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 |
---|---|---|---|---|---|
2005/12/30 | 554 | 559 | 554 | 556 | 10,000 |
2005/12/29 | 547 | 554 | 547 | 554 | 18,000 |
2005/12/28 | 550 | 550 | 546 | 546 | 14,000 |
2005/12/27 | 545 | 554 | 545 | 547 | 39,000 |
2005/12/26 | 548 | 548 | 545 | 545 | 19,000 |
2005/12/22 | 557 | 557 | 545 | 549 | 29,000 |
2005/12/21 | 555 | 556 | 551 | 554 | 11,000 |
2005/12/20 | 550 | 557 | 550 | 557 | 13,000 |
2005/12/19 | 572 | 572 | 551 | 560 | 22,000 |
2005/12/16 | 583 | 583 | 575 | 575 | 13,000 |
2005/12/15 | 589 | 589 | 583 | 583 | 9,000 |
2005/12/14 | 585 | 585 | 580 | 580 | 10,000 |
2005/12/13 | 594 | 594 | 592 | 592 | 8,000 |
2005/12/12 | 589 | 595 | 589 | 594 | 21,000 |
2005/12/09 | 590 | 590 | 581 | 587 | 13,000 |
2005/12/08 | 585 | 585 | 581 | 584 | 16,000 |
2005/12/07 | 583 | 585 | 580 | 585 | 22,000 |
2005/12/06 | 583 | 583 | 580 | 581 | 18,000 |
2005/12/05 | 587 | 587 | 583 | 583 | 5,000 |
2005/12/02 | 590 | 590 | 577 | 581 | 19,000 |
2005/12/01 | 590 | 590 | 580 | 580 | 13,000 |
2005/11/30 | 593 | 593 | 590 | 592 | 5,000 |
2005/11/29 | 593 | 593 | 588 | 591 | 18,000 |
2005/11/28 | 590 | 592 | 585 | 592 | 18,000 |
2005/11/25 | 593 | 595 | 588 | 588 | 11,000 |
2005/11/24 | 595 | 596 | 589 | 593 | 14,000 |
2005/11/22 | 594 | 595 | 583 | 595 | 8,000 |
2005/11/21 | 590 | 590 | 581 | 581 | 8,000 |
2005/11/18 | 583 | 590 | 583 | 590 | 10,000 |
2005/11/17 | 593 | 593 | 574 | 581 | 6,000 |
2005/11/16 | 585 | 593 | 585 | 593 | 3,000 |
2005/11/15 | 587 | 588 | 587 | 588 | 3,000 |
2005/11/14 | 586 | 586 | 575 | 584 | 10,000 |
2005/11/11 | 598 | 599 | 590 | 590 | 4,000 |
2005/11/10 | 585 | 595 | 585 | 595 | 17,000 |
2005/11/09 | 585 | 585 | 565 | 574 | 13,000 |
2005/11/08 | 554 | 565 | 553 | 565 | 14,000 |
2005/11/07 | 550 | 555 | 550 | 555 | 7,000 |
2005/11/04 | 555 | 555 | 550 | 550 | 16,000 |
2005/11/02 | 554 | 555 | 554 | 555 | 8,000 |
2005/11/01 | 554 | 556 | 554 | 555 | 6,000 |
2005/10/31 | 558 | 558 | 553 | 553 | 10,000 |
2005/10/28 | 554 | 558 | 553 | 558 | 12,000 |
2005/10/27 | 560 | 564 | 555 | 555 | 11,000 |
2005/10/26 | 561 | 561 | 560 | 560 | 4,000 |
2005/10/25 | 561 | 567 | 561 | 567 | 7,000 |
2005/10/24 | 560 | 561 | 560 | 561 | 9,000 |
2005/10/21 | 561 | 563 | 560 | 563 | 5,000 |
2005/10/20 | 564 | 565 | 564 | 565 | 6,000 |
2005/10/19 | 564 | 564 | 564 | 564 | 1,000 |
2005/10/18 | 551 | 555 | 551 | 555 | 3,000 |
2005/10/17 | 550 | 550 | 550 | 550 | 2,000 |
2005/10/14 | 553 | 553 | 548 | 548 | 3,000 |
2005/10/13 | 549 | 549 | 549 | 549 | 1,000 |
2005/10/12 | 560 | 560 | 559 | 559 | 4,000 |
2005/10/11 | 550 | 550 | 548 | 549 | 14,000 |
2005/10/07 | 546 | 548 | 544 | 548 | 12,000 |
2005/10/06 | 548 | 548 | 545 | 546 | 19,000 |
2005/10/05 | 544 | 548 | 544 | 548 | 18,000 |
2005/10/04 | 541 | 547 | 540 | 542 | 22,000 |
2005/10/03 | 537 | 549 | 535 | 540 | 48,000 |
2005/09/30 | 538 | 548 | 538 | 548 | 12,000 |
2005/09/29 | 566 | 566 | 525 | 535 | 23,000 |
2005/09/27 | 588 | 590 | 588 | 590 | 3,000 |
2005/09/26 | 589 | 589 | 587 | 587 | 13,000 |
2005/09/22 | 588 | 589 | 585 | 589 | 9,000 |
2005/09/21 | 582 | 583 | 580 | 583 | 15,000 |
2005/09/20 | 590 | 591 | 581 | 583 | 129,000 |
2005/09/16 | 596 | 596 | 590 | 590 | 13,000 |
2005/09/15 | 596 | 596 | 596 | 596 | 3,000 |
2005/09/14 | 597 | 598 | 597 | 597 | 5,000 |
2005/09/13 | 598 | 598 | 597 | 598 | 5,000 |
2005/09/12 | 598 | 600 | 598 | 598 | 6,000 |
2005/09/09 | 598 | 598 | 596 | 598 | 10,000 |
2005/09/08 | 600 | 600 | 600 | 600 | 11,000 |
2005/09/07 | 600 | 600 | 600 | 600 | 10,000 |
2005/09/06 | 600 | 600 | 600 | 600 | 4,000 |
2005/09/05 | 602 | 602 | 600 | 600 | 23,000 |
2005/09/01 | 600 | 600 | 597 | 597 | 15,000 |
2005/08/31 | 600 | 601 | 600 | 600 | 13,000 |
2005/08/29 | 600 | 600 | 598 | 598 | 2,000 |
2005/08/26 | 601 | 601 | 600 | 600 | 3,000 |
2005/08/25 | 605 | 605 | 605 | 605 | 1,000 |
2005/08/24 | 605 | 609 | 605 | 607 | 11,000 |
2005/08/23 | 605 | 605 | 600 | 605 | 19,000 |
2005/08/22 | 595 | 598 | 595 | 596 | 5,000 |
2005/08/19 | 593 | 593 | 593 | 593 | 1,000 |
2005/08/18 | 600 | 600 | 598 | 600 | 14,000 |
2005/08/17 | 598 | 600 | 598 | 600 | 14,000 |
2005/08/16 | 600 | 600 | 600 | 600 | 11,000 |
2005/08/15 | 590 | 599 | 590 | 599 | 18,000 |
2005/08/12 | 596 | 596 | 596 | 596 | 2,000 |
2005/08/11 | 590 | 598 | 590 | 598 | 17,000 |
2005/08/10 | 592 | 593 | 592 | 593 | 2,000 |
2005/08/09 | 590 | 591 | 590 | 591 | 3,000 |
2005/08/08 | 593 | 595 | 593 | 595 | 5,000 |
2005/08/04 | 595 | 595 | 595 | 595 | 1,000 |
2005/08/03 | 591 | 598 | 591 | 598 | 4,000 |
2005/08/02 | 600 | 601 | 600 | 600 | 9,000 |
2005/08/01 | 604 | 604 | 602 | 602 | 4,000 |
2005/07/29 | 600 | 604 | 600 | 604 | 12,000 |
2005/07/28 | 606 | 606 | 600 | 600 | 22,000 |
2005/07/27 | 605 | 606 | 602 | 602 | 12,000 |
2005/07/26 | 604 | 605 | 603 | 603 | 5,000 |
2005/07/25 | 602 | 605 | 602 | 604 | 4,000 |
2005/07/22 | 616 | 616 | 610 | 610 | 7,000 |
2005/07/21 | 619 | 619 | 612 | 612 | 4,000 |
2005/07/20 | 620 | 622 | 619 | 621 | 11,000 |
2005/07/19 | 620 | 620 | 618 | 619 | 5,000 |
2005/07/15 | 608 | 620 | 608 | 617 | 6,000 |
2005/07/14 | 606 | 615 | 606 | 608 | 4,000 |
2005/07/13 | 599 | 605 | 595 | 605 | 28,000 |
2005/07/12 | 600 | 602 | 600 | 602 | 4,000 |
2005/07/11 | 606 | 606 | 604 | 604 | 4,000 |
2005/07/08 | 598 | 605 | 598 | 605 | 19,000 |
2005/07/07 | 598 | 598 | 597 | 597 | 3,000 |
2005/07/06 | 600 | 600 | 595 | 598 | 13,000 |
2005/07/05 | 601 | 601 | 600 | 600 | 4,000 |
2005/07/04 | 596 | 610 | 593 | 600 | 34,000 |
2005/07/01 | 593 | 597 | 593 | 597 | 3,000 |
2005/06/30 | 599 | 600 | 591 | 591 | 26,000 |
2005/06/29 | 596 | 610 | 591 | 610 | 37,000 |
2005/06/28 | 600 | 600 | 598 | 598 | 11,000 |
2005/06/27 | 598 | 599 | 598 | 599 | 5,000 |
2005/06/24 | 600 | 600 | 598 | 600 | 4,000 |
2005/06/23 | 596 | 597 | 595 | 595 | 10,000 |
2005/06/22 | 585 | 596 | 585 | 596 | 10,000 |
2005/06/21 | 577 | 581 | 576 | 581 | 23,000 |
2005/06/20 | 577 | 580 | 574 | 576 | 28,000 |
2005/06/17 | 588 | 588 | 573 | 576 | 36,000 |
2005/06/16 | 600 | 600 | 590 | 590 | 4,000 |
2005/06/15 | 600 | 600 | 600 | 600 | 1,000 |
2005/06/14 | 600 | 600 | 600 | 600 | 2,000 |
2005/06/13 | 600 | 604 | 600 | 604 | 3,000 |
2005/06/10 | 599 | 600 | 599 | 600 | 4,000 |
2005/06/09 | 588 | 600 | 588 | 599 | 16,000 |
2005/06/08 | 596 | 596 | 572 | 583 | 23,000 |
2005/06/07 | 600 | 600 | 600 | 600 | 1,000 |
2005/06/06 | 601 | 601 | 600 | 600 | 7,000 |
2005/06/01 | 613 | 613 | 613 | 613 | 1,000 |
2005/05/30 | 610 | 611 | 610 | 611 | 3,000 |
2005/05/27 | 612 | 615 | 612 | 615 | 2,000 |
2005/05/25 | 628 | 628 | 611 | 621 | 9,000 |
2005/05/24 | 646 | 646 | 646 | 646 | 3,000 |
2005/05/23 | 647 | 647 | 646 | 646 | 2,000 |
2005/05/20 | 646 | 646 | 645 | 646 | 5,000 |
2005/05/19 | 650 | 650 | 650 | 650 | 1,000 |
2005/05/18 | 650 | 650 | 650 | 650 | 1,000 |
2005/05/17 | 650 | 659 | 650 | 650 | 4,000 |
2005/05/16 | 650 | 650 | 650 | 650 | 2,000 |
2005/05/12 | 662 | 662 | 653 | 655 | 4,000 |
2005/05/11 | 664 | 664 | 664 | 664 | 1,000 |
2005/05/09 | 674 | 674 | 674 | 674 | 2,000 |
2005/05/06 | 678 | 678 | 678 | 678 | 2,000 |
2005/05/02 | 660 | 670 | 660 | 670 | 4,000 |
2005/04/28 | 660 | 660 | 660 | 660 | 2,000 |
2005/04/27 | 660 | 665 | 660 | 665 | 2,000 |
2005/04/26 | 660 | 660 | 660 | 660 | 2,000 |
2005/04/25 | 662 | 662 | 656 | 657 | 3,000 |
2005/04/22 | 665 | 665 | 662 | 662 | 4,000 |
2005/04/21 | 660 | 662 | 660 | 662 | 9,000 |
2005/04/20 | 653 | 660 | 653 | 660 | 5,000 |
2005/04/19 | 650 | 651 | 650 | 651 | 3,000 |
2005/04/18 | 651 | 651 | 651 | 651 | 2,000 |
2005/04/15 | 660 | 669 | 660 | 669 | 3,000 |
2005/04/14 | 672 | 672 | 660 | 660 | 4,000 |
2005/04/13 | 678 | 680 | 675 | 675 | 3,000 |
2005/04/12 | 683 | 683 | 680 | 680 | 7,000 |
2005/04/11 | 683 | 683 | 683 | 683 | 1,000 |
2005/04/08 | 690 | 695 | 690 | 695 | 3,000 |
2005/04/07 | 682 | 690 | 681 | 690 | 5,000 |
2005/04/06 | 685 | 685 | 682 | 682 | 5,000 |
2005/04/05 | 682 | 682 | 682 | 682 | 1,000 |
2005/04/04 | 682 | 682 | 682 | 682 | 1,000 |
2005/04/01 | 682 | 682 | 682 | 682 | 1,000 |
2005/03/31 | 682 | 682 | 682 | 682 | 2,000 |
2005/03/29 | 691 | 692 | 691 | 692 | 2,000 |
2005/03/28 | 691 | 691 | 691 | 691 | 2,000 |
2005/03/25 | 693 | 693 | 693 | 693 | 1,000 |
2005/03/24 | 693 | 693 | 693 | 693 | 3,000 |
2005/03/23 | 702 | 702 | 702 | 702 | 6,000 |
2005/03/22 | 705 | 705 | 700 | 700 | 5,000 |
2005/03/18 | 700 | 700 | 700 | 700 | 3,000 |
2005/03/17 | 700 | 700 | 700 | 700 | 1,000 |
2005/03/16 | 700 | 700 | 700 | 700 | 2,000 |
2005/03/15 | 700 | 700 | 700 | 700 | 1,000 |
2005/03/14 | 690 | 692 | 690 | 690 | 4,000 |
2005/03/11 | 693 | 693 | 691 | 692 | 40,000 |
2005/03/10 | 699 | 700 | 691 | 691 | 9,000 |
2005/03/09 | 694 | 700 | 694 | 700 | 2,000 |
2005/03/08 | 693 | 693 | 693 | 693 | 1,000 |
2005/03/07 | 700 | 707 | 693 | 693 | 8,000 |
2005/03/04 | 698 | 700 | 698 | 700 | 4,000 |
2005/03/03 | 692 | 698 | 691 | 698 | 12,000 |
2005/03/02 | 692 | 692 | 692 | 692 | 2,000 |
2005/03/01 | 700 | 700 | 692 | 692 | 2,000 |
2005/02/28 | 691 | 701 | 691 | 691 | 11,000 |
2005/02/25 | 699 | 699 | 699 | 699 | 2,000 |
2005/02/24 | 701 | 702 | 700 | 702 | 3,000 |
2005/02/23 | 700 | 701 | 700 | 701 | 4,000 |
2005/02/22 | 723 | 723 | 703 | 703 | 6,000 |
2005/02/21 | 725 | 725 | 725 | 725 | 1,000 |
2005/02/18 | 722 | 730 | 712 | 730 | 4,000 |
2005/02/17 | 725 | 725 | 721 | 721 | 2,000 |
2005/02/16 | 717 | 730 | 717 | 725 | 4,000 |
2005/02/15 | 724 | 724 | 715 | 715 | 4,000 |
2005/02/10 | 730 | 734 | 730 | 734 | 2,000 |
2005/02/09 | 728 | 730 | 728 | 730 | 3,000 |
2005/02/08 | 733 | 733 | 733 | 733 | 1,000 |
2005/02/07 | 723 | 733 | 723 | 733 | 2,000 |
2005/02/02 | 718 | 718 | 708 | 708 | 3,000 |
2005/02/01 | 730 | 730 | 720 | 720 | 3,000 |
2005/01/31 | 730 | 730 | 730 | 730 | 1,000 |
2005/01/28 | 721 | 724 | 721 | 721 | 5,000 |
2005/01/27 | 770 | 770 | 750 | 750 | 2,000 |
2005/01/26 | 780 | 780 | 780 | 780 | 7,000 |
2005/01/25 | 780 | 780 | 780 | 780 | 11,000 |
2005/01/24 | 791 | 791 | 791 | 791 | 3,000 |
2005/01/21 | 751 | 751 | 750 | 750 | 2,000 |
2005/01/20 | 750 | 750 | 750 | 750 | 1,000 |
2005/01/19 | 730 | 730 | 730 | 730 | 1,000 |
2005/01/14 | 730 | 730 | 720 | 720 | 2,000 |
2005/01/12 | 732 | 732 | 730 | 730 | 4,000 |
2005/01/05 | 730 | 730 | 730 | 730 | 1,000 |