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 |
---|---|---|---|---|---|
2016/12/30 | 486 | 492 | 485 | 492 | 17,100 |
2016/12/29 | 489 | 490 | 484 | 486 | 20,500 |
2016/12/28 | 491 | 493 | 487 | 490 | 28,000 |
2016/12/27 | 478 | 487 | 476 | 486 | 46,200 |
2016/12/26 | 485 | 485 | 475 | 479 | 90,500 |
2016/12/22 | 488 | 488 | 480 | 485 | 64,200 |
2016/12/21 | 494 | 497 | 490 | 490 | 43,900 |
2016/12/20 | 502 | 504 | 492 | 493 | 42,900 |
2016/12/19 | 507 | 509 | 500 | 502 | 32,300 |
2016/12/16 | 513 | 513 | 506 | 507 | 21,300 |
2016/12/15 | 512 | 516 | 510 | 512 | 27,500 |
2016/12/14 | 512 | 513 | 509 | 510 | 19,900 |
2016/12/13 | 508 | 513 | 508 | 511 | 17,500 |
2016/12/12 | 517 | 519 | 510 | 511 | 39,400 |
2016/12/09 | 515 | 517 | 513 | 516 | 28,400 |
2016/12/08 | 516 | 519 | 510 | 514 | 14,300 |
2016/12/07 | 513 | 516 | 509 | 511 | 21,400 |
2016/12/06 | 508 | 512 | 506 | 509 | 15,100 |
2016/12/05 | 510 | 512 | 491 | 508 | 26,800 |
2016/12/02 | 511 | 512 | 501 | 511 | 25,400 |
2016/12/01 | 512 | 514 | 506 | 510 | 68,400 |
2016/11/30 | 487 | 517 | 487 | 501 | 53,000 |
2016/11/29 | 481 | 489 | 481 | 487 | 40,800 |
2016/11/28 | 475 | 484 | 474 | 481 | 56,000 |
2016/11/25 | 475 | 477 | 470 | 475 | 23,600 |
2016/11/24 | 473 | 475 | 471 | 475 | 17,200 |
2016/11/22 | 471 | 472 | 468 | 471 | 7,700 |
2016/11/21 | 470 | 471 | 467 | 468 | 22,000 |
2016/11/18 | 467 | 471 | 463 | 466 | 36,700 |
2016/11/17 | 471 | 471 | 466 | 466 | 10,600 |
2016/11/16 | 470 | 471 | 467 | 468 | 14,900 |
2016/11/15 | 468 | 468 | 463 | 467 | 16,000 |
2016/11/14 | 467 | 473 | 467 | 467 | 13,500 |
2016/11/11 | 460 | 467 | 460 | 467 | 17,200 |
2016/11/10 | 460 | 464 | 453 | 462 | 19,300 |
2016/11/09 | 460 | 462 | 446 | 449 | 38,000 |
2016/11/08 | 463 | 465 | 460 | 461 | 22,300 |
2016/11/07 | 455 | 468 | 455 | 461 | 34,400 |
2016/11/04 | 460 | 463 | 455 | 455 | 48,600 |
2016/11/02 | 465 | 466 | 462 | 462 | 52,300 |
2016/11/01 | 474 | 474 | 467 | 467 | 34,600 |
2016/10/31 | 476 | 478 | 474 | 477 | 28,600 |
2016/10/28 | 472 | 475 | 470 | 470 | 11,100 |
2016/10/27 | 470 | 476 | 467 | 475 | 9,800 |
2016/10/26 | 470 | 475 | 470 | 472 | 6,800 |
2016/10/25 | 476 | 478 | 465 | 468 | 25,900 |
2016/10/24 | 478 | 480 | 475 | 477 | 11,200 |
2016/10/21 | 474 | 476 | 468 | 474 | 14,500 |
2016/10/20 | 473 | 475 | 471 | 471 | 17,100 |
2016/10/19 | 466 | 470 | 466 | 470 | 10,100 |
2016/10/18 | 468 | 469 | 465 | 469 | 9,600 |
2016/10/17 | 461 | 470 | 461 | 470 | 13,900 |
2016/10/14 | 460 | 461 | 456 | 461 | 6,200 |
2016/10/13 | 459 | 464 | 456 | 460 | 22,300 |
2016/10/12 | 461 | 465 | 459 | 459 | 8,800 |
2016/10/11 | 466 | 469 | 462 | 462 | 12,500 |
2016/10/07 | 461 | 471 | 461 | 464 | 15,800 |
2016/10/06 | 456 | 467 | 455 | 467 | 41,400 |
2016/10/05 | 455 | 455 | 451 | 455 | 9,600 |
2016/10/04 | 451 | 455 | 450 | 450 | 39,300 |
2016/10/03 | 450 | 455 | 448 | 455 | 31,800 |
2016/09/30 | 448 | 453 | 447 | 451 | 33,600 |
2016/09/29 | 448 | 459 | 445 | 449 | 90,500 |
2016/09/28 | 461 | 473 | 461 | 471 | 11,200 |
2016/09/27 | 471 | 471 | 466 | 469 | 72,000 |
2016/09/26 | 470 | 471 | 467 | 469 | 20,300 |
2016/09/23 | 470 | 475 | 467 | 472 | 9,900 |
2016/09/21 | 466 | 470 | 462 | 465 | 29,200 |
2016/09/20 | 466 | 470 | 464 | 469 | 122,500 |
2016/09/16 | 473 | 475 | 466 | 466 | 16,200 |
2016/09/15 | 473 | 473 | 468 | 468 | 15,700 |
2016/09/14 | 472 | 479 | 472 | 478 | 15,500 |
2016/09/13 | 472 | 478 | 470 | 470 | 12,100 |
2016/09/12 | 474 | 478 | 470 | 470 | 20,800 |
2016/09/09 | 476 | 479 | 476 | 479 | 45,100 |
2016/09/08 | 479 | 485 | 477 | 480 | 17,000 |
2016/09/07 | 479 | 481 | 477 | 480 | 31,000 |
2016/09/06 | 477 | 483 | 477 | 478 | 10,600 |
2016/09/05 | 485 | 485 | 477 | 478 | 8,900 |
2016/09/02 | 476 | 481 | 474 | 475 | 15,600 |
2016/09/01 | 482 | 487 | 476 | 476 | 20,700 |
2016/08/31 | 470 | 478 | 470 | 477 | 17,800 |
2016/08/30 | 469 | 470 | 464 | 469 | 11,300 |
2016/08/29 | 470 | 470 | 465 | 469 | 27,100 |
2016/08/26 | 490 | 490 | 465 | 470 | 61,600 |
2016/08/25 | 495 | 495 | 489 | 494 | 15,900 |
2016/08/24 | 487 | 492 | 487 | 492 | 5,600 |
2016/08/23 | 485 | 490 | 484 | 487 | 25,900 |
2016/08/22 | 484 | 484 | 480 | 484 | 7,500 |
2016/08/19 | 475 | 482 | 475 | 482 | 2,700 |
2016/08/18 | 479 | 480 | 474 | 477 | 2,700 |
2016/08/17 | 477 | 478 | 475 | 476 | 3,900 |
2016/08/16 | 482 | 482 | 470 | 470 | 15,500 |
2016/08/15 | 484 | 484 | 481 | 481 | 8,600 |
2016/08/12 | 487 | 487 | 479 | 481 | 7,100 |
2016/08/10 | 483 | 487 | 483 | 483 | 14,500 |
2016/08/09 | 484 | 484 | 480 | 483 | 5,400 |
2016/08/08 | 481 | 485 | 480 | 484 | 15,400 |
2016/08/05 | 472 | 477 | 472 | 476 | 6,100 |
2016/08/04 | 468 | 473 | 465 | 472 | 6,400 |
2016/08/03 | 472 | 472 | 459 | 464 | 23,200 |
2016/08/02 | 471 | 476 | 470 | 472 | 17,500 |
2016/08/01 | 478 | 478 | 466 | 471 | 22,900 |
2016/07/29 | 473 | 480 | 461 | 480 | 51,400 |
2016/07/28 | 479 | 484 | 471 | 478 | 102,800 |
2016/07/27 | 489 | 500 | 485 | 497 | 39,900 |
2016/07/26 | 508 | 508 | 481 | 485 | 51,500 |
2016/07/25 | 520 | 522 | 504 | 507 | 125,100 |
2016/07/22 | 512 | 517 | 511 | 515 | 42,100 |
2016/07/21 | 502 | 515 | 502 | 511 | 71,300 |
2016/07/20 | 491 | 498 | 490 | 496 | 73,500 |
2016/07/19 | 475 | 486 | 475 | 481 | 25,600 |
2016/07/15 | 485 | 487 | 474 | 476 | 30,200 |
2016/07/14 | 478 | 485 | 477 | 485 | 7,900 |
2016/07/13 | 476 | 477 | 472 | 477 | 24,900 |
2016/07/12 | 468 | 474 | 466 | 472 | 20,500 |
2016/07/11 | 459 | 467 | 452 | 465 | 21,300 |
2016/07/08 | 455 | 462 | 449 | 449 | 35,900 |
2016/07/07 | 467 | 470 | 456 | 457 | 30,300 |
2016/07/06 | 472 | 477 | 465 | 467 | 19,600 |
2016/07/05 | 477 | 478 | 471 | 472 | 9,100 |
2016/07/04 | 482 | 484 | 476 | 477 | 8,800 |
2016/07/01 | 476 | 486 | 473 | 484 | 10,700 |
2016/06/30 | 467 | 476 | 465 | 476 | 28,600 |
2016/06/29 | 462 | 470 | 462 | 467 | 14,800 |
2016/06/28 | 457 | 469 | 451 | 462 | 15,100 |
2016/06/27 | 453 | 463 | 453 | 457 | 24,100 |
2016/06/24 | 474 | 486 | 448 | 453 | 45,800 |
2016/06/23 | 473 | 474 | 468 | 474 | 7,900 |
2016/06/22 | 481 | 481 | 471 | 473 | 17,800 |
2016/06/21 | 472 | 479 | 471 | 477 | 11,100 |
2016/06/20 | 467 | 471 | 466 | 469 | 14,100 |
2016/06/17 | 456 | 468 | 456 | 465 | 10,300 |
2016/06/16 | 463 | 465 | 456 | 457 | 22,000 |
2016/06/15 | 467 | 467 | 462 | 462 | 19,800 |
2016/06/14 | 467 | 467 | 456 | 467 | 33,500 |
2016/06/13 | 483 | 484 | 465 | 467 | 61,700 |
2016/06/10 | 485 | 490 | 483 | 483 | 17,300 |
2016/06/09 | 484 | 485 | 480 | 481 | 21,700 |
2016/06/08 | 482 | 486 | 482 | 484 | 11,900 |
2016/06/07 | 482 | 485 | 481 | 482 | 14,800 |
2016/06/06 | 485 | 486 | 480 | 481 | 50,400 |
2016/06/03 | 492 | 493 | 488 | 488 | 31,400 |
2016/06/02 | 495 | 495 | 491 | 492 | 27,000 |
2016/06/01 | 496 | 502 | 494 | 495 | 23,600 |
2016/05/31 | 498 | 505 | 495 | 497 | 24,200 |
2016/05/30 | 494 | 498 | 493 | 498 | 22,700 |
2016/05/27 | 493 | 497 | 492 | 492 | 15,000 |
2016/05/26 | 496 | 499 | 494 | 494 | 45,000 |
2016/05/25 | 504 | 508 | 496 | 496 | 41,900 |
2016/05/24 | 504 | 506 | 497 | 502 | 34,200 |
2016/05/23 | 492 | 504 | 491 | 498 | 29,800 |
2016/05/20 | 503 | 508 | 496 | 496 | 52,700 |
2016/05/19 | 492 | 503 | 492 | 503 | 30,900 |
2016/05/18 | 496 | 499 | 492 | 492 | 51,700 |
2016/05/17 | 502 | 502 | 496 | 497 | 29,500 |
2016/05/16 | 506 | 509 | 499 | 500 | 38,300 |
2016/05/13 | 506 | 510 | 501 | 505 | 26,300 |
2016/05/12 | 511 | 515 | 506 | 506 | 15,000 |
2016/05/11 | 511 | 513 | 509 | 509 | 12,500 |
2016/05/10 | 509 | 515 | 506 | 514 | 8,600 |
2016/05/09 | 507 | 511 | 505 | 509 | 7,600 |
2016/05/06 | 506 | 512 | 504 | 505 | 32,200 |
2016/05/02 | 509 | 520 | 496 | 513 | 102,200 |
2016/04/28 | 543 | 553 | 541 | 541 | 17,800 |
2016/04/27 | 546 | 551 | 546 | 547 | 8,600 |
2016/04/26 | 551 | 552 | 545 | 547 | 31,400 |
2016/04/25 | 550 | 554 | 546 | 552 | 19,000 |
2016/04/22 | 545 | 547 | 542 | 546 | 20,500 |
2016/04/21 | 546 | 546 | 538 | 544 | 22,800 |
2016/04/20 | 547 | 547 | 536 | 536 | 17,800 |
2016/04/19 | 529 | 540 | 529 | 536 | 21,500 |
2016/04/18 | 535 | 535 | 528 | 528 | 19,000 |
2016/04/15 | 527 | 536 | 526 | 535 | 11,800 |
2016/04/14 | 533 | 538 | 522 | 527 | 51,900 |
2016/04/13 | 529 | 534 | 519 | 523 | 44,600 |
2016/04/12 | 526 | 531 | 526 | 527 | 9,100 |
2016/04/11 | 528 | 532 | 526 | 526 | 12,800 |
2016/04/08 | 524 | 535 | 522 | 532 | 12,900 |
2016/04/07 | 535 | 536 | 528 | 530 | 22,000 |
2016/04/06 | 534 | 536 | 528 | 535 | 11,400 |
2016/04/05 | 541 | 543 | 530 | 532 | 101,900 |
2016/04/04 | 549 | 555 | 542 | 543 | 28,000 |
2016/04/01 | 563 | 567 | 540 | 544 | 38,600 |
2016/03/31 | 563 | 572 | 563 | 563 | 13,500 |
2016/03/30 | 570 | 570 | 559 | 564 | 21,000 |
2016/03/29 | 569 | 573 | 565 | 570 | 17,900 |
2016/03/28 | 580 | 581 | 576 | 576 | 30,200 |
2016/03/25 | 578 | 582 | 573 | 574 | 38,900 |
2016/03/24 | 586 | 587 | 580 | 580 | 29,400 |
2016/03/23 | 601 | 603 | 589 | 590 | 20,800 |
2016/03/22 | 605 | 605 | 596 | 599 | 25,700 |
2016/03/18 | 601 | 604 | 594 | 599 | 15,100 |
2016/03/17 | 608 | 612 | 600 | 604 | 20,000 |
2016/03/16 | 605 | 614 | 601 | 607 | 47,200 |
2016/03/15 | 605 | 611 | 603 | 607 | 38,600 |
2016/03/14 | 593 | 602 | 587 | 602 | 31,300 |
2016/03/11 | 575 | 592 | 573 | 587 | 23,200 |
2016/03/10 | 575 | 580 | 570 | 575 | 7,800 |
2016/03/09 | 573 | 575 | 570 | 570 | 20,000 |
2016/03/08 | 580 | 587 | 571 | 578 | 43,900 |
2016/03/07 | 587 | 592 | 584 | 585 | 22,400 |
2016/03/04 | 576 | 590 | 575 | 587 | 26,800 |
2016/03/03 | 562 | 588 | 561 | 582 | 41,000 |
2016/03/02 | 569 | 569 | 559 | 562 | 19,700 |
2016/03/01 | 554 | 561 | 552 | 556 | 33,700 |
2016/02/29 | 540 | 571 | 540 | 558 | 59,500 |
2016/02/26 | 540 | 546 | 534 | 535 | 35,100 |
2016/02/25 | 532 | 544 | 532 | 535 | 50,200 |
2016/02/24 | 545 | 549 | 542 | 542 | 19,800 |
2016/02/23 | 552 | 555 | 546 | 551 | 15,900 |
2016/02/22 | 543 | 560 | 543 | 544 | 33,200 |
2016/02/19 | 537 | 542 | 531 | 541 | 16,700 |
2016/02/18 | 541 | 545 | 535 | 537 | 67,400 |
2016/02/17 | 530 | 544 | 530 | 531 | 33,600 |
2016/02/16 | 535 | 546 | 527 | 530 | 85,800 |
2016/02/15 | 559 | 559 | 522 | 535 | 76,700 |
2016/02/12 | 536 | 550 | 519 | 519 | 68,000 |
2016/02/10 | 590 | 601 | 562 | 576 | 58,200 |
2016/02/09 | 592 | 596 | 581 | 590 | 54,300 |
2016/02/08 | 610 | 617 | 599 | 613 | 33,200 |
2016/02/05 | 602 | 623 | 597 | 620 | 123,900 |
2016/02/04 | 650 | 656 | 642 | 642 | 28,700 |
2016/02/03 | 670 | 671 | 656 | 656 | 25,100 |
2016/02/02 | 679 | 681 | 673 | 678 | 28,800 |
2016/02/01 | 684 | 684 | 671 | 677 | 38,400 |
2016/01/29 | 654 | 668 | 650 | 664 | 21,100 |
2016/01/28 | 653 | 660 | 653 | 654 | 12,600 |
2016/01/27 | 659 | 665 | 656 | 661 | 22,400 |
2016/01/26 | 659 | 660 | 653 | 655 | 21,800 |
2016/01/25 | 661 | 670 | 654 | 665 | 19,700 |
2016/01/22 | 620 | 659 | 620 | 648 | 32,300 |
2016/01/21 | 641 | 655 | 615 | 615 | 51,200 |
2016/01/20 | 680 | 680 | 646 | 646 | 159,100 |
2016/01/19 | 668 | 673 | 661 | 670 | 29,600 |
2016/01/18 | 661 | 675 | 661 | 675 | 38,700 |
2016/01/15 | 690 | 710 | 680 | 680 | 35,900 |
2016/01/14 | 695 | 708 | 679 | 705 | 61,200 |
2016/01/13 | 689 | 705 | 689 | 698 | 16,800 |
2016/01/12 | 712 | 714 | 675 | 680 | 118,400 |
2016/01/08 | 729 | 739 | 719 | 726 | 35,100 |
2016/01/07 | 755 | 755 | 740 | 743 | 31,800 |
2016/01/06 | 749 | 758 | 744 | 747 | 36,000 |
2016/01/05 | 751 | 751 | 741 | 747 | 15,400 |
2016/01/04 | 751 | 762 | 742 | 745 | 20,800 |