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 |
|---|---|---|---|---|---|
| 2008/12/30 | 550 | 550 | 532 | 550 | 17,000 |
| 2008/12/29 | 550 | 560 | 540 | 557 | 40,000 |
| 2008/12/26 | 551 | 551 | 550 | 550 | 49,000 |
| 2008/12/25 | 550 | 550 | 550 | 550 | 6,000 |
| 2008/12/24 | 550 | 550 | 530 | 530 | 15,000 |
| 2008/12/22 | 525 | 530 | 520 | 530 | 10,000 |
| 2008/12/19 | 544 | 544 | 505 | 515 | 13,000 |
| 2008/12/18 | 540 | 548 | 531 | 544 | 24,000 |
| 2008/12/17 | 500 | 500 | 500 | 500 | 10,000 |
| 2008/12/16 | 510 | 517 | 488 | 489 | 8,000 |
| 2008/12/15 | 480 | 484 | 470 | 480 | 31,000 |
| 2008/12/12 | 506 | 506 | 498 | 498 | 22,000 |
| 2008/12/11 | 510 | 513 | 500 | 507 | 16,000 |
| 2008/12/10 | 510 | 510 | 502 | 508 | 6,000 |
| 2008/12/09 | 524 | 524 | 508 | 513 | 10,000 |
| 2008/12/08 | 516 | 524 | 513 | 524 | 7,000 |
| 2008/12/05 | 539 | 539 | 494 | 520 | 37,000 |
| 2008/12/04 | 520 | 540 | 520 | 540 | 11,000 |
| 2008/12/03 | 551 | 551 | 518 | 520 | 56,000 |
| 2008/12/02 | 600 | 600 | 561 | 561 | 21,000 |
| 2008/12/01 | 600 | 600 | 600 | 600 | 6,000 |
| 2008/11/28 | 580 | 605 | 580 | 605 | 5,000 |
| 2008/11/27 | 574 | 580 | 574 | 580 | 14,000 |
| 2008/11/26 | 580 | 580 | 574 | 574 | 18,000 |
| 2008/11/25 | 626 | 626 | 598 | 600 | 22,000 |
| 2008/11/21 | 642 | 642 | 600 | 616 | 28,000 |
| 2008/11/20 | 641 | 646 | 641 | 643 | 5,000 |
| 2008/11/19 | 720 | 720 | 666 | 667 | 30,000 |
| 2008/11/18 | 721 | 721 | 721 | 721 | 4,000 |
| 2008/11/17 | 770 | 770 | 750 | 750 | 6,000 |
| 2008/11/14 | 825 | 830 | 770 | 770 | 5,000 |
| 2008/11/12 | 795 | 795 | 795 | 795 | 1,000 |
| 2008/11/11 | 784 | 784 | 784 | 784 | 1,000 |
| 2008/11/10 | 800 | 800 | 800 | 800 | 2,000 |
| 2008/11/07 | 790 | 791 | 780 | 780 | 5,000 |
| 2008/11/05 | 810 | 810 | 810 | 810 | 2,000 |
| 2008/11/04 | 810 | 810 | 800 | 810 | 19,000 |
| 2008/10/30 | 792 | 810 | 780 | 810 | 14,000 |
| 2008/10/29 | 791 | 799 | 791 | 792 | 5,000 |
| 2008/10/28 | 805 | 805 | 800 | 800 | 7,000 |
| 2008/10/27 | 800 | 813 | 781 | 813 | 11,000 |
| 2008/10/24 | 813 | 813 | 813 | 813 | 1,000 |
| 2008/10/23 | 813 | 813 | 800 | 813 | 5,000 |
| 2008/10/22 | 848 | 849 | 813 | 813 | 6,000 |
| 2008/10/21 | 805 | 810 | 805 | 810 | 6,000 |
| 2008/10/20 | 817 | 817 | 796 | 805 | 12,000 |
| 2008/10/17 | 782 | 796 | 770 | 796 | 15,000 |
| 2008/10/16 | 714 | 734 | 700 | 732 | 23,000 |
| 2008/10/15 | 695 | 725 | 695 | 725 | 20,000 |
| 2008/10/14 | 630 | 650 | 616 | 625 | 60,000 |
| 2008/10/10 | 725 | 725 | 610 | 610 | 20,000 |
| 2008/10/09 | 750 | 760 | 705 | 705 | 20,000 |
| 2008/10/08 | 780 | 790 | 750 | 750 | 11,000 |
| 2008/10/07 | 800 | 805 | 780 | 805 | 15,000 |
| 2008/10/03 | 900 | 900 | 880 | 880 | 11,000 |
| 2008/10/02 | 925 | 925 | 916 | 916 | 8,000 |
| 2008/10/01 | 940 | 940 | 920 | 925 | 8,000 |
| 2008/09/30 | 951 | 951 | 931 | 940 | 5,000 |
| 2008/09/29 | 981 | 981 | 981 | 981 | 1,000 |
| 2008/09/26 | 1,010 | 1,010 | 990 | 990 | 4,000 |
| 2008/09/24 | 1,059 | 1,059 | 1,020 | 1,020 | 5,000 |
| 2008/09/22 | 1,020 | 1,020 | 980 | 1,020 | 7,000 |
| 2008/09/19 | 1,050 | 1,050 | 950 | 1,020 | 27,000 |
| 2008/09/18 | 982 | 1,022 | 982 | 1,022 | 3,000 |
| 2008/09/17 | 1,000 | 1,007 | 1,000 | 1,002 | 5,000 |
| 2008/09/16 | 911 | 911 | 911 | 911 | 1,000 |
| 2008/09/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/09/11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2008/09/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/09/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/09/08 | 950 | 1,000 | 950 | 1,000 | 6,000 |
| 2008/09/05 | 950 | 950 | 950 | 950 | 2,000 |
| 2008/09/04 | 1,000 | 1,000 | 950 | 950 | 3,000 |
| 2008/09/02 | 1,002 | 1,030 | 1,002 | 1,030 | 7,000 |
| 2008/09/01 | 1,040 | 1,060 | 1,040 | 1,040 | 4,000 |
| 2008/08/29 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 |
| 2008/08/28 | 1,042 | 1,042 | 1,040 | 1,040 | 5,000 |
| 2008/08/27 | 1,040 | 1,054 | 1,040 | 1,052 | 6,000 |
| 2008/08/26 | 1,000 | 1,040 | 1,000 | 1,040 | 5,000 |
| 2008/08/25 | 1,010 | 1,015 | 1,000 | 1,015 | 9,000 |
| 2008/08/22 | 1,029 | 1,080 | 1,020 | 1,020 | 38,000 |
| 2008/08/21 | 1,010 | 1,010 | 990 | 1,010 | 10,000 |
| 2008/08/20 | 1,020 | 1,030 | 1,000 | 1,000 | 16,000 |
| 2008/08/19 | 1,025 | 1,025 | 1,011 | 1,020 | 27,000 |
| 2008/08/18 | 1,071 | 1,071 | 1,063 | 1,065 | 22,000 |
| 2008/08/15 | 1,110 | 1,110 | 1,083 | 1,090 | 7,000 |
| 2008/08/14 | 1,155 | 1,155 | 1,150 | 1,150 | 2,000 |
| 2008/08/08 | 1,232 | 1,232 | 1,232 | 1,232 | 1,000 |
| 2008/08/06 | 1,255 | 1,255 | 1,250 | 1,250 | 6,000 |
| 2008/08/05 | 1,250 | 1,265 | 1,250 | 1,265 | 9,000 |
| 2008/08/04 | 1,250 | 1,260 | 1,225 | 1,260 | 7,000 |
| 2008/08/01 | 1,270 | 1,270 | 1,229 | 1,250 | 8,000 |
| 2008/07/31 | 1,189 | 1,250 | 1,189 | 1,250 | 12,000 |
| 2008/07/30 | 1,180 | 1,189 | 1,180 | 1,189 | 4,000 |
| 2008/07/29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2008/07/28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2008/07/25 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2008/07/24 | 1,160 | 1,165 | 1,140 | 1,140 | 8,000 |
| 2008/07/23 | 1,180 | 1,180 | 1,160 | 1,160 | 6,000 |
| 2008/07/22 | 1,150 | 1,161 | 1,139 | 1,140 | 8,000 |
| 2008/07/17 | 1,130 | 1,135 | 1,130 | 1,135 | 4,000 |
| 2008/07/16 | 1,160 | 1,160 | 1,120 | 1,120 | 3,000 |
| 2008/07/15 | 1,160 | 1,180 | 1,160 | 1,166 | 6,000 |
| 2008/07/14 | 1,259 | 1,259 | 1,200 | 1,200 | 6,000 |
| 2008/07/11 | 1,155 | 1,200 | 1,155 | 1,200 | 5,000 |
| 2008/07/10 | 1,165 | 1,185 | 1,152 | 1,155 | 20,000 |
| 2008/07/09 | 1,167 | 1,200 | 1,167 | 1,185 | 22,000 |
| 2008/07/08 | 1,245 | 1,245 | 1,205 | 1,205 | 9,000 |
| 2008/07/04 | 1,255 | 1,270 | 1,250 | 1,268 | 18,000 |
| 2008/07/03 | 1,308 | 1,308 | 1,250 | 1,255 | 27,000 |
| 2008/07/02 | 1,300 | 1,330 | 1,295 | 1,310 | 75,000 |
| 2008/07/01 | 1,262 | 1,295 | 1,262 | 1,295 | 18,000 |
| 2008/06/30 | 1,270 | 1,270 | 1,260 | 1,261 | 8,000 |
| 2008/06/27 | 1,257 | 1,260 | 1,257 | 1,260 | 12,000 |
| 2008/06/26 | 1,255 | 1,268 | 1,255 | 1,260 | 10,000 |
| 2008/06/25 | 1,255 | 1,270 | 1,255 | 1,256 | 10,000 |
| 2008/06/24 | 1,275 | 1,275 | 1,255 | 1,275 | 9,000 |
| 2008/06/23 | 1,240 | 1,280 | 1,230 | 1,280 | 18,000 |
| 2008/06/20 | 1,205 | 1,290 | 1,205 | 1,280 | 45,000 |
| 2008/06/19 | 1,140 | 1,210 | 1,140 | 1,205 | 31,000 |
| 2008/06/17 | 1,130 | 1,132 | 1,130 | 1,130 | 9,000 |
| 2008/06/16 | 1,116 | 1,150 | 1,116 | 1,130 | 25,000 |
| 2008/06/13 | 1,130 | 1,140 | 1,125 | 1,140 | 9,000 |
| 2008/06/12 | 1,100 | 1,129 | 1,080 | 1,125 | 18,000 |
| 2008/06/11 | 1,138 | 1,150 | 1,125 | 1,125 | 8,000 |
| 2008/06/10 | 1,159 | 1,160 | 1,148 | 1,148 | 10,000 |
| 2008/06/09 | 1,090 | 1,160 | 1,090 | 1,160 | 9,000 |
| 2008/06/06 | 1,180 | 1,180 | 1,147 | 1,170 | 13,000 |
| 2008/06/05 | 1,160 | 1,180 | 1,160 | 1,180 | 11,000 |
| 2008/06/04 | 1,130 | 1,160 | 1,130 | 1,160 | 27,000 |
| 2008/06/03 | 1,100 | 1,130 | 1,100 | 1,130 | 15,000 |
| 2008/06/02 | 1,129 | 1,140 | 1,129 | 1,130 | 7,000 |
| 2008/05/30 | 1,060 | 1,100 | 1,040 | 1,100 | 20,000 |
| 2008/05/29 | 1,010 | 1,080 | 1,010 | 1,080 | 21,000 |
| 2008/05/28 | 1,010 | 1,030 | 1,010 | 1,030 | 10,000 |
| 2008/05/27 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 |
| 2008/05/26 | 983 | 1,000 | 983 | 1,000 | 20,000 |
| 2008/05/23 | 973 | 985 | 973 | 984 | 18,000 |
| 2008/05/22 | 974 | 974 | 955 | 973 | 11,000 |
| 2008/05/21 | 957 | 960 | 950 | 955 | 19,000 |
| 2008/05/20 | 955 | 959 | 950 | 959 | 11,000 |
| 2008/05/19 | 955 | 955 | 955 | 955 | 4,000 |
| 2008/05/16 | 960 | 960 | 960 | 960 | 1,000 |
| 2008/05/15 | 956 | 970 | 956 | 970 | 10,000 |
| 2008/05/14 | 950 | 979 | 950 | 975 | 14,000 |
| 2008/05/13 | 950 | 950 | 950 | 950 | 9,000 |
| 2008/05/12 | 950 | 959 | 950 | 959 | 7,000 |
| 2008/05/09 | 940 | 954 | 940 | 954 | 20,000 |
| 2008/05/08 | 914 | 940 | 914 | 940 | 11,000 |
| 2008/05/07 | 935 | 935 | 934 | 934 | 3,000 |
| 2008/05/02 | 920 | 940 | 920 | 940 | 6,000 |
| 2008/05/01 | 920 | 920 | 920 | 920 | 1,000 |
| 2008/04/30 | 920 | 920 | 920 | 920 | 4,000 |
| 2008/04/28 | 918 | 920 | 908 | 920 | 5,000 |
| 2008/04/25 | 942 | 948 | 942 | 948 | 2,000 |
| 2008/04/23 | 942 | 942 | 942 | 942 | 2,000 |
| 2008/04/22 | 948 | 948 | 948 | 948 | 4,000 |
| 2008/04/21 | 949 | 950 | 949 | 950 | 5,000 |
| 2008/04/17 | 955 | 955 | 945 | 945 | 4,000 |
| 2008/04/16 | 960 | 960 | 957 | 957 | 4,000 |
| 2008/04/15 | 960 | 960 | 960 | 960 | 4,000 |
| 2008/04/14 | 955 | 955 | 955 | 955 | 3,000 |
| 2008/04/11 | 960 | 960 | 960 | 960 | 1,000 |
| 2008/04/10 | 960 | 960 | 960 | 960 | 1,000 |
| 2008/04/09 | 970 | 970 | 960 | 960 | 5,000 |
| 2008/04/08 | 971 | 971 | 968 | 970 | 5,000 |
| 2008/04/07 | 951 | 971 | 951 | 971 | 3,000 |
| 2008/04/04 | 950 | 950 | 950 | 950 | 3,000 |
| 2008/04/03 | 950 | 950 | 950 | 950 | 1,000 |
| 2008/04/02 | 950 | 950 | 950 | 950 | 1,000 |
| 2008/04/01 | 950 | 950 | 950 | 950 | 3,000 |
| 2008/03/31 | 935 | 945 | 935 | 945 | 3,000 |
| 2008/03/28 | 965 | 965 | 965 | 965 | 1,000 |
| 2008/03/26 | 980 | 980 | 965 | 965 | 6,000 |
| 2008/03/25 | 971 | 995 | 971 | 995 | 3,000 |
| 2008/03/24 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 |
| 2008/03/21 | 920 | 1,000 | 920 | 1,000 | 8,000 |
| 2008/03/19 | 910 | 910 | 910 | 910 | 1,000 |
| 2008/03/18 | 890 | 890 | 890 | 890 | 1,000 |
| 2008/03/14 | 900 | 910 | 890 | 890 | 10,000 |
| 2008/03/12 | 910 | 910 | 910 | 910 | 1,000 |
| 2008/03/11 | 910 | 910 | 910 | 910 | 4,000 |
| 2008/03/10 | 940 | 940 | 900 | 900 | 9,000 |
| 2008/03/07 | 935 | 940 | 920 | 940 | 8,000 |
| 2008/03/06 | 950 | 950 | 935 | 935 | 6,000 |
| 2008/03/05 | 955 | 955 | 950 | 950 | 5,000 |
| 2008/03/04 | 973 | 973 | 955 | 955 | 6,000 |
| 2008/02/28 | 973 | 974 | 973 | 973 | 5,000 |
| 2008/02/27 | 999 | 1,000 | 999 | 1,000 | 5,000 |
| 2008/02/26 | 985 | 1,000 | 985 | 999 | 9,000 |
| 2008/02/25 | 985 | 985 | 985 | 985 | 4,000 |
| 2008/02/22 | 1,017 | 1,018 | 1,000 | 1,000 | 4,000 |
| 2008/02/20 | 970 | 970 | 970 | 970 | 28,000 |
| 2008/02/19 | 970 | 970 | 970 | 970 | 1,000 |
| 2008/02/18 | 970 | 970 | 955 | 955 | 2,000 |
| 2008/02/15 | 944 | 970 | 940 | 970 | 19,000 |
| 2008/02/14 | 950 | 970 | 950 | 950 | 6,000 |
| 2008/02/13 | 950 | 950 | 950 | 950 | 4,000 |
| 2008/02/12 | 963 | 963 | 950 | 950 | 6,000 |
| 2008/02/08 | 961 | 963 | 961 | 963 | 2,000 |
| 2008/02/06 | 935 | 960 | 935 | 955 | 31,000 |
| 2008/02/05 | 934 | 955 | 925 | 945 | 10,000 |
| 2008/02/04 | 895 | 944 | 895 | 944 | 9,000 |
| 2008/02/01 | 892 | 905 | 885 | 895 | 5,000 |
| 2008/01/31 | 837 | 883 | 837 | 883 | 10,000 |
| 2008/01/30 | 830 | 830 | 816 | 816 | 3,000 |
| 2008/01/29 | 821 | 847 | 821 | 847 | 7,000 |
| 2008/01/28 | 822 | 822 | 820 | 820 | 2,000 |
| 2008/01/25 | 840 | 840 | 835 | 835 | 5,000 |
| 2008/01/24 | 843 | 843 | 820 | 820 | 5,000 |
| 2008/01/23 | 860 | 860 | 853 | 853 | 5,000 |
| 2008/01/22 | 889 | 890 | 870 | 870 | 8,000 |
| 2008/01/21 | 880 | 889 | 880 | 889 | 3,000 |
| 2008/01/18 | 890 | 890 | 890 | 890 | 2,000 |
| 2008/01/17 | 900 | 900 | 860 | 890 | 4,000 |
| 2008/01/16 | 948 | 948 | 880 | 880 | 7,000 |
| 2008/01/15 | 985 | 985 | 955 | 955 | 4,000 |
| 2008/01/11 | 1,015 | 1,015 | 1,015 | 1,015 | 4,000 |
| 2008/01/10 | 1,019 | 1,019 | 1,002 | 1,015 | 6,000 |
| 2008/01/09 | 1,018 | 1,018 | 1,010 | 1,018 | 3,000 |
| 2008/01/08 | 1,035 | 1,035 | 1,015 | 1,020 | 5,000 |
| 2008/01/07 | 1,010 | 1,045 | 1,010 | 1,044 | 7,000 |
| 2008/01/04 | 1,019 | 1,019 | 1,010 | 1,010 | 2,000 |