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 |
---|---|---|---|---|---|
2019/12/30 | 779 | 802 | 765 | 786 | 133,600 |
2019/12/27 | 780 | 782 | 764 | 780 | 53,100 |
2019/12/26 | 758 | 796 | 758 | 780 | 109,200 |
2019/12/25 | 739 | 760 | 739 | 760 | 56,700 |
2019/12/24 | 740 | 755 | 740 | 746 | 54,400 |
2019/12/23 | 762 | 763 | 742 | 742 | 59,700 |
2019/12/20 | 759 | 764 | 751 | 754 | 45,200 |
2019/12/19 | 754 | 761 | 753 | 758 | 29,500 |
2019/12/18 | 787 | 788 | 758 | 759 | 71,200 |
2019/12/17 | 803 | 823 | 788 | 793 | 115,300 |
2019/12/16 | 772 | 802 | 760 | 797 | 131,500 |
2019/12/13 | 753 | 773 | 752 | 773 | 74,200 |
2019/12/12 | 751 | 754 | 743 | 751 | 31,700 |
2019/12/11 | 752 | 754 | 746 | 747 | 23,200 |
2019/12/10 | 757 | 760 | 753 | 754 | 14,000 |
2019/12/09 | 754 | 760 | 752 | 757 | 27,200 |
2019/12/06 | 754 | 760 | 751 | 752 | 8,700 |
2019/12/05 | 756 | 762 | 750 | 755 | 26,800 |
2019/12/04 | 748 | 757 | 742 | 754 | 30,600 |
2019/12/03 | 750 | 753 | 745 | 748 | 17,600 |
2019/12/02 | 769 | 772 | 749 | 753 | 59,700 |
2019/11/29 | 751 | 761 | 751 | 754 | 22,800 |
2019/11/28 | 767 | 767 | 749 | 753 | 47,300 |
2019/11/27 | 770 | 781 | 762 | 768 | 37,600 |
2019/11/26 | 783 | 784 | 768 | 772 | 26,800 |
2019/11/25 | 760 | 787 | 759 | 783 | 61,900 |
2019/11/22 | 756 | 756 | 750 | 751 | 22,200 |
2019/11/21 | 754 | 756 | 740 | 750 | 39,200 |
2019/11/20 | 752 | 755 | 748 | 750 | 17,400 |
2019/11/19 | 757 | 757 | 748 | 752 | 18,100 |
2019/11/18 | 755 | 758 | 751 | 755 | 19,900 |
2019/11/15 | 750 | 762 | 746 | 754 | 34,000 |
2019/11/14 | 756 | 758 | 748 | 753 | 28,200 |
2019/11/13 | 760 | 760 | 749 | 752 | 38,100 |
2019/11/12 | 769 | 769 | 756 | 760 | 20,000 |
2019/11/11 | 770 | 771 | 763 | 768 | 46,400 |
2019/11/08 | 757 | 771 | 756 | 767 | 57,500 |
2019/11/07 | 752 | 778 | 751 | 757 | 100,300 |
2019/11/06 | 725 | 756 | 723 | 750 | 201,100 |
2019/11/05 | 785 | 797 | 779 | 796 | 75,600 |
2019/11/01 | 760 | 774 | 759 | 764 | 40,400 |
2019/10/31 | 799 | 800 | 774 | 774 | 63,300 |
2019/10/30 | 800 | 811 | 790 | 799 | 62,400 |
2019/10/29 | 840 | 843 | 802 | 804 | 149,700 |
2019/10/28 | 788 | 827 | 783 | 817 | 136,500 |
2019/10/25 | 778 | 795 | 764 | 776 | 92,700 |
2019/10/24 | 742 | 777 | 740 | 776 | 106,000 |
2019/10/23 | 740 | 740 | 729 | 732 | 38,300 |
2019/10/21 | 737 | 737 | 729 | 734 | 29,300 |
2019/10/18 | 723 | 740 | 722 | 737 | 58,900 |
2019/10/17 | 728 | 728 | 721 | 721 | 20,700 |
2019/10/16 | 720 | 734 | 720 | 726 | 62,300 |
2019/10/15 | 710 | 720 | 709 | 716 | 38,200 |
2019/10/11 | 699 | 701 | 692 | 699 | 22,400 |
2019/10/10 | 695 | 704 | 691 | 695 | 33,700 |
2019/10/09 | 692 | 698 | 691 | 694 | 21,700 |
2019/10/08 | 686 | 703 | 686 | 695 | 40,800 |
2019/10/07 | 691 | 691 | 685 | 686 | 16,900 |
2019/10/04 | 685 | 691 | 685 | 686 | 11,300 |
2019/10/03 | 692 | 694 | 685 | 685 | 28,100 |
2019/10/02 | 691 | 711 | 691 | 706 | 24,100 |
2019/10/01 | 697 | 705 | 693 | 705 | 24,000 |
2019/09/30 | 696 | 715 | 690 | 698 | 33,800 |
2019/09/27 | 705 | 709 | 700 | 706 | 19,700 |
2019/09/26 | 709 | 715 | 707 | 713 | 33,500 |
2019/09/25 | 700 | 707 | 694 | 704 | 29,300 |
2019/09/24 | 697 | 709 | 697 | 703 | 26,800 |
2019/09/20 | 704 | 704 | 694 | 697 | 14,600 |
2019/09/19 | 699 | 707 | 694 | 694 | 22,100 |
2019/09/18 | 708 | 708 | 694 | 697 | 27,100 |
2019/09/17 | 711 | 714 | 703 | 704 | 19,100 |
2019/09/13 | 709 | 713 | 702 | 713 | 23,100 |
2019/09/12 | 716 | 716 | 708 | 709 | 18,400 |
2019/09/11 | 715 | 722 | 711 | 711 | 39,800 |
2019/09/10 | 695 | 711 | 694 | 711 | 52,000 |
2019/09/09 | 688 | 697 | 686 | 695 | 94,400 |
2019/09/06 | 693 | 698 | 686 | 688 | 21,700 |
2019/09/05 | 675 | 697 | 675 | 692 | 42,800 |
2019/09/04 | 662 | 672 | 659 | 670 | 20,100 |
2019/09/03 | 663 | 670 | 663 | 665 | 10,800 |
2019/09/02 | 675 | 675 | 661 | 668 | 31,100 |
2019/08/30 | 668 | 679 | 668 | 675 | 15,200 |
2019/08/29 | 659 | 660 | 653 | 658 | 15,800 |
2019/08/28 | 660 | 665 | 657 | 657 | 20,200 |
2019/08/27 | 663 | 670 | 663 | 665 | 20,200 |
2019/08/26 | 665 | 668 | 657 | 660 | 33,300 |
2019/08/23 | 676 | 684 | 676 | 679 | 23,400 |
2019/08/22 | 687 | 693 | 677 | 678 | 21,800 |
2019/08/21 | 687 | 691 | 680 | 680 | 19,800 |
2019/08/20 | 688 | 700 | 684 | 697 | 25,800 |
2019/08/19 | 690 | 698 | 684 | 684 | 29,900 |
2019/08/16 | 676 | 685 | 674 | 680 | 25,300 |
2019/08/15 | 677 | 687 | 672 | 681 | 48,300 |
2019/08/14 | 695 | 706 | 690 | 697 | 29,900 |
2019/08/13 | 700 | 700 | 688 | 689 | 44,700 |
2019/08/09 | 718 | 723 | 711 | 720 | 24,500 |
2019/08/08 | 717 | 725 | 706 | 720 | 29,400 |
2019/08/07 | 716 | 729 | 715 | 720 | 45,800 |
2019/08/06 | 699 | 724 | 684 | 720 | 143,300 |
2019/08/05 | 733 | 736 | 701 | 714 | 86,000 |
2019/08/02 | 737 | 743 | 731 | 733 | 81,700 |
2019/08/01 | 760 | 761 | 749 | 757 | 72,900 |
2019/07/31 | 775 | 793 | 763 | 766 | 309,300 |
2019/07/30 | 874 | 880 | 863 | 869 | 39,200 |
2019/07/29 | 869 | 880 | 864 | 876 | 45,900 |
2019/07/26 | 881 | 881 | 859 | 867 | 36,400 |
2019/07/25 | 881 | 884 | 875 | 881 | 45,200 |
2019/07/24 | 890 | 891 | 873 | 875 | 41,400 |
2019/07/23 | 843 | 871 | 843 | 871 | 53,200 |
2019/07/22 | 837 | 842 | 835 | 836 | 18,800 |
2019/07/19 | 832 | 841 | 832 | 833 | 13,800 |
2019/07/18 | 855 | 855 | 825 | 828 | 37,400 |
2019/07/17 | 862 | 865 | 855 | 858 | 22,100 |
2019/07/16 | 865 | 872 | 855 | 861 | 26,500 |
2019/07/12 | 875 | 875 | 861 | 862 | 29,500 |
2019/07/11 | 867 | 880 | 866 | 877 | 36,200 |
2019/07/10 | 864 | 869 | 853 | 865 | 36,400 |
2019/07/09 | 864 | 869 | 861 | 861 | 23,900 |
2019/07/08 | 873 | 877 | 864 | 864 | 23,700 |
2019/07/05 | 872 | 880 | 868 | 873 | 23,400 |
2019/07/04 | 875 | 877 | 868 | 870 | 36,000 |
2019/07/03 | 878 | 878 | 869 | 870 | 18,800 |
2019/07/02 | 880 | 885 | 867 | 885 | 33,400 |
2019/07/01 | 852 | 887 | 846 | 881 | 86,600 |
2019/06/28 | 846 | 847 | 831 | 841 | 27,000 |
2019/06/27 | 818 | 842 | 818 | 842 | 65,400 |
2019/06/26 | 815 | 829 | 813 | 813 | 27,400 |
2019/06/25 | 823 | 827 | 817 | 817 | 26,600 |
2019/06/24 | 818 | 826 | 816 | 821 | 22,300 |
2019/06/21 | 815 | 826 | 811 | 818 | 20,400 |
2019/06/20 | 816 | 821 | 806 | 815 | 25,400 |
2019/06/19 | 803 | 826 | 802 | 816 | 36,600 |
2019/06/18 | 805 | 816 | 793 | 795 | 28,000 |
2019/06/17 | 810 | 819 | 805 | 805 | 39,000 |
2019/06/14 | 810 | 820 | 802 | 815 | 53,200 |
2019/06/13 | 810 | 811 | 789 | 811 | 46,100 |
2019/06/12 | 801 | 823 | 797 | 814 | 52,900 |
2019/06/11 | 783 | 804 | 782 | 803 | 51,200 |
2019/06/10 | 800 | 808 | 781 | 783 | 47,500 |
2019/06/07 | 769 | 787 | 766 | 785 | 67,600 |
2019/06/06 | 771 | 776 | 761 | 763 | 28,500 |
2019/06/05 | 775 | 782 | 768 | 771 | 44,400 |
2019/06/04 | 732 | 754 | 732 | 753 | 47,000 |
2019/06/03 | 751 | 754 | 732 | 738 | 61,700 |
2019/05/31 | 779 | 786 | 765 | 765 | 51,900 |
2019/05/30 | 768 | 783 | 766 | 779 | 32,000 |
2019/05/29 | 784 | 785 | 770 | 775 | 33,800 |
2019/05/28 | 785 | 796 | 783 | 795 | 50,000 |
2019/05/27 | 785 | 786 | 774 | 781 | 47,600 |
2019/05/24 | 765 | 791 | 764 | 778 | 84,600 |
2019/05/23 | 793 | 798 | 768 | 777 | 68,600 |
2019/05/22 | 789 | 799 | 784 | 794 | 50,900 |
2019/05/21 | 781 | 785 | 764 | 783 | 87,900 |
2019/05/20 | 795 | 804 | 773 | 782 | 67,300 |
2019/05/17 | 791 | 808 | 787 | 797 | 41,800 |
2019/05/16 | 800 | 802 | 780 | 786 | 71,500 |
2019/05/15 | 805 | 814 | 786 | 800 | 66,700 |
2019/05/14 | 773 | 806 | 772 | 801 | 98,800 |
2019/05/13 | 830 | 833 | 808 | 810 | 83,000 |
2019/05/10 | 850 | 865 | 827 | 835 | 130,500 |
2019/05/09 | 900 | 906 | 846 | 850 | 189,200 |
2019/05/08 | 885 | 894 | 871 | 876 | 94,900 |
2019/05/07 | 925 | 926 | 903 | 904 | 77,600 |
2019/04/26 | 937 | 938 | 919 | 936 | 66,000 |
2019/04/25 | 925 | 941 | 918 | 941 | 59,700 |
2019/04/24 | 959 | 960 | 930 | 930 | 62,600 |
2019/04/23 | 955 | 965 | 946 | 954 | 62,000 |
2019/04/22 | 968 | 980 | 949 | 954 | 147,100 |
2019/04/19 | 950 | 966 | 948 | 962 | 46,500 |
2019/04/18 | 966 | 979 | 940 | 946 | 93,900 |
2019/04/17 | 951 | 977 | 943 | 975 | 147,200 |
2019/04/16 | 940 | 951 | 937 | 939 | 59,100 |
2019/04/15 | 938 | 953 | 933 | 950 | 67,200 |
2019/04/12 | 940 | 943 | 923 | 927 | 101,000 |
2019/04/11 | 968 | 974 | 946 | 946 | 109,200 |
2019/04/10 | 960 | 975 | 948 | 973 | 110,000 |
2019/04/09 | 978 | 984 | 968 | 971 | 76,300 |
2019/04/08 | 981 | 992 | 966 | 976 | 154,000 |
2019/04/05 | 980 | 994 | 971 | 979 | 157,000 |
2019/04/04 | 970 | 985 | 964 | 980 | 165,700 |
2019/04/03 | 925 | 988 | 916 | 974 | 347,300 |
2019/04/02 | 879 | 909 | 872 | 903 | 106,800 |
2019/04/01 | 863 | 885 | 862 | 869 | 63,600 |
2019/03/29 | 859 | 865 | 848 | 853 | 28,800 |
2019/03/28 | 861 | 868 | 848 | 857 | 62,800 |
2019/03/27 | 873 | 880 | 869 | 876 | 38,300 |
2019/03/26 | 869 | 891 | 869 | 886 | 48,600 |
2019/03/25 | 859 | 871 | 846 | 869 | 60,700 |
2019/03/22 | 884 | 897 | 878 | 889 | 42,100 |
2019/03/20 | 875 | 885 | 875 | 879 | 36,100 |
2019/03/19 | 891 | 891 | 874 | 884 | 47,000 |
2019/03/18 | 873 | 892 | 872 | 890 | 43,800 |
2019/03/15 | 879 | 892 | 874 | 875 | 56,100 |
2019/03/14 | 901 | 905 | 882 | 883 | 57,900 |
2019/03/13 | 907 | 919 | 886 | 892 | 56,200 |
2019/03/12 | 913 | 927 | 908 | 913 | 55,600 |
2019/03/11 | 900 | 903 | 880 | 898 | 63,500 |
2019/03/08 | 909 | 914 | 886 | 891 | 140,500 |
2019/03/07 | 969 | 969 | 932 | 938 | 130,900 |
2019/03/06 | 982 | 984 | 970 | 977 | 53,500 |
2019/03/05 | 1,000 | 1,002 | 982 | 986 | 79,700 |
2019/03/04 | 996 | 1,013 | 991 | 1,005 | 121,400 |
2019/03/01 | 991 | 999 | 981 | 988 | 75,500 |
2019/02/28 | 1,025 | 1,029 | 990 | 994 | 214,300 |
2019/02/27 | 1,006 | 1,011 | 998 | 1,003 | 52,900 |
2019/02/26 | 1,031 | 1,031 | 999 | 1,011 | 139,300 |
2019/02/25 | 1,025 | 1,045 | 1,020 | 1,030 | 101,600 |
2019/02/22 | 1,005 | 1,024 | 998 | 1,018 | 93,900 |
2019/02/21 | 1,036 | 1,036 | 1,003 | 1,014 | 155,300 |
2019/02/20 | 1,038 | 1,039 | 1,011 | 1,024 | 149,300 |
2019/02/19 | 1,020 | 1,027 | 991 | 1,025 | 129,900 |
2019/02/18 | 984 | 1,028 | 984 | 1,017 | 282,700 |
2019/02/15 | 955 | 964 | 942 | 943 | 72,000 |
2019/02/14 | 962 | 975 | 944 | 963 | 66,000 |
2019/02/13 | 948 | 962 | 928 | 960 | 71,100 |
2019/02/12 | 900 | 944 | 900 | 936 | 67,100 |
2019/02/08 | 927 | 928 | 891 | 900 | 103,400 |
2019/02/07 | 965 | 965 | 934 | 953 | 107,800 |
2019/02/06 | 973 | 979 | 960 | 965 | 101,500 |
2019/02/05 | 948 | 986 | 943 | 962 | 125,500 |
2019/02/04 | 904 | 946 | 904 | 943 | 89,200 |
2019/02/01 | 930 | 943 | 903 | 905 | 111,800 |
2019/01/31 | 935 | 948 | 927 | 933 | 71,900 |
2019/01/30 | 913 | 935 | 906 | 924 | 116,300 |
2019/01/29 | 952 | 953 | 905 | 913 | 323,500 |
2019/01/28 | 955 | 1,008 | 955 | 966 | 318,400 |
2019/01/25 | 935 | 978 | 933 | 967 | 228,100 |
2019/01/24 | 890 | 935 | 890 | 930 | 129,900 |
2019/01/23 | 886 | 905 | 869 | 891 | 144,200 |
2019/01/22 | 910 | 928 | 880 | 916 | 205,100 |
2019/01/21 | 932 | 952 | 893 | 903 | 225,300 |
2019/01/18 | 850 | 891 | 847 | 887 | 118,900 |
2019/01/17 | 862 | 877 | 842 | 849 | 83,900 |
2019/01/16 | 878 | 878 | 851 | 860 | 79,600 |
2019/01/15 | 856 | 889 | 839 | 885 | 73,700 |
2019/01/11 | 863 | 875 | 851 | 865 | 87,100 |
2019/01/10 | 870 | 885 | 850 | 862 | 90,300 |
2019/01/09 | 880 | 914 | 880 | 897 | 147,300 |
2019/01/08 | 843 | 881 | 843 | 874 | 62,900 |
2019/01/07 | 847 | 881 | 841 | 843 | 122,000 |
2019/01/04 | 790 | 825 | 780 | 821 | 88,500 |