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 |
|---|---|---|---|---|---|
| 2007/12/28 | 980 | 980 | 970 | 970 | 5,000 |
| 2007/12/26 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2007/12/25 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 2007/12/21 | 940 | 950 | 940 | 950 | 3,000 |
| 2007/12/20 | 946 | 946 | 940 | 940 | 6,000 |
| 2007/12/19 | 946 | 956 | 926 | 940 | 10,000 |
| 2007/12/18 | 920 | 920 | 920 | 920 | 7,000 |
| 2007/12/17 | 925 | 930 | 920 | 920 | 6,000 |
| 2007/12/14 | 888 | 915 | 880 | 915 | 25,000 |
| 2007/12/13 | 860 | 879 | 850 | 879 | 17,000 |
| 2007/12/12 | 821 | 860 | 821 | 860 | 17,000 |
| 2007/12/11 | 829 | 835 | 806 | 821 | 35,000 |
| 2007/12/10 | 823 | 835 | 821 | 829 | 22,000 |
| 2007/12/07 | 840 | 845 | 790 | 824 | 64,000 |
| 2007/12/06 | 865 | 875 | 830 | 840 | 16,000 |
| 2007/12/05 | 900 | 900 | 850 | 865 | 16,000 |
| 2007/12/04 | 923 | 953 | 917 | 917 | 20,000 |
| 2007/12/03 | 884 | 920 | 884 | 920 | 11,000 |
| 2007/11/30 | 860 | 895 | 860 | 894 | 8,000 |
| 2007/11/29 | 860 | 880 | 860 | 880 | 8,000 |
| 2007/11/28 | 879 | 879 | 860 | 860 | 5,000 |
| 2007/11/27 | 830 | 850 | 826 | 850 | 8,000 |
| 2007/11/26 | 825 | 854 | 820 | 850 | 10,000 |
| 2007/11/22 | 841 | 841 | 820 | 825 | 12,000 |
| 2007/11/21 | 847 | 850 | 847 | 850 | 11,000 |
| 2007/11/20 | 900 | 900 | 850 | 851 | 10,000 |
| 2007/11/19 | 960 | 980 | 900 | 900 | 16,000 |
| 2007/11/16 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2007/11/15 | 1,023 | 1,023 | 1,020 | 1,020 | 3,000 |
| 2007/11/14 | 1,048 | 1,055 | 1,025 | 1,042 | 16,000 |
| 2007/11/13 | 1,048 | 1,048 | 1,048 | 1,048 | 1,000 |
| 2007/11/08 | 1,110 | 1,110 | 1,080 | 1,080 | 5,000 |
| 2007/11/06 | 1,138 | 1,150 | 1,130 | 1,130 | 5,000 |
| 2007/11/05 | 1,143 | 1,150 | 1,143 | 1,150 | 10,000 |
| 2007/11/01 | 1,136 | 1,145 | 1,136 | 1,145 | 2,000 |
| 2007/10/31 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2007/10/30 | 1,101 | 1,105 | 1,096 | 1,100 | 20,000 |
| 2007/10/29 | 1,135 | 1,135 | 1,096 | 1,096 | 3,000 |
| 2007/10/26 | 1,150 | 1,150 | 1,135 | 1,135 | 5,000 |
| 2007/10/24 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2007/10/23 | 1,190 | 1,190 | 1,160 | 1,170 | 6,000 |
| 2007/10/22 | 1,165 | 1,165 | 1,131 | 1,131 | 6,000 |
| 2007/10/19 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 2007/10/18 | 1,177 | 1,177 | 1,130 | 1,130 | 5,000 |
| 2007/10/17 | 1,112 | 1,121 | 1,112 | 1,121 | 4,000 |
| 2007/10/16 | 1,057 | 1,090 | 1,057 | 1,072 | 11,000 |
| 2007/10/15 | 1,085 | 1,085 | 1,047 | 1,047 | 5,000 |
| 2007/10/12 | 1,085 | 1,085 | 1,085 | 1,085 | 3,000 |
| 2007/10/11 | 1,100 | 1,100 | 1,081 | 1,081 | 4,000 |
| 2007/10/09 | 1,118 | 1,118 | 1,100 | 1,100 | 2,000 |
| 2007/10/05 | 1,080 | 1,088 | 1,078 | 1,078 | 10,000 |
| 2007/10/04 | 1,078 | 1,090 | 1,078 | 1,090 | 3,000 |
| 2007/10/02 | 1,115 | 1,115 | 1,077 | 1,077 | 2,000 |
| 2007/09/28 | 1,115 | 1,115 | 1,115 | 1,115 | 2,000 |
| 2007/09/26 | 1,126 | 1,126 | 1,106 | 1,107 | 3,000 |
| 2007/09/25 | 1,165 | 1,165 | 1,165 | 1,165 | 2,000 |
| 2007/09/21 | 1,090 | 1,090 | 1,089 | 1,090 | 13,000 |
| 2007/09/20 | 1,080 | 1,100 | 1,060 | 1,090 | 32,000 |
| 2007/09/19 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 |
| 2007/09/18 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2007/09/14 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 2007/09/13 | 1,070 | 1,120 | 1,070 | 1,120 | 17,000 |
| 2007/09/12 | 1,120 | 1,120 | 1,110 | 1,110 | 14,000 |
| 2007/09/11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2007/09/10 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 2007/09/07 | 1,155 | 1,155 | 1,151 | 1,151 | 2,000 |
| 2007/09/05 | 1,200 | 1,210 | 1,200 | 1,200 | 8,000 |
| 2007/08/29 | 1,123 | 1,150 | 1,123 | 1,150 | 2,000 |
| 2007/08/28 | 1,145 | 1,145 | 1,145 | 1,145 | 1,000 |
| 2007/08/27 | 1,185 | 1,185 | 1,145 | 1,145 | 8,000 |
| 2007/08/24 | 1,185 | 1,185 | 1,165 | 1,165 | 2,000 |
| 2007/08/23 | 1,225 | 1,225 | 1,225 | 1,225 | 2,000 |
| 2007/08/22 | 1,220 | 1,225 | 1,220 | 1,225 | 3,000 |
| 2007/08/21 | 1,221 | 1,221 | 1,200 | 1,200 | 8,000 |
| 2007/08/20 | 1,230 | 1,231 | 1,230 | 1,230 | 35,000 |
| 2007/08/17 | 1,230 | 1,230 | 1,229 | 1,230 | 19,000 |
| 2007/08/16 | 1,250 | 1,250 | 1,228 | 1,228 | 12,000 |
| 2007/08/15 | 1,265 | 1,265 | 1,265 | 1,265 | 1,000 |
| 2007/08/14 | 1,275 | 1,275 | 1,275 | 1,275 | 1,000 |
| 2007/08/13 | 1,295 | 1,300 | 1,295 | 1,295 | 48,000 |
| 2007/08/10 | 1,290 | 1,300 | 1,290 | 1,291 | 27,000 |
| 2007/08/09 | 1,240 | 1,290 | 1,240 | 1,290 | 116,000 |
| 2007/08/08 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 2007/08/07 | 1,250 | 1,251 | 1,240 | 1,240 | 19,000 |
| 2007/08/06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2007/08/03 | 1,260 | 1,265 | 1,248 | 1,250 | 55,000 |
| 2007/08/02 | 1,220 | 1,260 | 1,220 | 1,257 | 41,000 |
| 2007/08/01 | 1,220 | 1,220 | 1,205 | 1,215 | 11,000 |
| 2007/07/31 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 2007/07/30 | 1,185 | 1,200 | 1,185 | 1,200 | 27,000 |
| 2007/07/27 | 1,185 | 1,186 | 1,180 | 1,183 | 24,000 |
| 2007/07/26 | 1,214 | 1,215 | 1,205 | 1,205 | 13,000 |
| 2007/07/25 | 1,200 | 1,201 | 1,200 | 1,200 | 50,000 |
| 2007/07/24 | 1,185 | 1,185 | 1,162 | 1,162 | 6,000 |
| 2007/07/23 | 1,160 | 1,160 | 1,145 | 1,145 | 5,000 |
| 2007/07/20 | 1,154 | 1,170 | 1,143 | 1,160 | 41,000 |
| 2007/07/19 | 1,169 | 1,170 | 1,150 | 1,154 | 20,000 |
| 2007/07/18 | 1,156 | 1,157 | 1,148 | 1,149 | 19,000 |
| 2007/07/17 | 1,150 | 1,175 | 1,150 | 1,155 | 9,000 |
| 2007/07/13 | 1,160 | 1,160 | 1,138 | 1,145 | 16,000 |
| 2007/07/12 | 1,189 | 1,189 | 1,135 | 1,142 | 17,000 |
| 2007/07/11 | 1,134 | 1,197 | 1,134 | 1,190 | 18,000 |
| 2007/07/10 | 1,133 | 1,137 | 1,115 | 1,117 | 34,000 |
| 2007/07/09 | 1,158 | 1,158 | 1,135 | 1,135 | 19,000 |
| 2007/07/06 | 1,155 | 1,161 | 1,155 | 1,159 | 10,000 |
| 2007/07/05 | 1,190 | 1,190 | 1,161 | 1,161 | 9,000 |
| 2007/07/04 | 1,250 | 1,250 | 1,190 | 1,190 | 19,000 |
| 2007/07/03 | 1,188 | 1,250 | 1,188 | 1,250 | 55,000 |
| 2007/07/02 | 1,266 | 1,266 | 1,160 | 1,171 | 27,000 |
| 2007/06/29 | 1,180 | 1,250 | 1,180 | 1,240 | 67,000 |
| 2007/06/28 | 1,165 | 1,190 | 1,165 | 1,190 | 9,000 |
| 2007/06/27 | 1,163 | 1,163 | 1,130 | 1,150 | 9,000 |
| 2007/06/26 | 1,149 | 1,184 | 1,149 | 1,163 | 10,000 |
| 2007/06/25 | 1,138 | 1,138 | 1,138 | 1,138 | 1,000 |
| 2007/06/22 | 1,159 | 1,159 | 1,140 | 1,140 | 3,000 |
| 2007/06/21 | 1,127 | 1,140 | 1,120 | 1,140 | 5,000 |
| 2007/06/20 | 1,126 | 1,127 | 1,126 | 1,127 | 4,000 |
| 2007/06/19 | 1,140 | 1,149 | 1,132 | 1,132 | 5,000 |
| 2007/06/18 | 1,142 | 1,144 | 1,140 | 1,140 | 5,000 |
| 2007/06/15 | 1,135 | 1,135 | 1,135 | 1,135 | 1,000 |
| 2007/06/14 | 1,135 | 1,135 | 1,135 | 1,135 | 3,000 |
| 2007/06/13 | 1,130 | 1,135 | 1,130 | 1,135 | 2,000 |
| 2007/06/12 | 1,145 | 1,145 | 1,135 | 1,135 | 2,000 |
| 2007/06/11 | 1,190 | 1,190 | 1,165 | 1,165 | 7,000 |
| 2007/06/08 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 |
| 2007/06/07 | 1,150 | 1,150 | 1,122 | 1,122 | 3,000 |
| 2007/06/06 | 1,180 | 1,180 | 1,178 | 1,178 | 2,000 |
| 2007/06/05 | 1,181 | 1,181 | 1,180 | 1,180 | 9,000 |
| 2007/06/04 | 1,183 | 1,183 | 1,183 | 1,183 | 3,000 |
| 2007/06/01 | 1,184 | 1,184 | 1,178 | 1,178 | 13,000 |
| 2007/05/31 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2007/05/30 | 1,180 | 1,220 | 1,180 | 1,200 | 11,000 |
| 2007/05/29 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 |
| 2007/05/28 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 2007/05/25 | 1,185 | 1,229 | 1,185 | 1,217 | 20,000 |
| 2007/05/24 | 1,180 | 1,185 | 1,155 | 1,185 | 16,000 |
| 2007/05/23 | 1,178 | 1,178 | 1,154 | 1,175 | 8,000 |
| 2007/05/22 | 1,189 | 1,189 | 1,179 | 1,179 | 5,000 |
| 2007/05/21 | 1,160 | 1,179 | 1,160 | 1,179 | 3,000 |
| 2007/05/18 | 1,169 | 1,169 | 1,160 | 1,160 | 16,000 |
| 2007/05/17 | 1,149 | 1,170 | 1,149 | 1,170 | 8,000 |
| 2007/05/16 | 1,149 | 1,149 | 1,147 | 1,149 | 18,000 |
| 2007/05/15 | 1,149 | 1,149 | 1,129 | 1,149 | 8,000 |
| 2007/05/14 | 1,149 | 1,150 | 1,149 | 1,149 | 5,000 |
| 2007/05/11 | 1,118 | 1,130 | 1,105 | 1,130 | 17,000 |
| 2007/05/10 | 1,130 | 1,131 | 1,122 | 1,130 | 16,000 |
| 2007/05/09 | 1,159 | 1,159 | 1,140 | 1,140 | 3,000 |
| 2007/05/08 | 1,160 | 1,160 | 1,155 | 1,159 | 7,000 |
| 2007/05/07 | 1,149 | 1,190 | 1,149 | 1,160 | 13,000 |
| 2007/05/02 | 1,130 | 1,135 | 1,101 | 1,120 | 22,000 |
| 2007/05/01 | 1,100 | 1,150 | 1,100 | 1,130 | 21,000 |
| 2007/04/27 | 1,040 | 1,080 | 1,035 | 1,080 | 10,000 |
| 2007/04/26 | 1,022 | 1,060 | 1,022 | 1,040 | 10,000 |
| 2007/04/25 | 1,040 | 1,040 | 1,015 | 1,021 | 6,000 |
| 2007/04/24 | 1,040 | 1,040 | 1,011 | 1,040 | 7,000 |
| 2007/04/23 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2007/04/20 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 |
| 2007/04/19 | 1,050 | 1,050 | 1,029 | 1,030 | 12,000 |
| 2007/04/18 | 1,110 | 1,110 | 1,070 | 1,070 | 7,000 |
| 2007/04/17 | 1,155 | 1,155 | 1,130 | 1,130 | 21,000 |
| 2007/04/16 | 1,170 | 1,170 | 1,155 | 1,160 | 12,000 |
| 2007/04/13 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 2007/04/12 | 1,175 | 1,175 | 1,170 | 1,170 | 2,000 |
| 2007/04/11 | 1,190 | 1,190 | 1,175 | 1,175 | 2,000 |
| 2007/04/05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2007/04/04 | 1,240 | 1,240 | 1,154 | 1,200 | 51,000 |
| 2007/04/03 | 1,229 | 1,250 | 1,225 | 1,250 | 24,000 |
| 2007/04/02 | 1,241 | 1,241 | 1,210 | 1,229 | 9,000 |
| 2007/03/30 | 1,240 | 1,242 | 1,240 | 1,241 | 12,000 |
| 2007/03/29 | 1,242 | 1,242 | 1,241 | 1,241 | 4,000 |
| 2007/03/28 | 1,235 | 1,247 | 1,235 | 1,242 | 10,000 |
| 2007/03/27 | 1,236 | 1,241 | 1,230 | 1,235 | 7,000 |
| 2007/03/26 | 1,212 | 1,241 | 1,212 | 1,241 | 5,000 |
| 2007/03/23 | 1,270 | 1,270 | 1,235 | 1,250 | 26,000 |
| 2007/03/22 | 1,205 | 1,250 | 1,205 | 1,249 | 24,000 |
| 2007/03/20 | 1,202 | 1,210 | 1,201 | 1,201 | 16,000 |
| 2007/03/19 | 1,202 | 1,202 | 1,201 | 1,201 | 4,000 |
| 2007/03/16 | 1,201 | 1,201 | 1,185 | 1,200 | 10,000 |
| 2007/03/15 | 1,251 | 1,251 | 1,200 | 1,200 | 13,000 |
| 2007/03/14 | 1,255 | 1,267 | 1,250 | 1,250 | 5,000 |
| 2007/03/13 | 1,270 | 1,270 | 1,260 | 1,270 | 24,000 |
| 2007/03/12 | 1,270 | 1,270 | 1,237 | 1,257 | 4,000 |
| 2007/03/09 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 2007/03/08 | 1,240 | 1,290 | 1,240 | 1,270 | 13,000 |
| 2007/03/07 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 |
| 2007/03/06 | 1,239 | 1,239 | 1,230 | 1,230 | 6,000 |
| 2007/03/05 | 1,231 | 1,231 | 1,211 | 1,219 | 5,000 |
| 2007/03/02 | 1,330 | 1,330 | 1,280 | 1,280 | 4,000 |
| 2007/03/01 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 |
| 2007/02/28 | 1,299 | 1,333 | 1,298 | 1,333 | 12,000 |
| 2007/02/27 | 1,324 | 1,327 | 1,320 | 1,327 | 20,000 |
| 2007/02/26 | 1,327 | 1,327 | 1,280 | 1,327 | 39,000 |
| 2007/02/23 | 1,244 | 1,327 | 1,244 | 1,327 | 48,000 |
| 2007/02/22 | 1,250 | 1,250 | 1,220 | 1,245 | 20,000 |
| 2007/02/21 | 1,147 | 1,239 | 1,145 | 1,239 | 72,000 |
| 2007/02/20 | 1,090 | 1,138 | 1,081 | 1,138 | 146,000 |
| 2007/02/19 | 1,060 | 1,090 | 1,060 | 1,085 | 31,000 |
| 2007/02/16 | 1,054 | 1,060 | 1,045 | 1,060 | 20,000 |
| 2007/02/15 | 1,047 | 1,058 | 1,047 | 1,058 | 8,000 |
| 2007/02/14 | 1,065 | 1,065 | 1,045 | 1,045 | 3,000 |
| 2007/02/13 | 1,087 | 1,087 | 1,083 | 1,085 | 22,000 |
| 2007/02/09 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2007/02/08 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2007/02/07 | 1,117 | 1,120 | 1,117 | 1,120 | 4,000 |
| 2007/02/06 | 1,132 | 1,132 | 1,132 | 1,132 | 1,000 |
| 2007/02/05 | 1,148 | 1,148 | 1,148 | 1,148 | 1,000 |
| 2007/02/02 | 1,181 | 1,188 | 1,148 | 1,148 | 4,000 |
| 2007/02/01 | 1,219 | 1,219 | 1,194 | 1,200 | 11,000 |
| 2007/01/31 | 1,240 | 1,240 | 1,210 | 1,230 | 17,000 |
| 2007/01/30 | 1,210 | 1,260 | 1,210 | 1,260 | 12,000 |
| 2007/01/29 | 1,200 | 1,219 | 1,200 | 1,210 | 9,000 |
| 2007/01/26 | 1,205 | 1,208 | 1,200 | 1,200 | 16,000 |
| 2007/01/25 | 1,220 | 1,221 | 1,216 | 1,220 | 79,000 |
| 2007/01/24 | 1,223 | 1,225 | 1,211 | 1,211 | 52,000 |
| 2007/01/23 | 1,200 | 1,200 | 1,200 | 1,200 | 57,000 |
| 2007/01/22 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 |
| 2007/01/19 | 1,160 | 1,162 | 1,160 | 1,161 | 3,000 |
| 2007/01/18 | 1,140 | 1,170 | 1,140 | 1,160 | 9,000 |
| 2007/01/17 | 1,090 | 1,110 | 1,090 | 1,100 | 10,000 |
| 2007/01/16 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 2007/01/15 | 1,162 | 1,162 | 1,162 | 1,162 | 5,000 |
| 2007/01/12 | 1,170 | 1,170 | 1,162 | 1,162 | 3,000 |
| 2007/01/11 | 1,200 | 1,200 | 1,185 | 1,186 | 5,000 |
| 2007/01/10 | 1,200 | 1,210 | 1,200 | 1,210 | 15,000 |
| 2007/01/09 | 1,217 | 1,220 | 1,200 | 1,200 | 9,000 |
| 2007/01/05 | 1,217 | 1,240 | 1,217 | 1,217 | 17,000 |
| 2007/01/04 | 1,187 | 1,217 | 1,187 | 1,217 | 5,000 |