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 |
|---|---|---|---|---|---|
| 2018/12/28 | 815 | 839 | 815 | 831 | 57,300 |
| 2018/12/27 | 800 | 839 | 790 | 830 | 156,000 |
| 2018/12/26 | 746 | 775 | 746 | 769 | 117,300 |
| 2018/12/25 | 740 | 770 | 720 | 722 | 222,700 |
| 2018/12/21 | 833 | 834 | 770 | 809 | 219,700 |
| 2018/12/20 | 872 | 884 | 850 | 856 | 158,600 |
| 2018/12/19 | 871 | 908 | 855 | 900 | 180,100 |
| 2018/12/18 | 890 | 914 | 864 | 864 | 150,100 |
| 2018/12/17 | 901 | 930 | 901 | 910 | 84,200 |
| 2018/12/14 | 945 | 945 | 915 | 928 | 129,700 |
| 2018/12/13 | 935 | 960 | 928 | 960 | 48,200 |
| 2018/12/12 | 900 | 937 | 900 | 935 | 112,400 |
| 2018/12/11 | 939 | 949 | 896 | 908 | 98,100 |
| 2018/12/10 | 960 | 968 | 931 | 939 | 97,800 |
| 2018/12/07 | 988 | 991 | 958 | 973 | 65,800 |
| 2018/12/06 | 995 | 995 | 950 | 977 | 99,500 |
| 2018/12/05 | 989 | 1,017 | 987 | 996 | 192,000 |
| 2018/12/04 | 1,077 | 1,081 | 1,020 | 1,027 | 98,200 |
| 2018/12/03 | 1,076 | 1,086 | 1,065 | 1,069 | 115,200 |
| 2018/11/30 | 1,039 | 1,076 | 1,039 | 1,063 | 104,800 |
| 2018/11/29 | 1,036 | 1,064 | 1,036 | 1,042 | 158,700 |
| 2018/11/28 | 999 | 1,023 | 997 | 1,016 | 90,200 |
| 2018/11/27 | 1,013 | 1,019 | 982 | 996 | 82,800 |
| 2018/11/26 | 959 | 998 | 946 | 998 | 107,600 |
| 2018/11/22 | 973 | 984 | 952 | 959 | 66,800 |
| 2018/11/21 | 953 | 986 | 946 | 971 | 127,600 |
| 2018/11/20 | 987 | 1,005 | 977 | 983 | 66,000 |
| 2018/11/19 | 968 | 1,009 | 968 | 1,001 | 161,000 |
| 2018/11/16 | 1,013 | 1,014 | 968 | 968 | 137,600 |
| 2018/11/15 | 990 | 1,021 | 988 | 1,002 | 111,000 |
| 2018/11/14 | 1,002 | 1,027 | 1,001 | 1,015 | 115,100 |
| 2018/11/13 | 984 | 1,011 | 964 | 1,002 | 210,700 |
| 2018/11/12 | 1,042 | 1,043 | 1,011 | 1,022 | 162,600 |
| 2018/11/09 | 1,073 | 1,119 | 1,063 | 1,069 | 521,100 |
| 2018/11/08 | 1,190 | 1,205 | 1,175 | 1,193 | 241,700 |
| 2018/11/07 | 1,141 | 1,176 | 1,125 | 1,159 | 176,900 |
| 2018/11/06 | 1,151 | 1,160 | 1,125 | 1,139 | 104,700 |
| 2018/11/05 | 1,155 | 1,195 | 1,132 | 1,132 | 198,800 |
| 2018/11/02 | 1,117 | 1,182 | 1,116 | 1,182 | 209,800 |
| 2018/11/01 | 1,096 | 1,122 | 1,075 | 1,111 | 114,800 |
| 2018/10/31 | 1,079 | 1,108 | 1,061 | 1,096 | 182,400 |
| 2018/10/30 | 986 | 1,056 | 972 | 1,052 | 222,100 |
| 2018/10/29 | 1,040 | 1,060 | 1,002 | 1,014 | 170,200 |
| 2018/10/26 | 1,070 | 1,077 | 1,002 | 1,043 | 230,900 |
| 2018/10/25 | 1,065 | 1,090 | 1,039 | 1,040 | 210,100 |
| 2018/10/24 | 1,180 | 1,182 | 1,124 | 1,141 | 147,100 |
| 2018/10/23 | 1,190 | 1,194 | 1,156 | 1,170 | 124,600 |
| 2018/10/22 | 1,179 | 1,208 | 1,150 | 1,195 | 121,400 |
| 2018/10/19 | 1,152 | 1,180 | 1,135 | 1,179 | 171,700 |
| 2018/10/18 | 1,215 | 1,226 | 1,177 | 1,177 | 133,800 |
| 2018/10/17 | 1,235 | 1,238 | 1,195 | 1,215 | 204,600 |
| 2018/10/16 | 1,188 | 1,206 | 1,152 | 1,205 | 300,600 |
| 2018/10/15 | 1,252 | 1,261 | 1,182 | 1,190 | 317,800 |
| 2018/10/12 | 1,244 | 1,270 | 1,234 | 1,261 | 259,300 |
| 2018/10/11 | 1,284 | 1,333 | 1,262 | 1,274 | 436,400 |
| 2018/10/10 | 1,355 | 1,405 | 1,355 | 1,404 | 317,900 |
| 2018/10/09 | 1,351 | 1,363 | 1,327 | 1,340 | 146,600 |
| 2018/10/05 | 1,365 | 1,395 | 1,356 | 1,371 | 179,400 |
| 2018/10/04 | 1,391 | 1,407 | 1,362 | 1,390 | 204,000 |
| 2018/10/03 | 1,375 | 1,406 | 1,367 | 1,391 | 213,100 |
| 2018/10/02 | 1,399 | 1,404 | 1,358 | 1,383 | 302,500 |
| 2018/10/01 | 1,330 | 1,407 | 1,326 | 1,399 | 305,100 |
| 2018/09/28 | 1,339 | 1,343 | 1,315 | 1,324 | 124,700 |
| 2018/09/27 | 1,364 | 1,370 | 1,320 | 1,325 | 422,700 |
| 2018/09/26 | 1,250 | 1,310 | 1,250 | 1,304 | 212,200 |
| 2018/09/25 | 1,243 | 1,287 | 1,212 | 1,254 | 149,500 |
| 2018/09/21 | 1,225 | 1,249 | 1,198 | 1,230 | 230,300 |
| 2018/09/20 | 1,221 | 1,229 | 1,201 | 1,213 | 89,200 |
| 2018/09/19 | 1,217 | 1,236 | 1,196 | 1,227 | 101,100 |
| 2018/09/18 | 1,210 | 1,231 | 1,183 | 1,200 | 156,000 |
| 2018/09/14 | 1,180 | 1,245 | 1,180 | 1,230 | 152,200 |
| 2018/09/13 | 1,162 | 1,189 | 1,162 | 1,170 | 67,300 |
| 2018/09/12 | 1,228 | 1,231 | 1,156 | 1,162 | 156,000 |
| 2018/09/11 | 1,220 | 1,241 | 1,220 | 1,234 | 39,100 |
| 2018/09/10 | 1,216 | 1,245 | 1,216 | 1,224 | 50,000 |
| 2018/09/07 | 1,219 | 1,245 | 1,192 | 1,230 | 95,400 |
| 2018/09/06 | 1,261 | 1,270 | 1,223 | 1,245 | 69,600 |
| 2018/09/05 | 1,300 | 1,329 | 1,276 | 1,279 | 80,800 |
| 2018/09/04 | 1,270 | 1,320 | 1,270 | 1,308 | 45,500 |
| 2018/09/03 | 1,345 | 1,345 | 1,276 | 1,286 | 124,600 |
| 2018/08/31 | 1,335 | 1,363 | 1,328 | 1,354 | 124,300 |
| 2018/08/30 | 1,328 | 1,355 | 1,310 | 1,344 | 139,500 |
| 2018/08/29 | 1,259 | 1,337 | 1,259 | 1,327 | 203,000 |
| 2018/08/28 | 1,298 | 1,318 | 1,252 | 1,262 | 190,300 |
| 2018/08/27 | 1,258 | 1,293 | 1,256 | 1,293 | 191,700 |
| 2018/08/24 | 1,190 | 1,233 | 1,177 | 1,228 | 107,900 |
| 2018/08/23 | 1,211 | 1,228 | 1,186 | 1,187 | 101,700 |
| 2018/08/22 | 1,151 | 1,226 | 1,145 | 1,206 | 181,800 |
| 2018/08/21 | 1,113 | 1,174 | 1,111 | 1,142 | 187,400 |
| 2018/08/20 | 1,210 | 1,223 | 1,116 | 1,121 | 396,500 |
| 2018/08/17 | 1,221 | 1,238 | 1,203 | 1,215 | 104,300 |
| 2018/08/16 | 1,257 | 1,257 | 1,191 | 1,210 | 218,200 |
| 2018/08/15 | 1,280 | 1,305 | 1,249 | 1,277 | 134,200 |
| 2018/08/14 | 1,285 | 1,298 | 1,265 | 1,275 | 124,400 |
| 2018/08/13 | 1,350 | 1,350 | 1,249 | 1,276 | 232,400 |
| 2018/08/10 | 1,390 | 1,415 | 1,355 | 1,366 | 168,000 |
| 2018/08/09 | 1,388 | 1,405 | 1,373 | 1,386 | 98,700 |
| 2018/08/08 | 1,373 | 1,410 | 1,373 | 1,397 | 202,000 |
| 2018/08/07 | 1,309 | 1,372 | 1,292 | 1,356 | 166,000 |
| 2018/08/06 | 1,350 | 1,363 | 1,311 | 1,324 | 180,600 |
| 2018/08/03 | 1,423 | 1,433 | 1,336 | 1,364 | 333,100 |
| 2018/08/02 | 1,384 | 1,426 | 1,378 | 1,417 | 338,900 |
| 2018/08/01 | 1,342 | 1,395 | 1,341 | 1,391 | 284,700 |
| 2018/07/31 | 1,348 | 1,374 | 1,321 | 1,346 | 250,600 |
| 2018/07/30 | 1,400 | 1,412 | 1,286 | 1,360 | 1,134,400 |
| 2018/07/27 | 1,231 | 1,275 | 1,230 | 1,270 | 339,900 |
| 2018/07/26 | 1,231 | 1,231 | 1,189 | 1,207 | 209,200 |
| 2018/07/25 | 1,233 | 1,245 | 1,209 | 1,221 | 185,900 |
| 2018/07/24 | 1,191 | 1,243 | 1,188 | 1,215 | 239,000 |
| 2018/07/23 | 1,134 | 1,175 | 1,122 | 1,171 | 188,300 |
| 2018/07/20 | 1,143 | 1,161 | 1,101 | 1,115 | 99,300 |
| 2018/07/19 | 1,081 | 1,148 | 1,080 | 1,142 | 136,000 |
| 2018/07/18 | 1,068 | 1,095 | 1,062 | 1,075 | 50,200 |
| 2018/07/17 | 1,098 | 1,098 | 1,066 | 1,068 | 45,200 |
| 2018/07/13 | 1,090 | 1,114 | 1,080 | 1,096 | 72,600 |
| 2018/07/12 | 1,065 | 1,095 | 1,061 | 1,084 | 48,500 |
| 2018/07/11 | 1,073 | 1,085 | 1,047 | 1,072 | 94,000 |
| 2018/07/10 | 1,126 | 1,127 | 1,086 | 1,087 | 149,000 |
| 2018/07/09 | 1,086 | 1,116 | 1,071 | 1,116 | 94,000 |
| 2018/07/06 | 1,018 | 1,099 | 1,013 | 1,093 | 156,900 |
| 2018/07/05 | 1,021 | 1,041 | 1,005 | 1,011 | 140,800 |
| 2018/07/04 | 1,141 | 1,141 | 1,032 | 1,032 | 286,200 |
| 2018/07/03 | 1,144 | 1,194 | 1,100 | 1,147 | 413,200 |
| 2018/07/02 | 1,100 | 1,143 | 1,082 | 1,084 | 205,000 |
| 2018/06/29 | 1,045 | 1,084 | 1,040 | 1,083 | 80,200 |
| 2018/06/28 | 1,063 | 1,072 | 1,030 | 1,040 | 154,500 |
| 2018/06/27 | 1,073 | 1,086 | 1,059 | 1,073 | 72,800 |
| 2018/06/26 | 1,048 | 1,073 | 1,023 | 1,072 | 163,900 |
| 2018/06/25 | 1,102 | 1,122 | 1,070 | 1,073 | 89,100 |
| 2018/06/22 | 1,113 | 1,128 | 1,102 | 1,115 | 66,900 |
| 2018/06/21 | 1,143 | 1,169 | 1,121 | 1,129 | 137,600 |
| 2018/06/20 | 1,142 | 1,150 | 1,085 | 1,143 | 145,600 |
| 2018/06/19 | 1,199 | 1,207 | 1,140 | 1,160 | 137,800 |
| 2018/06/18 | 1,198 | 1,209 | 1,180 | 1,195 | 131,000 |
| 2018/06/15 | 1,240 | 1,250 | 1,207 | 1,210 | 97,400 |
| 2018/06/14 | 1,250 | 1,290 | 1,232 | 1,236 | 256,500 |
| 2018/06/13 | 1,245 | 1,245 | 1,223 | 1,229 | 100,300 |
| 2018/06/12 | 1,229 | 1,249 | 1,211 | 1,236 | 124,700 |
| 2018/06/11 | 1,251 | 1,251 | 1,209 | 1,222 | 177,300 |
| 2018/06/08 | 1,232 | 1,263 | 1,229 | 1,248 | 152,000 |
| 2018/06/07 | 1,209 | 1,259 | 1,202 | 1,249 | 264,000 |
| 2018/06/06 | 1,173 | 1,203 | 1,161 | 1,188 | 158,400 |
| 2018/06/05 | 1,186 | 1,200 | 1,156 | 1,165 | 160,200 |
| 2018/06/04 | 1,204 | 1,206 | 1,169 | 1,172 | 269,000 |
| 2018/06/01 | 1,200 | 1,222 | 1,188 | 1,205 | 173,000 |
| 2018/05/31 | 1,213 | 1,234 | 1,194 | 1,218 | 169,600 |
| 2018/05/30 | 1,171 | 1,230 | 1,168 | 1,213 | 244,100 |
| 2018/05/29 | 1,282 | 1,288 | 1,222 | 1,225 | 239,100 |
| 2018/05/28 | 1,291 | 1,310 | 1,280 | 1,282 | 94,700 |
| 2018/05/25 | 1,272 | 1,321 | 1,272 | 1,292 | 158,800 |
| 2018/05/24 | 1,374 | 1,374 | 1,290 | 1,302 | 343,800 |
| 2018/05/23 | 1,425 | 1,427 | 1,377 | 1,378 | 264,700 |
| 2018/05/22 | 1,426 | 1,434 | 1,415 | 1,434 | 101,800 |
| 2018/05/21 | 1,406 | 1,435 | 1,406 | 1,417 | 79,400 |
| 2018/05/18 | 1,432 | 1,433 | 1,394 | 1,406 | 151,000 |
| 2018/05/17 | 1,414 | 1,455 | 1,411 | 1,432 | 76,300 |
| 2018/05/16 | 1,411 | 1,427 | 1,382 | 1,414 | 174,000 |
| 2018/05/15 | 1,459 | 1,465 | 1,416 | 1,420 | 144,700 |
| 2018/05/14 | 1,503 | 1,511 | 1,452 | 1,459 | 170,700 |
| 2018/05/11 | 1,511 | 1,529 | 1,491 | 1,514 | 166,400 |
| 2018/05/10 | 1,554 | 1,625 | 1,489 | 1,507 | 427,600 |
| 2018/05/09 | 1,400 | 1,559 | 1,390 | 1,554 | 807,500 |
| 2018/05/08 | 1,390 | 1,420 | 1,376 | 1,410 | 294,700 |
| 2018/05/07 | 1,412 | 1,418 | 1,386 | 1,390 | 110,700 |
| 2018/05/02 | 1,395 | 1,419 | 1,390 | 1,408 | 110,300 |
| 2018/05/01 | 1,430 | 1,435 | 1,395 | 1,405 | 99,500 |
| 2018/04/27 | 1,471 | 1,471 | 1,427 | 1,434 | 82,800 |
| 2018/04/26 | 1,461 | 1,487 | 1,448 | 1,450 | 82,600 |
| 2018/04/25 | 1,473 | 1,480 | 1,447 | 1,447 | 124,000 |
| 2018/04/24 | 1,468 | 1,508 | 1,465 | 1,499 | 131,600 |
| 2018/04/23 | 1,446 | 1,469 | 1,425 | 1,468 | 127,200 |
| 2018/04/20 | 1,472 | 1,477 | 1,456 | 1,462 | 102,300 |
| 2018/04/19 | 1,475 | 1,489 | 1,456 | 1,481 | 153,100 |
| 2018/04/18 | 1,432 | 1,488 | 1,431 | 1,479 | 181,100 |
| 2018/04/17 | 1,431 | 1,449 | 1,380 | 1,427 | 199,200 |
| 2018/04/16 | 1,506 | 1,511 | 1,435 | 1,440 | 181,700 |
| 2018/04/13 | 1,459 | 1,505 | 1,459 | 1,500 | 198,900 |
| 2018/04/12 | 1,440 | 1,475 | 1,426 | 1,434 | 111,700 |
| 2018/04/11 | 1,513 | 1,518 | 1,462 | 1,470 | 124,700 |
| 2018/04/10 | 1,445 | 1,487 | 1,413 | 1,487 | 211,300 |
| 2018/04/09 | 1,412 | 1,468 | 1,410 | 1,460 | 199,200 |
| 2018/04/06 | 1,470 | 1,474 | 1,425 | 1,437 | 226,100 |
| 2018/04/05 | 1,490 | 1,495 | 1,445 | 1,479 | 237,900 |
| 2018/04/04 | 1,552 | 1,560 | 1,459 | 1,474 | 337,800 |
| 2018/04/03 | 1,543 | 1,557 | 1,523 | 1,532 | 289,200 |
| 2018/04/02 | 1,623 | 1,650 | 1,594 | 1,599 | 157,700 |
| 2018/03/30 | 1,613 | 1,636 | 1,600 | 1,615 | 192,400 |
| 2018/03/29 | 1,583 | 1,607 | 1,554 | 1,592 | 231,700 |
| 2018/03/28 | 1,561 | 1,603 | 1,532 | 1,550 | 281,400 |
| 2018/03/27 | 1,580 | 1,632 | 1,566 | 1,612 | 369,700 |
| 2018/03/26 | 1,488 | 1,528 | 1,421 | 1,521 | 471,300 |
| 2018/03/23 | 1,550 | 1,598 | 1,525 | 1,530 | 493,000 |
| 2018/03/22 | 1,684 | 1,703 | 1,637 | 1,661 | 162,700 |
| 2018/03/20 | 1,612 | 1,697 | 1,595 | 1,687 | 268,600 |
| 2018/03/19 | 1,710 | 1,718 | 1,615 | 1,650 | 366,600 |
| 2018/03/16 | 1,800 | 1,815 | 1,724 | 1,741 | 456,600 |
| 2018/03/15 | 1,745 | 1,800 | 1,735 | 1,800 | 355,700 |
| 2018/03/14 | 1,727 | 1,768 | 1,727 | 1,748 | 193,400 |
| 2018/03/13 | 1,725 | 1,765 | 1,712 | 1,760 | 240,400 |
| 2018/03/12 | 1,780 | 1,795 | 1,717 | 1,749 | 332,900 |
| 2018/03/09 | 1,738 | 1,780 | 1,701 | 1,738 | 498,800 |
| 2018/03/08 | 1,672 | 1,714 | 1,672 | 1,699 | 348,200 |
| 2018/03/07 | 1,675 | 1,713 | 1,642 | 1,646 | 361,500 |
| 2018/03/06 | 1,725 | 1,740 | 1,677 | 1,699 | 378,400 |
| 2018/03/05 | 1,791 | 1,796 | 1,605 | 1,645 | 746,200 |
| 2018/03/02 | 1,710 | 1,788 | 1,700 | 1,768 | 439,800 |
| 2018/03/01 | 1,736 | 1,794 | 1,731 | 1,781 | 363,800 |
| 2018/02/28 | 1,735 | 1,819 | 1,730 | 1,776 | 439,300 |
| 2018/02/27 | 1,846 | 1,856 | 1,765 | 1,766 | 837,400 |
| 2018/02/26 | 1,840 | 1,904 | 1,811 | 1,846 | 1,630,200 |
| 2018/02/23 | 1,770 | 1,776 | 1,692 | 1,725 | 455,000 |
| 2018/02/22 | 1,764 | 1,790 | 1,724 | 1,752 | 448,300 |
| 2018/02/21 | 1,770 | 1,808 | 1,744 | 1,770 | 926,300 |
| 2018/02/20 | 1,691 | 1,784 | 1,676 | 1,773 | 1,310,900 |
| 2018/02/19 | 1,585 | 1,731 | 1,583 | 1,708 | 1,571,600 |
| 2018/02/16 | 1,500 | 1,522 | 1,477 | 1,493 | 404,000 |
| 2018/02/15 | 1,405 | 1,498 | 1,394 | 1,475 | 512,100 |
| 2018/02/14 | 1,442 | 1,483 | 1,356 | 1,379 | 582,900 |
| 2018/02/13 | 1,544 | 1,554 | 1,450 | 1,453 | 518,500 |
| 2018/02/09 | 1,417 | 1,500 | 1,401 | 1,491 | 721,500 |
| 2018/02/08 | 1,525 | 1,584 | 1,502 | 1,540 | 699,100 |
| 2018/02/07 | 1,674 | 1,678 | 1,492 | 1,506 | 1,125,200 |
| 2018/02/06 | 1,612 | 1,736 | 1,452 | 1,492 | 2,474,200 |
| 2018/02/05 | 1,850 | 1,920 | 1,821 | 1,852 | 1,075,700 |
| 2018/02/02 | 1,850 | 1,949 | 1,800 | 1,916 | 1,916,300 |
| 2018/02/01 | 1,699 | 1,818 | 1,688 | 1,811 | 1,203,000 |
| 2018/01/31 | 1,690 | 1,727 | 1,661 | 1,680 | 522,300 |
| 2018/01/30 | 1,732 | 1,775 | 1,667 | 1,715 | 1,054,700 |
| 2018/01/29 | 1,710 | 1,781 | 1,653 | 1,763 | 2,429,600 |
| 2018/01/26 | 1,583 | 1,655 | 1,583 | 1,637 | 848,100 |
| 2018/01/25 | 1,586 | 1,609 | 1,563 | 1,564 | 390,800 |
| 2018/01/24 | 1,591 | 1,648 | 1,562 | 1,615 | 534,000 |
| 2018/01/23 | 1,575 | 1,610 | 1,546 | 1,587 | 375,800 |
| 2018/01/22 | 1,600 | 1,616 | 1,556 | 1,578 | 354,100 |
| 2018/01/19 | 1,575 | 1,610 | 1,543 | 1,590 | 417,600 |
| 2018/01/18 | 1,675 | 1,675 | 1,555 | 1,581 | 696,100 |
| 2018/01/17 | 1,675 | 1,689 | 1,631 | 1,646 | 549,800 |
| 2018/01/16 | 1,700 | 1,720 | 1,641 | 1,695 | 670,600 |
| 2018/01/15 | 1,619 | 1,705 | 1,607 | 1,701 | 961,800 |
| 2018/01/12 | 1,561 | 1,603 | 1,561 | 1,602 | 334,700 |
| 2018/01/11 | 1,595 | 1,621 | 1,553 | 1,557 | 709,500 |
| 2018/01/10 | 1,577 | 1,648 | 1,554 | 1,618 | 693,800 |
| 2018/01/09 | 1,561 | 1,594 | 1,531 | 1,577 | 590,800 |
| 2018/01/05 | 1,530 | 1,550 | 1,496 | 1,531 | 490,400 |
| 2018/01/04 | 1,539 | 1,630 | 1,507 | 1,515 | 969,000 |