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 |
|---|---|---|---|---|---|
| 2010/12/30 | 549 | 549 | 532 | 546 | 67,000 |
| 2010/12/29 | 508 | 533 | 508 | 533 | 58,000 |
| 2010/12/28 | 497 | 506 | 497 | 501 | 38,000 |
| 2010/12/27 | 490 | 505 | 490 | 490 | 62,000 |
| 2010/12/24 | 506 | 506 | 488 | 488 | 67,000 |
| 2010/12/22 | 520 | 523 | 510 | 511 | 54,000 |
| 2010/12/21 | 527 | 527 | 526 | 527 | 5,000 |
| 2010/12/20 | 530 | 538 | 527 | 527 | 65,000 |
| 2010/12/17 | 525 | 540 | 525 | 527 | 66,000 |
| 2010/12/16 | 520 | 540 | 520 | 525 | 37,000 |
| 2010/12/15 | 513 | 520 | 509 | 520 | 39,000 |
| 2010/12/14 | 512 | 515 | 503 | 506 | 51,000 |
| 2010/12/13 | 500 | 515 | 500 | 514 | 39,000 |
| 2010/12/10 | 495 | 497 | 489 | 496 | 47,000 |
| 2010/12/09 | 500 | 500 | 485 | 487 | 5,000 |
| 2010/12/08 | 500 | 504 | 500 | 501 | 18,000 |
| 2010/12/07 | 500 | 500 | 500 | 500 | 5,000 |
| 2010/12/06 | 504 | 504 | 500 | 500 | 10,000 |
| 2010/12/03 | 501 | 504 | 500 | 504 | 40,000 |
| 2010/12/02 | 507 | 507 | 500 | 500 | 8,000 |
| 2010/12/01 | 495 | 495 | 491 | 495 | 6,000 |
| 2010/11/30 | 520 | 520 | 495 | 495 | 39,000 |
| 2010/11/29 | 499 | 515 | 499 | 515 | 14,000 |
| 2010/11/26 | 504 | 504 | 490 | 499 | 14,000 |
| 2010/11/25 | 493 | 512 | 493 | 504 | 65,000 |
| 2010/11/24 | 495 | 495 | 482 | 493 | 17,000 |
| 2010/11/22 | 475 | 500 | 475 | 490 | 22,000 |
| 2010/11/19 | 465 | 475 | 465 | 470 | 19,000 |
| 2010/11/18 | 465 | 465 | 465 | 465 | 1,000 |
| 2010/11/17 | 0 | 0 | 0 | 465 | 0 |
| 2010/11/16 | 458 | 465 | 458 | 465 | 8,000 |
| 2010/11/15 | 437 | 465 | 431 | 456 | 15,000 |
| 2010/11/12 | 457 | 459 | 436 | 437 | 26,000 |
| 2010/11/11 | 477 | 480 | 461 | 461 | 30,000 |
| 2010/11/10 | 458 | 509 | 458 | 493 | 99,000 |
| 2010/11/09 | 431 | 431 | 420 | 429 | 6,000 |
| 2010/11/08 | 408 | 415 | 408 | 415 | 8,000 |
| 2010/11/05 | 390 | 406 | 390 | 401 | 7,000 |
| 2010/11/04 | 387 | 390 | 386 | 390 | 5,000 |
| 2010/11/02 | 387 | 387 | 387 | 387 | 2,000 |
| 2010/11/01 | 390 | 390 | 387 | 387 | 2,000 |
| 2010/10/29 | 402 | 402 | 390 | 391 | 11,000 |
| 2010/10/28 | 401 | 410 | 395 | 402 | 34,000 |
| 2010/10/27 | 348 | 410 | 342 | 409 | 58,000 |
| 2010/10/26 | 341 | 345 | 341 | 345 | 4,000 |
| 2010/10/25 | 340 | 340 | 339 | 340 | 3,000 |
| 2010/10/22 | 342 | 342 | 341 | 342 | 6,000 |
| 2010/10/21 | 342 | 342 | 337 | 337 | 9,000 |
| 2010/10/20 | 342 | 350 | 342 | 342 | 9,000 |
| 2010/10/19 | 345 | 350 | 342 | 342 | 22,000 |
| 2010/10/18 | 363 | 363 | 346 | 346 | 8,000 |
| 2010/10/15 | 364 | 364 | 360 | 362 | 4,000 |
| 2010/10/14 | 365 | 365 | 350 | 364 | 38,000 |
| 2010/10/13 | 370 | 370 | 370 | 370 | 3,000 |
| 2010/10/12 | 376 | 376 | 370 | 370 | 8,000 |
| 2010/10/08 | 380 | 380 | 365 | 370 | 9,000 |
| 2010/10/07 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/10/06 | 391 | 391 | 390 | 390 | 3,000 |
| 2010/10/05 | 384 | 392 | 370 | 392 | 24,000 |
| 2010/10/04 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/10/01 | 0 | 0 | 0 | 400 | 0 |
| 2010/09/30 | 403 | 403 | 400 | 400 | 4,000 |
| 2010/09/29 | 403 | 403 | 403 | 403 | 1,000 |
| 2010/09/28 | 0 | 0 | 0 | 406 | 0 |
| 2010/09/27 | 406 | 406 | 406 | 406 | 1,000 |
| 2010/09/24 | 407 | 407 | 406 | 406 | 3,000 |
| 2010/09/22 | 410 | 410 | 405 | 410 | 6,000 |
| 2010/09/21 | 410 | 410 | 410 | 410 | 2,000 |
| 2010/09/17 | 405 | 405 | 395 | 396 | 15,000 |
| 2010/09/16 | 405 | 407 | 396 | 405 | 7,000 |
| 2010/09/15 | 395 | 413 | 395 | 413 | 17,000 |
| 2010/09/14 | 404 | 409 | 401 | 407 | 11,000 |
| 2010/09/13 | 407 | 414 | 407 | 411 | 3,000 |
| 2010/09/10 | 410 | 415 | 405 | 415 | 14,000 |
| 2010/09/09 | 425 | 425 | 405 | 410 | 25,000 |
| 2010/09/08 | 425 | 425 | 425 | 425 | 1,000 |
| 2010/09/07 | 425 | 430 | 425 | 430 | 4,000 |
| 2010/09/06 | 425 | 425 | 425 | 425 | 2,000 |
| 2010/09/03 | 0 | 0 | 0 | 420 | 0 |
| 2010/09/02 | 420 | 420 | 420 | 420 | 4,000 |
| 2010/09/01 | 420 | 420 | 420 | 420 | 3,000 |
| 2010/08/31 | 420 | 420 | 420 | 420 | 4,000 |
| 2010/08/30 | 415 | 420 | 415 | 420 | 7,000 |
| 2010/08/27 | 0 | 0 | 0 | 410 | 0 |
| 2010/08/26 | 410 | 410 | 410 | 410 | 2,000 |
| 2010/08/25 | 405 | 405 | 404 | 404 | 3,000 |
| 2010/08/24 | 410 | 410 | 410 | 410 | 5,000 |
| 2010/08/23 | 405 | 408 | 405 | 405 | 7,000 |
| 2010/08/20 | 420 | 420 | 418 | 418 | 5,000 |
| 2010/08/19 | 419 | 419 | 418 | 418 | 3,000 |
| 2010/08/18 | 415 | 419 | 415 | 419 | 3,000 |
| 2010/08/17 | 413 | 415 | 412 | 415 | 5,000 |
| 2010/08/16 | 430 | 430 | 430 | 430 | 7,000 |
| 2010/08/13 | 435 | 439 | 426 | 430 | 23,000 |
| 2010/08/12 | 478 | 478 | 439 | 448 | 18,000 |
| 2010/08/11 | 515 | 515 | 485 | 486 | 10,000 |
| 2010/08/10 | 535 | 535 | 535 | 535 | 2,000 |
| 2010/08/09 | 525 | 525 | 516 | 516 | 3,000 |
| 2010/08/06 | 519 | 519 | 519 | 519 | 1,000 |
| 2010/08/05 | 517 | 526 | 510 | 520 | 9,000 |
| 2010/08/04 | 539 | 539 | 535 | 535 | 3,000 |
| 2010/08/03 | 541 | 541 | 538 | 538 | 4,000 |
| 2010/08/02 | 539 | 539 | 535 | 535 | 3,000 |
| 2010/07/30 | 534 | 544 | 533 | 533 | 11,000 |
| 2010/07/29 | 532 | 535 | 528 | 528 | 6,000 |
| 2010/07/28 | 525 | 535 | 520 | 535 | 11,000 |
| 2010/07/27 | 0 | 0 | 0 | 524 | 0 |
| 2010/07/26 | 514 | 524 | 514 | 524 | 3,000 |
| 2010/07/23 | 511 | 514 | 511 | 514 | 4,000 |
| 2010/07/22 | 522 | 522 | 514 | 514 | 5,000 |
| 2010/07/21 | 514 | 514 | 514 | 514 | 1,000 |
| 2010/07/20 | 514 | 514 | 514 | 514 | 2,000 |
| 2010/07/16 | 519 | 519 | 514 | 514 | 3,000 |
| 2010/07/15 | 530 | 530 | 519 | 519 | 8,000 |
| 2010/07/14 | 0 | 0 | 0 | 542 | 0 |
| 2010/07/13 | 542 | 542 | 542 | 542 | 1,000 |
| 2010/07/12 | 539 | 540 | 539 | 540 | 2,000 |
| 2010/07/09 | 545 | 545 | 538 | 539 | 17,000 |
| 2010/07/08 | 538 | 550 | 537 | 540 | 17,000 |
| 2010/07/07 | 505 | 540 | 505 | 540 | 8,000 |
| 2010/07/06 | 480 | 481 | 480 | 480 | 14,000 |
| 2010/07/05 | 470 | 480 | 470 | 480 | 14,000 |
| 2010/07/02 | 472 | 475 | 471 | 474 | 36,000 |
| 2010/07/01 | 491 | 491 | 480 | 480 | 18,000 |
| 2010/06/30 | 495 | 495 | 495 | 495 | 21,000 |
| 2010/06/29 | 512 | 512 | 511 | 511 | 21,000 |
| 2010/06/28 | 511 | 511 | 511 | 511 | 27,000 |
| 2010/06/25 | 513 | 513 | 508 | 510 | 32,000 |
| 2010/06/24 | 513 | 513 | 513 | 513 | 4,000 |
| 2010/06/23 | 524 | 524 | 510 | 512 | 21,000 |
| 2010/06/22 | 527 | 527 | 525 | 525 | 15,000 |
| 2010/06/21 | 530 | 530 | 525 | 525 | 25,000 |
| 2010/06/18 | 530 | 530 | 529 | 529 | 4,000 |
| 2010/06/17 | 542 | 542 | 527 | 527 | 18,000 |
| 2010/06/16 | 545 | 545 | 540 | 542 | 25,000 |
| 2010/06/15 | 544 | 544 | 543 | 543 | 4,000 |
| 2010/06/14 | 535 | 548 | 535 | 548 | 7,000 |
| 2010/06/11 | 540 | 540 | 530 | 530 | 39,000 |
| 2010/06/10 | 532 | 540 | 526 | 540 | 42,000 |
| 2010/06/09 | 542 | 542 | 536 | 540 | 11,000 |
| 2010/06/08 | 553 | 558 | 540 | 551 | 30,000 |
| 2010/06/07 | 572 | 572 | 552 | 553 | 7,000 |
| 2010/06/04 | 585 | 590 | 585 | 590 | 17,000 |
| 2010/06/03 | 588 | 591 | 585 | 585 | 20,000 |
| 2010/06/02 | 568 | 589 | 568 | 588 | 48,000 |
| 2010/06/01 | 565 | 570 | 565 | 568 | 47,000 |
| 2010/05/31 | 529 | 560 | 529 | 560 | 39,000 |
| 2010/05/28 | 518 | 530 | 512 | 530 | 20,000 |
| 2010/05/27 | 496 | 516 | 496 | 512 | 11,000 |
| 2010/05/26 | 0 | 0 | 0 | 500 | 0 |
| 2010/05/25 | 506 | 506 | 500 | 500 | 13,000 |
| 2010/05/24 | 505 | 516 | 505 | 516 | 8,000 |
| 2010/05/21 | 505 | 505 | 492 | 493 | 20,000 |
| 2010/05/20 | 523 | 523 | 520 | 520 | 7,000 |
| 2010/05/19 | 525 | 530 | 519 | 520 | 50,000 |
| 2010/05/18 | 543 | 543 | 525 | 532 | 14,000 |
| 2010/05/17 | 527 | 527 | 523 | 525 | 17,000 |
| 2010/05/14 | 535 | 535 | 509 | 520 | 7,000 |
| 2010/05/13 | 537 | 549 | 528 | 540 | 79,000 |
| 2010/05/12 | 503 | 540 | 500 | 540 | 18,000 |
| 2010/05/11 | 532 | 532 | 505 | 505 | 11,000 |
| 2010/05/10 | 505 | 530 | 505 | 522 | 20,000 |
| 2010/05/07 | 492 | 523 | 490 | 510 | 49,000 |
| 2010/05/06 | 551 | 551 | 532 | 535 | 16,000 |
| 2010/04/30 | 567 | 567 | 555 | 561 | 27,000 |
| 2010/04/28 | 555 | 555 | 544 | 549 | 11,000 |
| 2010/04/27 | 555 | 568 | 551 | 568 | 7,000 |
| 2010/04/26 | 553 | 555 | 550 | 555 | 12,000 |
| 2010/04/23 | 577 | 577 | 550 | 554 | 21,000 |
| 2010/04/22 | 585 | 585 | 555 | 560 | 37,000 |
| 2010/04/21 | 581 | 589 | 577 | 585 | 52,000 |
| 2010/04/20 | 516 | 561 | 516 | 561 | 67,000 |
| 2010/04/19 | 517 | 517 | 508 | 516 | 15,000 |
| 2010/04/16 | 530 | 530 | 520 | 527 | 23,000 |
| 2010/04/15 | 491 | 530 | 491 | 530 | 112,000 |
| 2010/04/14 | 482 | 499 | 480 | 492 | 45,000 |
| 2010/04/13 | 490 | 490 | 481 | 482 | 8,000 |
| 2010/04/12 | 486 | 491 | 486 | 491 | 23,000 |
| 2010/04/09 | 484 | 490 | 480 | 490 | 38,000 |
| 2010/04/08 | 475 | 483 | 473 | 483 | 22,000 |
| 2010/04/07 | 467 | 483 | 459 | 476 | 15,000 |
| 2010/04/06 | 480 | 490 | 462 | 464 | 29,000 |
| 2010/04/05 | 484 | 492 | 480 | 480 | 42,000 |
| 2010/04/02 | 484 | 494 | 472 | 492 | 64,000 |
| 2010/04/01 | 412 | 475 | 412 | 468 | 114,000 |
| 2010/03/31 | 423 | 423 | 415 | 415 | 14,000 |
| 2010/03/30 | 421 | 425 | 421 | 425 | 8,000 |
| 2010/03/26 | 423 | 426 | 406 | 421 | 18,000 |
| 2010/03/25 | 436 | 436 | 431 | 431 | 17,000 |
| 2010/03/24 | 423 | 434 | 420 | 434 | 51,000 |
| 2010/03/23 | 422 | 431 | 421 | 421 | 31,000 |
| 2010/03/19 | 409 | 422 | 402 | 422 | 51,000 |
| 2010/03/18 | 402 | 407 | 397 | 399 | 59,000 |
| 2010/03/17 | 386 | 391 | 382 | 390 | 19,000 |
| 2010/03/16 | 360 | 375 | 360 | 375 | 12,000 |
| 2010/03/15 | 350 | 358 | 345 | 358 | 10,000 |
| 2010/03/12 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/03/10 | 360 | 360 | 351 | 351 | 6,000 |
| 2010/03/09 | 360 | 360 | 360 | 360 | 1,000 |
| 2010/03/08 | 359 | 359 | 352 | 352 | 8,000 |
| 2010/03/05 | 367 | 367 | 367 | 367 | 1,000 |
| 2010/03/04 | 355 | 355 | 355 | 355 | 1,000 |
| 2010/03/03 | 358 | 358 | 348 | 354 | 16,000 |
| 2010/03/02 | 367 | 368 | 366 | 366 | 10,000 |
| 2010/03/01 | 358 | 361 | 358 | 361 | 5,000 |
| 2010/02/26 | 359 | 359 | 354 | 356 | 8,000 |
| 2010/02/25 | 352 | 353 | 351 | 351 | 8,000 |
| 2010/02/24 | 347 | 352 | 345 | 352 | 24,000 |
| 2010/02/23 | 349 | 349 | 343 | 347 | 12,000 |
| 2010/02/22 | 338 | 338 | 338 | 338 | 4,000 |
| 2010/02/19 | 333 | 335 | 332 | 333 | 18,000 |
| 2010/02/18 | 347 | 347 | 332 | 332 | 10,000 |
| 2010/02/17 | 355 | 355 | 347 | 347 | 2,000 |
| 2010/02/16 | 345 | 355 | 345 | 352 | 14,000 |
| 2010/02/15 | 343 | 343 | 343 | 343 | 3,000 |
| 2010/02/12 | 303 | 327 | 303 | 327 | 9,000 |
| 2010/02/10 | 314 | 314 | 298 | 300 | 45,000 |
| 2010/02/09 | 340 | 340 | 318 | 318 | 35,000 |
| 2010/02/08 | 357 | 357 | 344 | 347 | 29,000 |
| 2010/02/05 | 360 | 365 | 356 | 364 | 24,000 |
| 2010/02/04 | 364 | 364 | 363 | 364 | 8,000 |
| 2010/02/03 | 359 | 364 | 359 | 364 | 6,000 |
| 2010/02/02 | 355 | 364 | 355 | 364 | 14,000 |
| 2010/02/01 | 360 | 365 | 359 | 359 | 28,000 |
| 2010/01/29 | 374 | 374 | 363 | 364 | 12,000 |
| 2010/01/28 | 364 | 377 | 363 | 377 | 24,000 |
| 2010/01/27 | 392 | 392 | 335 | 363 | 76,000 |
| 2010/01/26 | 400 | 407 | 400 | 400 | 14,000 |
| 2010/01/25 | 392 | 397 | 390 | 396 | 8,000 |
| 2010/01/22 | 395 | 400 | 395 | 396 | 29,000 |
| 2010/01/21 | 396 | 396 | 391 | 395 | 17,000 |
| 2010/01/20 | 396 | 405 | 395 | 400 | 26,000 |
| 2010/01/19 | 405 | 405 | 390 | 393 | 22,000 |
| 2010/01/18 | 392 | 405 | 390 | 405 | 25,000 |
| 2010/01/15 | 398 | 408 | 393 | 393 | 17,000 |
| 2010/01/14 | 378 | 395 | 376 | 395 | 21,000 |
| 2010/01/13 | 390 | 395 | 389 | 390 | 16,000 |
| 2010/01/12 | 362 | 389 | 362 | 388 | 41,000 |
| 2010/01/08 | 343 | 357 | 343 | 353 | 20,000 |
| 2010/01/07 | 343 | 344 | 330 | 335 | 32,000 |
| 2010/01/06 | 336 | 345 | 335 | 343 | 15,000 |
| 2010/01/05 | 313 | 347 | 313 | 343 | 51,000 |
| 2010/01/04 | 305 | 311 | 305 | 311 | 7,000 |