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 |
---|---|---|---|---|---|
2014/12/30 | 519 | 524 | 515 | 520 | 32,300 |
2014/12/29 | 527 | 527 | 519 | 519 | 30,300 |
2014/12/26 | 514 | 518 | 510 | 518 | 16,900 |
2014/12/25 | 512 | 516 | 508 | 514 | 20,400 |
2014/12/24 | 520 | 520 | 513 | 517 | 33,100 |
2014/12/22 | 517 | 520 | 509 | 509 | 44,300 |
2014/12/19 | 517 | 518 | 513 | 515 | 17,400 |
2014/12/18 | 518 | 528 | 511 | 511 | 12,600 |
2014/12/17 | 510 | 513 | 507 | 513 | 21,300 |
2014/12/16 | 510 | 513 | 506 | 508 | 8,000 |
2014/12/15 | 522 | 522 | 510 | 510 | 29,500 |
2014/12/12 | 519 | 531 | 519 | 521 | 34,800 |
2014/12/11 | 529 | 529 | 518 | 524 | 28,900 |
2014/12/10 | 536 | 545 | 525 | 525 | 45,000 |
2014/12/09 | 529 | 549 | 528 | 546 | 86,400 |
2014/12/08 | 523 | 533 | 521 | 529 | 59,400 |
2014/12/05 | 517 | 521 | 505 | 518 | 42,400 |
2014/12/04 | 509 | 520 | 506 | 520 | 63,800 |
2014/12/03 | 504 | 509 | 500 | 504 | 54,000 |
2014/12/02 | 496 | 497 | 490 | 493 | 49,200 |
2014/12/01 | 496 | 497 | 490 | 496 | 50,300 |
2014/11/28 | 500 | 502 | 494 | 496 | 15,400 |
2014/11/27 | 501 | 501 | 492 | 495 | 20,700 |
2014/11/26 | 503 | 503 | 497 | 499 | 27,800 |
2014/11/25 | 500 | 503 | 496 | 502 | 26,600 |
2014/11/21 | 495 | 497 | 481 | 492 | 44,400 |
2014/11/20 | 504 | 506 | 492 | 496 | 27,300 |
2014/11/19 | 500 | 511 | 497 | 501 | 90,900 |
2014/11/18 | 481 | 498 | 481 | 493 | 71,900 |
2014/11/17 | 480 | 483 | 475 | 476 | 54,400 |
2014/11/14 | 471 | 479 | 471 | 475 | 29,600 |
2014/11/13 | 475 | 477 | 471 | 472 | 61,800 |
2014/11/12 | 474 | 487 | 474 | 478 | 44,800 |
2014/11/11 | 467 | 475 | 467 | 472 | 51,600 |
2014/11/10 | 462 | 473 | 462 | 465 | 81,600 |
2014/11/07 | 462 | 470 | 461 | 462 | 142,400 |
2014/11/06 | 469 | 471 | 448 | 448 | 132,400 |
2014/11/05 | 474 | 478 | 469 | 469 | 82,800 |
2014/11/04 | 480 | 483 | 476 | 477 | 68,300 |
2014/10/31 | 474 | 476 | 474 | 475 | 29,000 |
2014/10/30 | 474 | 479 | 474 | 478 | 8,000 |
2014/10/29 | 477 | 487 | 475 | 480 | 30,000 |
2014/10/28 | 479 | 484 | 475 | 484 | 10,000 |
2014/10/27 | 473 | 486 | 467 | 485 | 15,000 |
2014/10/24 | 473 | 473 | 466 | 466 | 12,000 |
2014/10/23 | 474 | 477 | 470 | 470 | 11,000 |
2014/10/22 | 471 | 476 | 467 | 474 | 23,000 |
2014/10/21 | 461 | 465 | 461 | 463 | 12,000 |
2014/10/20 | 460 | 466 | 458 | 461 | 30,000 |
2014/10/17 | 462 | 465 | 455 | 455 | 32,000 |
2014/10/16 | 463 | 465 | 460 | 465 | 19,000 |
2014/10/15 | 463 | 467 | 461 | 467 | 26,000 |
2014/10/14 | 468 | 468 | 461 | 462 | 83,000 |
2014/10/10 | 472 | 477 | 470 | 471 | 51,000 |
2014/10/09 | 479 | 485 | 475 | 478 | 20,000 |
2014/10/08 | 480 | 480 | 476 | 479 | 32,000 |
2014/10/07 | 485 | 492 | 484 | 484 | 32,000 |
2014/10/06 | 484 | 490 | 482 | 487 | 21,000 |
2014/10/03 | 474 | 479 | 474 | 479 | 12,000 |
2014/10/02 | 483 | 483 | 472 | 473 | 99,000 |
2014/10/01 | 500 | 500 | 486 | 486 | 104,000 |
2014/09/30 | 507 | 510 | 505 | 510 | 11,000 |
2014/09/29 | 517 | 517 | 506 | 507 | 91,000 |
2014/09/26 | 519 | 520 | 512 | 515 | 25,000 |
2014/09/25 | 521 | 526 | 521 | 521 | 28,000 |
2014/09/24 | 524 | 528 | 521 | 521 | 32,000 |
2014/09/22 | 523 | 527 | 523 | 524 | 16,000 |
2014/09/19 | 519 | 522 | 519 | 520 | 12,000 |
2014/09/18 | 516 | 521 | 516 | 518 | 36,000 |
2014/09/17 | 515 | 518 | 514 | 516 | 22,000 |
2014/09/16 | 515 | 522 | 513 | 520 | 43,000 |
2014/09/12 | 511 | 515 | 510 | 510 | 23,000 |
2014/09/11 | 513 | 513 | 509 | 510 | 18,000 |
2014/09/10 | 509 | 509 | 507 | 507 | 11,000 |
2014/09/09 | 513 | 516 | 509 | 509 | 32,000 |
2014/09/08 | 511 | 516 | 511 | 513 | 7,000 |
2014/09/05 | 513 | 515 | 511 | 511 | 9,000 |
2014/09/04 | 510 | 511 | 509 | 509 | 11,000 |
2014/09/03 | 511 | 515 | 510 | 510 | 22,000 |
2014/09/02 | 512 | 517 | 509 | 509 | 29,000 |
2014/09/01 | 519 | 525 | 512 | 512 | 41,000 |
2014/08/29 | 510 | 519 | 506 | 519 | 33,000 |
2014/08/28 | 498 | 510 | 494 | 505 | 40,000 |
2014/08/27 | 495 | 496 | 494 | 495 | 16,000 |
2014/08/26 | 493 | 494 | 491 | 493 | 21,000 |
2014/08/25 | 491 | 491 | 488 | 491 | 35,000 |
2014/08/22 | 492 | 495 | 490 | 490 | 19,000 |
2014/08/21 | 492 | 493 | 488 | 490 | 18,000 |
2014/08/20 | 494 | 495 | 492 | 493 | 21,000 |
2014/08/19 | 494 | 494 | 490 | 492 | 17,000 |
2014/08/18 | 487 | 490 | 486 | 490 | 12,000 |
2014/08/15 | 483 | 486 | 482 | 482 | 21,000 |
2014/08/14 | 479 | 486 | 478 | 482 | 22,000 |
2014/08/13 | 472 | 482 | 472 | 482 | 33,000 |
2014/08/12 | 472 | 475 | 468 | 470 | 31,000 |
2014/08/11 | 469 | 479 | 469 | 474 | 34,000 |
2014/08/08 | 474 | 474 | 462 | 464 | 66,000 |
2014/08/07 | 473 | 478 | 473 | 474 | 48,000 |
2014/08/06 | 485 | 485 | 474 | 479 | 130,000 |
2014/08/05 | 491 | 499 | 490 | 490 | 164,000 |
2014/08/04 | 550 | 564 | 485 | 486 | 285,000 |
2014/08/01 | 549 | 549 | 544 | 549 | 12,000 |
2014/07/31 | 548 | 554 | 548 | 550 | 21,000 |
2014/07/30 | 547 | 550 | 547 | 548 | 8,000 |
2014/07/29 | 548 | 550 | 546 | 548 | 10,000 |
2014/07/28 | 549 | 549 | 548 | 548 | 9,000 |
2014/07/25 | 547 | 549 | 547 | 548 | 8,000 |
2014/07/24 | 542 | 547 | 542 | 547 | 18,000 |
2014/07/23 | 546 | 547 | 540 | 541 | 18,000 |
2014/07/22 | 538 | 541 | 537 | 541 | 18,000 |
2014/07/18 | 535 | 538 | 535 | 538 | 8,000 |
2014/07/17 | 553 | 553 | 543 | 543 | 15,000 |
2014/07/16 | 554 | 555 | 541 | 543 | 23,000 |
2014/07/15 | 556 | 556 | 549 | 549 | 32,000 |
2014/07/14 | 547 | 556 | 547 | 554 | 28,000 |
2014/07/11 | 548 | 549 | 543 | 547 | 29,000 |
2014/07/10 | 546 | 558 | 541 | 553 | 103,000 |
2014/07/09 | 533 | 536 | 533 | 536 | 13,000 |
2014/07/08 | 535 | 536 | 528 | 536 | 27,000 |
2014/07/07 | 535 | 538 | 532 | 534 | 26,000 |
2014/07/04 | 531 | 536 | 529 | 531 | 28,000 |
2014/07/03 | 538 | 538 | 530 | 535 | 40,000 |
2014/07/02 | 536 | 539 | 534 | 539 | 21,000 |
2014/07/01 | 535 | 538 | 535 | 535 | 15,000 |
2014/06/30 | 531 | 535 | 530 | 535 | 12,000 |
2014/06/27 | 531 | 536 | 528 | 530 | 17,000 |
2014/06/26 | 536 | 540 | 533 | 535 | 23,000 |
2014/06/25 | 534 | 537 | 529 | 530 | 26,000 |
2014/06/24 | 539 | 539 | 534 | 534 | 18,000 |
2014/06/23 | 539 | 539 | 534 | 537 | 43,000 |
2014/06/20 | 537 | 538 | 532 | 537 | 22,000 |
2014/06/19 | 534 | 538 | 532 | 536 | 26,000 |
2014/06/18 | 525 | 534 | 525 | 530 | 27,000 |
2014/06/17 | 535 | 535 | 524 | 524 | 53,000 |
2014/06/16 | 532 | 534 | 531 | 531 | 18,000 |
2014/06/13 | 536 | 536 | 528 | 529 | 30,000 |
2014/06/12 | 530 | 536 | 529 | 535 | 22,000 |
2014/06/11 | 530 | 536 | 530 | 536 | 18,000 |
2014/06/10 | 532 | 541 | 530 | 530 | 35,000 |
2014/06/09 | 522 | 540 | 522 | 539 | 82,000 |
2014/06/06 | 512 | 516 | 511 | 512 | 23,000 |
2014/06/05 | 520 | 520 | 510 | 510 | 30,000 |
2014/06/04 | 519 | 525 | 519 | 520 | 20,000 |
2014/06/03 | 515 | 519 | 514 | 519 | 28,000 |
2014/06/02 | 512 | 514 | 510 | 514 | 8,000 |
2014/05/30 | 512 | 512 | 507 | 507 | 5,000 |
2014/05/29 | 508 | 514 | 495 | 502 | 24,000 |
2014/05/28 | 513 | 513 | 509 | 512 | 20,000 |
2014/05/27 | 501 | 513 | 501 | 509 | 25,000 |
2014/05/26 | 502 | 509 | 500 | 500 | 36,000 |
2014/05/23 | 492 | 500 | 492 | 496 | 15,000 |
2014/05/22 | 492 | 495 | 486 | 495 | 32,000 |
2014/05/21 | 479 | 489 | 476 | 489 | 15,000 |
2014/05/20 | 476 | 488 | 475 | 482 | 30,000 |
2014/05/19 | 486 | 486 | 471 | 476 | 86,000 |
2014/05/16 | 500 | 500 | 485 | 488 | 97,000 |
2014/05/15 | 505 | 506 | 501 | 502 | 28,000 |
2014/05/14 | 502 | 510 | 500 | 504 | 42,000 |
2014/05/13 | 510 | 513 | 500 | 502 | 86,000 |
2014/05/12 | 530 | 531 | 506 | 507 | 86,000 |
2014/05/09 | 536 | 542 | 523 | 527 | 366,000 |
2014/05/08 | 615 | 617 | 603 | 606 | 33,000 |
2014/05/07 | 617 | 617 | 608 | 613 | 7,000 |
2014/05/02 | 612 | 619 | 607 | 619 | 19,000 |
2014/05/01 | 612 | 612 | 603 | 612 | 23,000 |
2014/04/30 | 607 | 613 | 606 | 612 | 22,000 |
2014/04/28 | 610 | 610 | 606 | 607 | 28,000 |
2014/04/25 | 629 | 630 | 615 | 615 | 24,000 |
2014/04/24 | 635 | 635 | 621 | 622 | 17,000 |
2014/04/23 | 626 | 633 | 616 | 628 | 32,000 |
2014/04/22 | 631 | 632 | 626 | 626 | 26,000 |
2014/04/21 | 626 | 626 | 622 | 622 | 18,000 |
2014/04/18 | 615 | 622 | 615 | 618 | 22,000 |
2014/04/17 | 613 | 620 | 612 | 614 | 28,000 |
2014/04/16 | 614 | 617 | 613 | 617 | 15,000 |
2014/04/15 | 619 | 619 | 609 | 609 | 18,000 |
2014/04/14 | 616 | 616 | 604 | 614 | 9,000 |
2014/04/11 | 611 | 621 | 600 | 621 | 22,000 |
2014/04/10 | 635 | 641 | 621 | 621 | 20,000 |
2014/04/09 | 644 | 644 | 634 | 634 | 20,000 |
2014/04/08 | 653 | 653 | 635 | 644 | 22,000 |
2014/04/07 | 652 | 656 | 645 | 655 | 20,000 |
2014/04/04 | 646 | 651 | 645 | 646 | 13,000 |
2014/04/03 | 660 | 660 | 646 | 646 | 42,000 |
2014/04/02 | 640 | 658 | 638 | 655 | 55,000 |
2014/04/01 | 630 | 637 | 628 | 637 | 31,000 |
2014/03/31 | 621 | 627 | 620 | 627 | 20,000 |
2014/03/28 | 620 | 620 | 608 | 612 | 6,000 |
2014/03/27 | 601 | 610 | 601 | 610 | 11,000 |
2014/03/26 | 610 | 619 | 610 | 614 | 15,000 |
2014/03/25 | 621 | 626 | 606 | 615 | 26,000 |
2014/03/24 | 612 | 621 | 612 | 616 | 28,000 |
2014/03/20 | 626 | 626 | 617 | 617 | 11,000 |
2014/03/19 | 637 | 642 | 625 | 639 | 15,000 |
2014/03/18 | 641 | 642 | 634 | 637 | 11,000 |
2014/03/17 | 630 | 630 | 620 | 626 | 14,000 |
2014/03/14 | 643 | 643 | 624 | 635 | 19,000 |
2014/03/13 | 648 | 650 | 646 | 646 | 4,000 |
2014/03/12 | 655 | 657 | 644 | 649 | 26,000 |
2014/03/11 | 653 | 665 | 653 | 658 | 16,000 |
2014/03/10 | 656 | 657 | 651 | 653 | 15,000 |
2014/03/07 | 652 | 652 | 648 | 651 | 9,000 |
2014/03/06 | 637 | 650 | 636 | 645 | 19,000 |
2014/03/05 | 645 | 646 | 641 | 644 | 9,000 |
2014/03/04 | 637 | 637 | 631 | 635 | 11,000 |
2014/03/03 | 633 | 638 | 625 | 638 | 34,000 |
2014/02/28 | 645 | 653 | 635 | 640 | 29,000 |
2014/02/27 | 654 | 663 | 652 | 652 | 12,000 |
2014/02/26 | 654 | 657 | 649 | 655 | 17,000 |
2014/02/25 | 650 | 654 | 645 | 654 | 21,000 |
2014/02/24 | 638 | 648 | 634 | 643 | 34,000 |
2014/02/21 | 633 | 640 | 633 | 640 | 13,000 |
2014/02/20 | 644 | 644 | 627 | 628 | 24,000 |
2014/02/19 | 650 | 650 | 641 | 645 | 24,000 |
2014/02/18 | 643 | 655 | 639 | 655 | 43,000 |
2014/02/17 | 639 | 640 | 631 | 633 | 34,000 |
2014/02/14 | 654 | 655 | 633 | 638 | 61,000 |
2014/02/13 | 675 | 675 | 647 | 651 | 63,000 |
2014/02/12 | 685 | 685 | 665 | 669 | 65,000 |
2014/02/10 | 662 | 680 | 661 | 675 | 99,000 |
2014/02/07 | 651 | 658 | 645 | 650 | 41,000 |
2014/02/06 | 659 | 668 | 628 | 642 | 178,000 |
2014/02/05 | 608 | 639 | 595 | 629 | 202,000 |
2014/02/04 | 579 | 607 | 571 | 588 | 97,000 |
2014/02/03 | 645 | 647 | 619 | 619 | 62,000 |
2014/01/31 | 676 | 676 | 651 | 660 | 75,000 |
2014/01/30 | 661 | 665 | 647 | 656 | 61,000 |
2014/01/29 | 664 | 684 | 661 | 681 | 97,000 |
2014/01/28 | 625 | 658 | 618 | 648 | 133,000 |
2014/01/27 | 615 | 623 | 611 | 615 | 132,000 |
2014/01/24 | 648 | 652 | 642 | 642 | 90,000 |
2014/01/23 | 678 | 679 | 653 | 664 | 79,000 |
2014/01/22 | 683 | 685 | 666 | 678 | 107,000 |
2014/01/21 | 692 | 698 | 687 | 691 | 110,000 |
2014/01/20 | 676 | 695 | 668 | 695 | 213,000 |
2014/01/17 | 637 | 656 | 637 | 656 | 118,000 |
2014/01/16 | 629 | 640 | 627 | 637 | 96,000 |
2014/01/15 | 622 | 624 | 616 | 623 | 40,000 |
2014/01/14 | 608 | 615 | 604 | 613 | 69,000 |
2014/01/10 | 615 | 624 | 615 | 619 | 37,000 |
2014/01/09 | 619 | 619 | 613 | 615 | 40,000 |
2014/01/08 | 605 | 620 | 604 | 619 | 58,000 |
2014/01/07 | 601 | 605 | 601 | 604 | 28,000 |
2014/01/06 | 606 | 606 | 600 | 601 | 46,000 |