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 |
---|---|---|---|---|---|
2012/12/28 | 385 | 400 | 381 | 392 | 34,000 |
2012/12/27 | 385 | 386 | 385 | 385 | 6,000 |
2012/12/26 | 381 | 384 | 381 | 383 | 16,000 |
2012/12/25 | 381 | 381 | 381 | 381 | 15,000 |
2012/12/21 | 379 | 379 | 366 | 374 | 16,000 |
2012/12/20 | 385 | 385 | 380 | 380 | 9,000 |
2012/12/19 | 386 | 387 | 386 | 386 | 18,000 |
2012/12/18 | 386 | 386 | 382 | 386 | 29,000 |
2012/12/17 | 385 | 385 | 378 | 384 | 19,000 |
2012/12/14 | 365 | 385 | 365 | 369 | 18,000 |
2012/12/13 | 360 | 360 | 360 | 360 | 1,000 |
2012/12/12 | 352 | 355 | 352 | 355 | 3,000 |
2012/12/11 | 352 | 352 | 352 | 352 | 3,000 |
2012/12/10 | 355 | 355 | 352 | 352 | 3,000 |
2012/12/07 | 358 | 361 | 357 | 357 | 7,000 |
2012/12/06 | 360 | 365 | 360 | 364 | 13,000 |
2012/12/05 | 354 | 354 | 340 | 352 | 19,000 |
2012/12/04 | 346 | 354 | 346 | 354 | 14,000 |
2012/12/03 | 347 | 349 | 345 | 345 | 12,000 |
2012/11/30 | 333 | 342 | 333 | 341 | 23,000 |
2012/11/29 | 321 | 333 | 321 | 331 | 12,000 |
2012/11/28 | 320 | 323 | 314 | 323 | 16,000 |
2012/11/27 | 321 | 321 | 316 | 317 | 10,000 |
2012/11/26 | 322 | 327 | 321 | 325 | 10,000 |
2012/11/22 | 314 | 323 | 310 | 320 | 56,000 |
2012/11/21 | 312 | 315 | 308 | 310 | 31,000 |
2012/11/20 | 316 | 316 | 311 | 311 | 25,000 |
2012/11/19 | 311 | 318 | 311 | 314 | 39,000 |
2012/11/16 | 304 | 314 | 304 | 309 | 38,000 |
2012/11/15 | 304 | 309 | 303 | 309 | 9,000 |
2012/11/14 | 307 | 307 | 307 | 307 | 4,000 |
2012/11/13 | 306 | 307 | 305 | 307 | 6,000 |
2012/11/12 | 315 | 315 | 300 | 301 | 19,000 |
2012/11/09 | 319 | 320 | 316 | 316 | 21,000 |
2012/11/08 | 326 | 326 | 326 | 326 | 1,000 |
2012/11/07 | 327 | 327 | 327 | 327 | 1,000 |
2012/11/06 | 331 | 331 | 331 | 331 | 1,000 |
2012/11/05 | 330 | 331 | 329 | 331 | 5,000 |
2012/11/02 | 331 | 334 | 330 | 333 | 8,000 |
2012/11/01 | 331 | 331 | 329 | 329 | 6,000 |
2012/10/31 | 330 | 330 | 330 | 330 | 2,000 |
2012/10/30 | 332 | 332 | 328 | 328 | 2,000 |
2012/10/29 | 342 | 342 | 335 | 335 | 9,000 |
2012/10/26 | 334 | 336 | 320 | 335 | 14,000 |
2012/10/25 | 335 | 335 | 333 | 333 | 16,000 |
2012/10/24 | 336 | 339 | 331 | 333 | 8,000 |
2012/10/23 | 340 | 344 | 340 | 344 | 7,000 |
2012/10/22 | 328 | 333 | 328 | 333 | 5,000 |
2012/10/19 | 328 | 328 | 328 | 328 | 1,000 |
2012/10/18 | 332 | 332 | 328 | 328 | 4,000 |
2012/10/17 | 326 | 329 | 325 | 329 | 12,000 |
2012/10/16 | 315 | 322 | 315 | 319 | 29,000 |
2012/10/15 | 312 | 313 | 311 | 311 | 11,000 |
2012/10/12 | 314 | 318 | 312 | 317 | 28,000 |
2012/10/11 | 315 | 321 | 315 | 320 | 13,000 |
2012/10/10 | 319 | 321 | 319 | 321 | 5,000 |
2012/10/09 | 327 | 329 | 327 | 327 | 23,000 |
2012/10/04 | 321 | 331 | 321 | 327 | 35,000 |
2012/10/03 | 322 | 323 | 321 | 321 | 14,000 |
2012/10/02 | 326 | 332 | 324 | 328 | 89,000 |
2012/10/01 | 338 | 338 | 323 | 324 | 13,000 |
2012/09/28 | 343 | 355 | 342 | 346 | 29,000 |
2012/09/27 | 343 | 357 | 343 | 351 | 21,000 |
2012/09/26 | 350 | 358 | 335 | 350 | 21,000 |
2012/09/25 | 370 | 370 | 369 | 369 | 13,000 |
2012/09/24 | 364 | 368 | 364 | 365 | 43,000 |
2012/09/21 | 356 | 359 | 355 | 359 | 15,000 |
2012/09/20 | 353 | 359 | 351 | 351 | 12,000 |
2012/09/19 | 348 | 357 | 347 | 347 | 24,000 |
2012/09/18 | 346 | 346 | 340 | 340 | 5,000 |
2012/09/14 | 336 | 348 | 336 | 348 | 12,000 |
2012/09/13 | 335 | 340 | 335 | 340 | 7,000 |
2012/09/12 | 327 | 327 | 322 | 322 | 5,000 |
2012/09/11 | 326 | 326 | 325 | 325 | 13,000 |
2012/09/10 | 327 | 329 | 324 | 326 | 15,000 |
2012/09/07 | 326 | 329 | 326 | 329 | 4,000 |
2012/09/06 | 325 | 325 | 325 | 325 | 5,000 |
2012/09/05 | 330 | 333 | 329 | 330 | 5,000 |
2012/09/04 | 335 | 335 | 330 | 330 | 11,000 |
2012/09/03 | 334 | 335 | 333 | 334 | 9,000 |
2012/08/31 | 328 | 333 | 327 | 333 | 18,000 |
2012/08/30 | 334 | 334 | 322 | 328 | 11,000 |
2012/08/29 | 333 | 334 | 333 | 333 | 10,000 |
2012/08/28 | 334 | 335 | 330 | 330 | 15,000 |
2012/08/27 | 336 | 336 | 332 | 333 | 5,000 |
2012/08/24 | 331 | 333 | 329 | 329 | 8,000 |
2012/08/23 | 328 | 331 | 328 | 331 | 12,000 |
2012/08/22 | 334 | 334 | 327 | 328 | 10,000 |
2012/08/21 | 325 | 329 | 325 | 329 | 5,000 |
2012/08/20 | 322 | 326 | 322 | 325 | 29,000 |
2012/08/17 | 320 | 324 | 320 | 323 | 12,000 |
2012/08/16 | 316 | 322 | 315 | 319 | 42,000 |
2012/08/15 | 332 | 333 | 308 | 318 | 117,000 |
2012/08/14 | 352 | 352 | 335 | 337 | 27,000 |
2012/08/13 | 355 | 356 | 355 | 356 | 5,000 |
2012/08/10 | 363 | 364 | 362 | 363 | 17,000 |
2012/08/09 | 363 | 364 | 360 | 363 | 10,000 |
2012/08/08 | 366 | 366 | 355 | 355 | 10,000 |
2012/08/07 | 365 | 373 | 365 | 373 | 21,000 |
2012/08/06 | 366 | 371 | 366 | 367 | 43,000 |
2012/08/03 | 340 | 370 | 336 | 365 | 45,000 |
2012/08/02 | 335 | 342 | 335 | 341 | 11,000 |
2012/08/01 | 335 | 339 | 335 | 339 | 7,000 |
2012/07/31 | 340 | 340 | 335 | 338 | 10,000 |
2012/07/30 | 341 | 345 | 335 | 340 | 21,000 |
2012/07/27 | 340 | 341 | 340 | 341 | 3,000 |
2012/07/26 | 336 | 339 | 332 | 333 | 12,000 |
2012/07/25 | 334 | 342 | 334 | 339 | 12,000 |
2012/07/24 | 356 | 360 | 356 | 358 | 5,000 |
2012/07/23 | 338 | 345 | 338 | 340 | 7,000 |
2012/07/20 | 356 | 356 | 341 | 341 | 16,000 |
2012/07/19 | 351 | 356 | 334 | 356 | 7,000 |
2012/07/18 | 353 | 353 | 352 | 352 | 3,000 |
2012/07/17 | 360 | 360 | 353 | 353 | 6,000 |
2012/07/13 | 357 | 359 | 352 | 359 | 5,000 |
2012/07/12 | 358 | 358 | 355 | 357 | 7,000 |
2012/07/11 | 362 | 362 | 362 | 362 | 1,000 |
2012/07/10 | 356 | 360 | 356 | 359 | 3,000 |
2012/07/09 | 355 | 355 | 354 | 354 | 4,000 |
2012/07/06 | 364 | 366 | 362 | 362 | 15,000 |
2012/07/05 | 362 | 366 | 360 | 361 | 12,000 |
2012/07/04 | 362 | 370 | 362 | 370 | 11,000 |
2012/07/03 | 369 | 373 | 365 | 365 | 9,000 |
2012/07/02 | 361 | 361 | 350 | 361 | 11,000 |
2012/06/29 | 336 | 362 | 336 | 362 | 34,000 |
2012/06/28 | 341 | 345 | 335 | 336 | 48,000 |
2012/06/27 | 356 | 356 | 340 | 344 | 85,000 |
2012/06/26 | 359 | 360 | 358 | 358 | 8,000 |
2012/06/25 | 375 | 375 | 354 | 363 | 19,000 |
2012/06/22 | 376 | 379 | 374 | 379 | 8,000 |
2012/06/21 | 375 | 375 | 375 | 375 | 5,000 |
2012/06/20 | 375 | 375 | 373 | 375 | 27,000 |
2012/06/19 | 367 | 381 | 367 | 373 | 9,000 |
2012/06/18 | 367 | 369 | 367 | 367 | 11,000 |
2012/06/15 | 365 | 369 | 354 | 369 | 12,000 |
2012/06/14 | 373 | 373 | 365 | 365 | 2,000 |
2012/06/13 | 370 | 375 | 370 | 373 | 6,000 |
2012/06/12 | 383 | 383 | 372 | 373 | 10,000 |
2012/06/11 | 374 | 384 | 372 | 384 | 5,000 |
2012/06/08 | 388 | 388 | 374 | 379 | 10,000 |
2012/06/07 | 382 | 395 | 382 | 395 | 6,000 |
2012/06/06 | 363 | 386 | 363 | 380 | 24,000 |
2012/06/05 | 361 | 363 | 361 | 362 | 3,000 |
2012/06/04 | 379 | 379 | 360 | 369 | 12,000 |
2012/06/01 | 390 | 390 | 386 | 387 | 9,000 |
2012/05/31 | 377 | 399 | 377 | 399 | 20,000 |
2012/05/30 | 390 | 394 | 390 | 393 | 9,000 |
2012/05/29 | 383 | 383 | 383 | 383 | 1,000 |
2012/05/28 | 378 | 378 | 375 | 375 | 4,000 |
2012/05/25 | 384 | 384 | 378 | 378 | 8,000 |
2012/05/24 | 375 | 385 | 368 | 381 | 33,000 |
2012/05/23 | 358 | 385 | 357 | 367 | 147,000 |
2012/05/22 | 337 | 358 | 334 | 350 | 50,000 |
2012/05/21 | 324 | 324 | 315 | 321 | 32,000 |
2012/05/18 | 330 | 332 | 308 | 309 | 126,000 |
2012/05/17 | 337 | 341 | 330 | 341 | 28,000 |
2012/05/16 | 364 | 364 | 346 | 350 | 37,000 |
2012/05/15 | 363 | 367 | 350 | 363 | 26,000 |
2012/05/14 | 368 | 380 | 368 | 378 | 69,000 |
2012/05/11 | 356 | 384 | 356 | 382 | 205,000 |
2012/05/10 | 433 | 434 | 396 | 396 | 35,000 |
2012/05/09 | 443 | 448 | 438 | 438 | 49,000 |
2012/05/08 | 445 | 453 | 444 | 444 | 41,000 |
2012/05/07 | 447 | 457 | 447 | 453 | 20,000 |
2012/05/02 | 479 | 479 | 479 | 479 | 4,000 |
2012/05/01 | 489 | 489 | 472 | 472 | 7,000 |
2012/04/27 | 491 | 495 | 483 | 489 | 51,000 |
2012/04/26 | 488 | 527 | 488 | 495 | 160,000 |
2012/04/25 | 461 | 488 | 461 | 488 | 53,000 |
2012/04/24 | 472 | 472 | 458 | 469 | 31,000 |
2012/04/23 | 428 | 471 | 428 | 469 | 110,000 |
2012/04/20 | 428 | 428 | 425 | 428 | 20,000 |
2012/04/19 | 421 | 427 | 417 | 426 | 18,000 |
2012/04/18 | 420 | 426 | 415 | 420 | 21,000 |
2012/04/17 | 415 | 420 | 415 | 416 | 17,000 |
2012/04/16 | 425 | 426 | 413 | 413 | 21,000 |
2012/04/13 | 426 | 429 | 423 | 424 | 9,000 |
2012/04/12 | 418 | 421 | 416 | 421 | 12,000 |
2012/04/11 | 410 | 420 | 410 | 420 | 11,000 |
2012/04/10 | 420 | 423 | 415 | 415 | 23,000 |
2012/04/09 | 415 | 428 | 415 | 428 | 24,000 |
2012/04/06 | 435 | 435 | 413 | 420 | 52,000 |
2012/04/05 | 438 | 443 | 433 | 435 | 20,000 |
2012/04/04 | 451 | 456 | 445 | 450 | 26,000 |
2012/04/03 | 451 | 451 | 447 | 448 | 22,000 |
2012/04/02 | 457 | 459 | 450 | 450 | 13,000 |
2012/03/30 | 453 | 457 | 453 | 457 | 3,000 |
2012/03/29 | 445 | 455 | 443 | 453 | 46,000 |
2012/03/28 | 445 | 453 | 445 | 450 | 22,000 |
2012/03/27 | 468 | 468 | 460 | 460 | 34,000 |
2012/03/26 | 460 | 465 | 460 | 465 | 19,000 |
2012/03/23 | 465 | 465 | 458 | 458 | 56,000 |
2012/03/22 | 478 | 478 | 467 | 467 | 25,000 |
2012/03/21 | 480 | 480 | 473 | 473 | 31,000 |
2012/03/19 | 475 | 478 | 473 | 476 | 26,000 |
2012/03/16 | 472 | 477 | 469 | 475 | 35,000 |
2012/03/15 | 480 | 484 | 475 | 476 | 27,000 |
2012/03/14 | 480 | 486 | 480 | 484 | 21,000 |
2012/03/13 | 474 | 477 | 474 | 477 | 19,000 |
2012/03/12 | 471 | 474 | 465 | 466 | 55,000 |
2012/03/09 | 474 | 474 | 468 | 469 | 16,000 |
2012/03/08 | 471 | 471 | 469 | 470 | 35,000 |
2012/03/07 | 470 | 475 | 461 | 471 | 52,000 |
2012/03/06 | 481 | 481 | 480 | 480 | 4,000 |
2012/03/05 | 490 | 493 | 483 | 489 | 23,000 |
2012/03/02 | 495 | 495 | 493 | 493 | 7,000 |
2012/03/01 | 497 | 500 | 483 | 500 | 44,000 |
2012/02/29 | 523 | 524 | 496 | 507 | 40,000 |
2012/02/28 | 499 | 515 | 482 | 515 | 46,000 |
2012/02/27 | 494 | 519 | 494 | 515 | 61,000 |
2012/02/24 | 453 | 479 | 453 | 478 | 29,000 |
2012/02/23 | 452 | 458 | 450 | 458 | 14,000 |
2012/02/22 | 449 | 452 | 442 | 452 | 20,000 |
2012/02/21 | 449 | 449 | 442 | 442 | 16,000 |
2012/02/20 | 448 | 453 | 441 | 446 | 25,000 |
2012/02/17 | 439 | 446 | 439 | 444 | 13,000 |
2012/02/16 | 431 | 437 | 430 | 437 | 20,000 |
2012/02/15 | 440 | 440 | 430 | 438 | 20,000 |
2012/02/14 | 443 | 448 | 434 | 440 | 12,000 |
2012/02/13 | 452 | 452 | 436 | 446 | 13,000 |
2012/02/10 | 447 | 463 | 447 | 456 | 21,000 |
2012/02/09 | 441 | 450 | 441 | 446 | 12,000 |
2012/02/08 | 438 | 445 | 427 | 445 | 25,000 |
2012/02/07 | 425 | 438 | 420 | 438 | 25,000 |
2012/02/06 | 439 | 439 | 433 | 435 | 25,000 |
2012/02/03 | 411 | 435 | 411 | 423 | 25,000 |
2012/02/02 | 437 | 437 | 409 | 409 | 19,000 |
2012/02/01 | 440 | 440 | 437 | 437 | 11,000 |
2012/01/31 | 435 | 438 | 435 | 437 | 12,000 |
2012/01/30 | 433 | 441 | 433 | 435 | 19,000 |
2012/01/27 | 464 | 464 | 436 | 441 | 46,000 |
2012/01/26 | 465 | 465 | 451 | 464 | 36,000 |
2012/01/25 | 443 | 462 | 443 | 450 | 56,000 |
2012/01/24 | 430 | 464 | 427 | 443 | 108,000 |
2012/01/23 | 410 | 420 | 410 | 419 | 29,000 |
2012/01/20 | 398 | 412 | 398 | 406 | 27,000 |
2012/01/19 | 398 | 402 | 396 | 396 | 42,000 |
2012/01/18 | 404 | 404 | 398 | 398 | 20,000 |
2012/01/17 | 404 | 408 | 401 | 404 | 14,000 |
2012/01/16 | 410 | 410 | 400 | 405 | 8,000 |
2012/01/13 | 405 | 410 | 405 | 410 | 5,000 |
2012/01/12 | 400 | 400 | 390 | 397 | 6,000 |
2012/01/11 | 404 | 406 | 404 | 406 | 2,000 |
2012/01/10 | 403 | 410 | 403 | 410 | 10,000 |
2012/01/06 | 403 | 410 | 400 | 400 | 5,000 |
2012/01/05 | 404 | 410 | 394 | 410 | 19,000 |
2012/01/04 | 405 | 406 | 404 | 405 | 10,000 |