 | 691 | 691 | 690 | 690 | 9,000 |
2004/03/12 | 650 | 677 | 650 | 675 | 18,000 |
2004/03/11 | 635 | 650 | 630 | 630 | 7,000 |
2004/03/10 | 635 | 635 | 635 | 635 | 2,000 |
2004/03/04 | 605 | 635 | 605 | 635 | 6,000 |
2004/03/01 | 616 | 619 | 616 | 619 | 4,000 |
2004/02/27 | 615 | 615 | 615 | 615 | 1,000 |
2004/02/26 | 635 | 635 | 635 | 635 | 1,000 |
2004/02/25 | 635 | 635 | 635 | 635 | 1,000 |
2004/02/24 | 669 | 670 | 669 | 670 | 4,000 |
2004/02/23 | 620 | 620 | 620 | 620 | 2,000 |
2004/02/20 | 620 | 620 | 620 | 620 | 5,000 |
2004/02/18 | 615 | 615 | 615 | 615 | 1,000 |
2004/02/17 | 620 | 630 | 620 | 630 | 2,000 |
2004/02/16 | 640 | 640 | 640 | 640 | 14,000 |
2004/02/13 | 640 | 640 | 640 | 640 | 3,000 |
2004/02/12 | 640 | 640 | 640 | 640 | 3,000 |
2004/02/06 | 620 | 620 | 620 | 620 | 1,000 |
2004/02/05 | 620 | 620 | 620 | 620 | 2,000 |
2004/02/04 | 610 | 610 | 610 | 610 | 1,000 |
2004/01/30 | 610 | 610 | 610 | 610 | 15,000 |
2004/01/29 | 610 | 610 | 609 | 610 | 55,000 |
2004/01/28 | 600 | 600 | 600 | 600 | 1,000 |
2004/01/27 | 610 | 610 | 600 | 600 | 31,000 |
2004/01/26 | 621 | 621 | 610 | 610 | 26,000 |
2004/01/23 | 601 | 620 | 601 | 610 | 69,000 |
2004/01/22 | 594 | 610 | 594 | 601 | 31,000 |
2004/01/21 | 594 | 594 | 594 | 594 | 1,000 |
2004/01/20 | 587 | 587 | 570 | 571 | 4,000 |
2004/01/19 | 565 | 566 | 565 | 565 | 3,000 |
2004/01/16 | 565 | 565 | 565 | 565 | 3,000 |
2004/01/15 | 571 | 571 | 565 | 565 | 3,000 |
2004/01/14 | 570 | 570 | 570 | 570 | 3,000 |
2004/01/13 | 585 | 585 | 565 | 565 | 2,000 |
2004/01/05 | 561 | 561 | 558 | 558 | 4,000 |