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 |
|---|---|---|---|---|---|
| 2006/12/28 | 1,229 | 1,229 | 1,220 | 1,220 | 3,000 |
| 2006/12/27 | 1,259 | 1,259 | 1,245 | 1,249 | 14,000 |
| 2006/12/26 | 1,234 | 1,240 | 1,234 | 1,240 | 18,000 |
| 2006/12/25 | 1,220 | 1,238 | 1,220 | 1,238 | 6,000 |
| 2006/12/22 | 1,239 | 1,240 | 1,230 | 1,240 | 17,000 |
| 2006/12/21 | 1,240 | 1,240 | 1,230 | 1,232 | 25,000 |
| 2006/12/20 | 1,228 | 1,240 | 1,208 | 1,234 | 15,000 |
| 2006/12/19 | 1,252 | 1,252 | 1,200 | 1,228 | 18,000 |
| 2006/12/18 | 1,190 | 1,250 | 1,190 | 1,250 | 55,000 |
| 2006/12/15 | 1,135 | 1,209 | 1,115 | 1,200 | 115,000 |
| 2006/12/14 | 1,070 | 1,116 | 1,070 | 1,098 | 14,000 |
| 2006/12/13 | 1,081 | 1,081 | 1,061 | 1,070 | 7,000 |
| 2006/12/12 | 1,044 | 1,099 | 1,044 | 1,099 | 28,000 |
| 2006/12/11 | 1,013 | 1,040 | 1,013 | 1,040 | 2,000 |
| 2006/12/08 | 1,030 | 1,050 | 1,030 | 1,040 | 19,000 |
| 2006/12/07 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 |
| 2006/12/06 | 1,030 | 1,030 | 1,020 | 1,030 | 4,000 |
| 2006/12/05 | 1,020 | 1,025 | 1,020 | 1,025 | 2,000 |
| 2006/12/04 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 |
| 2006/12/01 | 1,030 | 1,040 | 1,020 | 1,030 | 9,000 |
| 2006/11/30 | 1,050 | 1,050 | 1,020 | 1,030 | 20,000 |
| 2006/11/29 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2006/11/28 | 1,027 | 1,027 | 1,027 | 1,027 | 1,000 |
| 2006/11/27 | 1,010 | 1,010 | 991 | 997 | 8,000 |
| 2006/11/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006/11/22 | 1,026 | 1,026 | 1,000 | 1,000 | 11,000 |
| 2006/11/21 | 1,010 | 1,010 | 1,009 | 1,010 | 5,000 |
| 2006/11/20 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 |
| 2006/11/17 | 1,005 | 1,005 | 1,001 | 1,001 | 2,000 |
| 2006/11/16 | 1,024 | 1,028 | 1,024 | 1,025 | 3,000 |
| 2006/11/15 | 1,011 | 1,022 | 1,011 | 1,021 | 3,000 |
| 2006/11/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/11/13 | 1,020 | 1,022 | 1,020 | 1,020 | 10,000 |
| 2006/11/10 | 1,020 | 1,025 | 1,010 | 1,010 | 18,000 |
| 2006/11/09 | 997 | 1,015 | 997 | 1,015 | 28,000 |
| 2006/11/08 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 2006/11/07 | 1,024 | 1,030 | 1,010 | 1,010 | 4,000 |
| 2006/11/06 | 1,003 | 1,025 | 999 | 1,000 | 16,000 |
| 2006/11/02 | 980 | 1,005 | 980 | 1,005 | 6,000 |
| 2006/11/01 | 1,010 | 1,010 | 980 | 990 | 12,000 |
| 2006/10/31 | 1,015 | 1,015 | 1,010 | 1,015 | 12,000 |
| 2006/10/30 | 1,030 | 1,030 | 1,005 | 1,015 | 16,000 |
| 2006/10/27 | 990 | 1,039 | 990 | 1,005 | 16,000 |
| 2006/10/26 | 995 | 995 | 990 | 990 | 14,000 |
| 2006/10/25 | 991 | 996 | 990 | 995 | 6,000 |
| 2006/10/24 | 1,020 | 1,020 | 990 | 990 | 4,000 |
| 2006/10/23 | 972 | 990 | 972 | 990 | 2,000 |
| 2006/10/20 | 980 | 980 | 970 | 970 | 8,000 |
| 2006/10/19 | 970 | 970 | 965 | 970 | 3,000 |
| 2006/10/18 | 990 | 990 | 970 | 979 | 4,000 |
| 2006/10/17 | 1,000 | 1,020 | 963 | 973 | 20,000 |
| 2006/10/16 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 |
| 2006/10/13 | 1,012 | 1,012 | 1,000 | 1,000 | 15,000 |
| 2006/10/12 | 1,022 | 1,023 | 1,020 | 1,020 | 5,000 |
| 2006/10/11 | 1,022 | 1,022 | 1,022 | 1,022 | 1,000 |
| 2006/10/10 | 1,059 | 1,059 | 1,040 | 1,040 | 6,000 |
| 2006/10/06 | 1,050 | 1,084 | 1,050 | 1,050 | 7,000 |
| 2006/10/05 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 2006/10/04 | 1,058 | 1,063 | 1,041 | 1,041 | 40,000 |
| 2006/10/03 | 1,061 | 1,061 | 1,059 | 1,060 | 21,000 |
| 2006/10/02 | 1,026 | 1,060 | 1,026 | 1,060 | 5,000 |
| 2006/09/29 | 1,042 | 1,042 | 1,030 | 1,030 | 7,000 |
| 2006/09/28 | 1,049 | 1,049 | 1,040 | 1,041 | 3,000 |
| 2006/09/27 | 1,060 | 1,060 | 1,040 | 1,040 | 19,000 |
| 2006/09/26 | 1,050 | 1,060 | 1,050 | 1,060 | 13,000 |
| 2006/09/25 | 1,051 | 1,079 | 1,051 | 1,079 | 2,000 |
| 2006/09/22 | 1,078 | 1,090 | 1,051 | 1,089 | 7,000 |
| 2006/09/21 | 1,056 | 1,056 | 1,045 | 1,045 | 9,000 |
| 2006/09/20 | 1,056 | 1,056 | 1,056 | 1,056 | 1,000 |
| 2006/09/19 | 1,054 | 1,056 | 1,054 | 1,056 | 2,000 |
| 2006/09/15 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2006/09/14 | 1,063 | 1,070 | 1,063 | 1,070 | 5,000 |
| 2006/09/13 | 1,062 | 1,079 | 1,055 | 1,079 | 4,000 |
| 2006/09/12 | 1,080 | 1,080 | 1,060 | 1,080 | 5,000 |
| 2006/09/11 | 1,100 | 1,100 | 1,080 | 1,097 | 3,000 |
| 2006/09/08 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 2006/09/07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2006/09/06 | 1,124 | 1,124 | 1,110 | 1,110 | 6,000 |
| 2006/09/05 | 1,078 | 1,120 | 1,078 | 1,110 | 9,000 |
| 2006/09/04 | 1,065 | 1,065 | 1,040 | 1,040 | 3,000 |
| 2006/09/01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2006/08/31 | 1,100 | 1,100 | 1,090 | 1,100 | 10,000 |
| 2006/08/30 | 1,115 | 1,115 | 1,110 | 1,110 | 6,000 |
| 2006/08/29 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2006/08/28 | 1,144 | 1,144 | 1,120 | 1,120 | 11,000 |
| 2006/08/25 | 1,121 | 1,130 | 1,120 | 1,121 | 9,000 |
| 2006/08/24 | 1,139 | 1,139 | 1,121 | 1,121 | 11,000 |
| 2006/08/23 | 1,125 | 1,145 | 1,123 | 1,139 | 26,000 |
| 2006/08/22 | 1,070 | 1,123 | 1,070 | 1,123 | 29,000 |
| 2006/08/21 | 1,050 | 1,050 | 1,049 | 1,050 | 18,000 |
| 2006/08/18 | 1,050 | 1,050 | 1,049 | 1,050 | 30,000 |
| 2006/08/17 | 1,060 | 1,070 | 1,040 | 1,050 | 18,000 |
| 2006/08/16 | 1,059 | 1,070 | 1,050 | 1,070 | 28,000 |
| 2006/08/15 | 1,059 | 1,059 | 1,041 | 1,050 | 20,000 |
| 2006/08/14 | 1,050 | 1,050 | 1,030 | 1,050 | 6,000 |
| 2006/08/11 | 1,020 | 1,035 | 1,000 | 1,030 | 38,000 |
| 2006/08/10 | 1,000 | 1,000 | 990 | 990 | 8,000 |
| 2006/08/09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2006/08/08 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 2006/08/07 | 1,010 | 1,010 | 1,000 | 1,010 | 15,000 |
| 2006/08/04 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 2006/08/02 | 1,033 | 1,033 | 1,030 | 1,033 | 5,000 |
| 2006/08/01 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 |
| 2006/07/31 | 1,067 | 1,089 | 1,050 | 1,070 | 11,000 |
| 2006/07/27 | 1,025 | 1,055 | 1,000 | 1,050 | 57,000 |
| 2006/07/25 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 |
| 2006/07/24 | 1,049 | 1,050 | 1,011 | 1,050 | 19,000 |
| 2006/07/21 | 1,010 | 1,041 | 1,010 | 1,023 | 41,000 |
| 2006/07/20 | 985 | 1,011 | 985 | 1,010 | 36,000 |
| 2006/07/19 | 990 | 995 | 980 | 985 | 38,000 |
| 2006/07/18 | 985 | 995 | 985 | 990 | 9,000 |
| 2006/07/14 | 1,009 | 1,010 | 1,000 | 1,005 | 18,000 |
| 2006/07/13 | 945 | 1,010 | 945 | 1,009 | 29,000 |
| 2006/07/12 | 950 | 950 | 950 | 950 | 2,000 |
| 2006/07/11 | 970 | 970 | 970 | 970 | 2,000 |
| 2006/07/10 | 960 | 965 | 950 | 950 | 4,000 |
| 2006/07/07 | 972 | 972 | 952 | 955 | 3,000 |
| 2006/07/06 | 952 | 972 | 952 | 972 | 7,000 |
| 2006/07/05 | 952 | 952 | 952 | 952 | 1,000 |
| 2006/07/04 | 950 | 950 | 950 | 950 | 2,000 |
| 2006/07/03 | 940 | 950 | 940 | 950 | 6,000 |
| 2006/06/30 | 948 | 948 | 942 | 942 | 3,000 |
| 2006/06/29 | 948 | 970 | 948 | 968 | 11,000 |
| 2006/06/28 | 940 | 968 | 940 | 968 | 4,000 |
| 2006/06/27 | 950 | 950 | 940 | 940 | 3,000 |
| 2006/06/26 | 969 | 969 | 969 | 969 | 1,000 |
| 2006/06/22 | 969 | 980 | 969 | 980 | 6,000 |
| 2006/06/21 | 962 | 970 | 941 | 970 | 11,000 |
| 2006/06/20 | 985 | 985 | 965 | 965 | 8,000 |
| 2006/06/19 | 995 | 995 | 985 | 985 | 3,000 |
| 2006/06/16 | 990 | 998 | 990 | 998 | 4,000 |
| 2006/06/15 | 980 | 980 | 965 | 980 | 5,000 |
| 2006/06/14 | 962 | 962 | 961 | 961 | 2,000 |
| 2006/06/13 | 998 | 998 | 980 | 980 | 11,000 |
| 2006/06/12 | 990 | 990 | 980 | 980 | 3,000 |
| 2006/06/09 | 990 | 1,000 | 988 | 1,000 | 8,000 |
| 2006/06/08 | 1,000 | 1,000 | 985 | 990 | 13,000 |
| 2006/06/07 | 981 | 1,010 | 980 | 1,010 | 13,000 |
| 2006/06/06 | 1,000 | 1,000 | 971 | 980 | 16,000 |
| 2006/06/05 | 970 | 1,000 | 970 | 1,000 | 4,000 |
| 2006/06/02 | 991 | 1,000 | 945 | 1,000 | 21,000 |
| 2006/06/01 | 1,000 | 1,000 | 992 | 992 | 7,000 |
| 2006/05/31 | 1,010 | 1,040 | 1,000 | 1,040 | 17,000 |
| 2006/05/30 | 990 | 1,000 | 988 | 1,000 | 7,000 |
| 2006/05/29 | 1,020 | 1,030 | 991 | 991 | 26,000 |
| 2006/05/26 | 1,033 | 1,060 | 1,030 | 1,060 | 5,000 |
| 2006/05/25 | 1,027 | 1,058 | 1,027 | 1,040 | 10,000 |
| 2006/05/24 | 996 | 1,060 | 996 | 1,047 | 49,000 |
| 2006/05/23 | 1,030 | 1,030 | 991 | 1,005 | 19,000 |
| 2006/05/22 | 1,035 | 1,050 | 1,020 | 1,030 | 12,000 |
| 2006/05/19 | 1,030 | 1,050 | 1,030 | 1,050 | 20,000 |
| 2006/05/18 | 1,040 | 1,040 | 1,010 | 1,010 | 15,000 |
| 2006/05/17 | 1,020 | 1,040 | 1,005 | 1,040 | 38,000 |
| 2006/05/16 | 1,021 | 1,035 | 1,020 | 1,030 | 51,000 |
| 2006/05/15 | 970 | 1,040 | 970 | 1,029 | 39,000 |
| 2006/05/12 | 946 | 980 | 946 | 970 | 29,000 |
| 2006/05/11 | 950 | 950 | 940 | 946 | 23,000 |
| 2006/05/10 | 986 | 987 | 960 | 960 | 18,000 |
| 2006/05/09 | 995 | 995 | 970 | 986 | 20,000 |
| 2006/05/08 | 1,020 | 1,020 | 991 | 992 | 15,000 |
| 2006/05/02 | 1,020 | 1,020 | 1,000 | 1,013 | 21,000 |
| 2006/05/01 | 1,030 | 1,030 | 1,000 | 1,019 | 24,000 |
| 2006/04/28 | 1,000 | 1,039 | 1,000 | 1,035 | 33,000 |
| 2006/04/27 | 1,000 | 1,040 | 1,000 | 1,040 | 37,000 |
| 2006/04/26 | 978 | 1,000 | 975 | 998 | 39,000 |
| 2006/04/25 | 965 | 980 | 940 | 980 | 36,000 |
| 2006/04/24 | 1,003 | 1,010 | 965 | 965 | 35,000 |
| 2006/04/21 | 1,067 | 1,070 | 990 | 1,040 | 51,000 |
| 2006/04/20 | 1,020 | 1,079 | 1,000 | 1,070 | 100,000 |
| 2006/04/19 | 1,000 | 1,020 | 982 | 1,020 | 47,000 |
| 2006/04/18 | 970 | 1,005 | 940 | 1,000 | 85,000 |
| 2006/04/17 | 990 | 990 | 970 | 980 | 33,000 |
| 2006/04/14 | 965 | 989 | 951 | 980 | 147,000 |
| 2006/04/13 | 930 | 975 | 930 | 975 | 89,000 |
| 2006/04/12 | 870 | 925 | 870 | 915 | 43,000 |
| 2006/04/11 | 850 | 870 | 850 | 860 | 33,000 |
| 2006/04/10 | 825 | 860 | 825 | 860 | 8,000 |
| 2006/04/07 | 880 | 880 | 850 | 855 | 14,000 |
| 2006/04/06 | 856 | 900 | 856 | 880 | 87,000 |
| 2006/04/05 | 810 | 905 | 810 | 895 | 165,000 |
| 2006/04/04 | 878 | 878 | 800 | 810 | 69,000 |
| 2006/04/03 | 827 | 880 | 827 | 880 | 31,000 |
| 2006/03/31 | 799 | 825 | 791 | 825 | 64,000 |
| 2006/03/30 | 780 | 799 | 780 | 799 | 26,000 |
| 2006/03/29 | 740 | 795 | 740 | 790 | 28,000 |
| 2006/03/28 | 731 | 750 | 731 | 744 | 35,000 |
| 2006/03/27 | 720 | 731 | 720 | 730 | 28,000 |
| 2006/03/24 | 700 | 710 | 700 | 710 | 14,000 |
| 2006/03/23 | 680 | 705 | 670 | 705 | 133,000 |
| 2006/03/20 | 680 | 682 | 680 | 680 | 18,000 |
| 2006/03/17 | 681 | 681 | 680 | 680 | 18,000 |
| 2006/03/16 | 700 | 702 | 681 | 690 | 9,000 |
| 2006/03/15 | 656 | 700 | 651 | 700 | 30,000 |
| 2006/03/14 | 681 | 681 | 681 | 681 | 1,000 |
| 2006/03/13 | 640 | 690 | 640 | 681 | 43,000 |
| 2006/03/10 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/03/08 | 620 | 620 | 620 | 620 | 1,000 |
| 2006/03/07 | 620 | 620 | 620 | 620 | 9,000 |
| 2006/03/06 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/03/03 | 659 | 660 | 650 | 655 | 23,000 |
| 2006/03/02 | 650 | 660 | 650 | 660 | 5,000 |
| 2006/03/01 | 650 | 665 | 649 | 650 | 27,000 |
| 2006/02/28 | 650 | 670 | 650 | 665 | 8,000 |
| 2006/02/27 | 635 | 648 | 635 | 648 | 11,000 |
| 2006/02/24 | 635 | 638 | 631 | 635 | 13,000 |
| 2006/02/23 | 622 | 633 | 621 | 632 | 35,000 |
| 2006/02/22 | 616 | 623 | 616 | 623 | 25,000 |
| 2006/02/21 | 615 | 619 | 613 | 613 | 34,000 |
| 2006/02/20 | 606 | 620 | 606 | 619 | 20,000 |
| 2006/02/17 | 625 | 625 | 613 | 616 | 16,000 |
| 2006/02/16 | 598 | 613 | 598 | 613 | 23,000 |
| 2006/02/15 | 595 | 595 | 594 | 594 | 3,000 |
| 2006/02/14 | 595 | 595 | 585 | 585 | 3,000 |
| 2006/02/13 | 595 | 595 | 585 | 585 | 4,000 |
| 2006/02/10 | 600 | 600 | 590 | 590 | 4,000 |
| 2006/02/09 | 591 | 597 | 591 | 595 | 5,000 |
| 2006/02/08 | 601 | 601 | 582 | 582 | 12,000 |
| 2006/02/07 | 601 | 614 | 601 | 602 | 5,000 |
| 2006/02/06 | 599 | 600 | 598 | 600 | 10,000 |
| 2006/02/03 | 593 | 598 | 593 | 598 | 5,000 |
| 2006/02/02 | 591 | 600 | 590 | 598 | 7,000 |
| 2006/02/01 | 584 | 589 | 581 | 581 | 8,000 |
| 2006/01/31 | 598 | 598 | 584 | 584 | 10,000 |
| 2006/01/30 | 610 | 610 | 601 | 601 | 2,000 |
| 2006/01/27 | 596 | 609 | 596 | 600 | 5,000 |
| 2006/01/26 | 595 | 596 | 595 | 596 | 2,000 |
| 2006/01/25 | 589 | 599 | 585 | 599 | 3,000 |
| 2006/01/24 | 600 | 600 | 580 | 582 | 26,000 |
| 2006/01/23 | 610 | 610 | 610 | 610 | 8,000 |
| 2006/01/20 | 610 | 610 | 610 | 610 | 7,000 |
| 2006/01/19 | 576 | 596 | 576 | 596 | 7,000 |
| 2006/01/18 | 630 | 630 | 595 | 595 | 30,000 |
| 2006/01/17 | 636 | 660 | 630 | 630 | 17,000 |
| 2006/01/16 | 660 | 665 | 650 | 657 | 34,000 |
| 2006/01/13 | 607 | 630 | 606 | 630 | 30,000 |
| 2006/01/12 | 595 | 605 | 595 | 605 | 27,000 |
| 2006/01/11 | 590 | 596 | 585 | 596 | 12,000 |
| 2006/01/10 | 582 | 600 | 580 | 590 | 32,000 |
| 2006/01/06 | 570 | 575 | 560 | 572 | 30,000 |
| 2006/01/05 | 559 | 582 | 559 | 570 | 54,000 |
| 2006/01/04 | 557 | 557 | 557 | 557 | 6,000 |