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 |
|---|---|---|---|---|---|
| 2024/12/30 | 864 | 879 | 862 | 863 | 101,300 |
| 2024/12/27 | 860 | 871 | 858 | 867 | 62,300 |
| 2024/12/26 | 857 | 870 | 850 | 852 | 100,100 |
| 2024/12/25 | 855 | 864 | 851 | 855 | 77,500 |
| 2024/12/24 | 859 | 859 | 850 | 854 | 71,200 |
| 2024/12/23 | 850 | 854 | 838 | 854 | 135,900 |
| 2024/12/20 | 845 | 858 | 845 | 848 | 45,700 |
| 2024/12/19 | 841 | 858 | 839 | 850 | 54,400 |
| 2024/12/18 | 850 | 861 | 849 | 851 | 46,500 |
| 2024/12/17 | 856 | 858 | 849 | 850 | 49,600 |
| 2024/12/16 | 855 | 865 | 852 | 860 | 68,000 |
| 2024/12/13 | 850 | 857 | 850 | 856 | 37,200 |
| 2024/12/12 | 860 | 862 | 852 | 852 | 54,600 |
| 2024/12/11 | 848 | 860 | 840 | 859 | 75,100 |
| 2024/12/10 | 849 | 854 | 845 | 849 | 73,000 |
| 2024/12/09 | 856 | 857 | 850 | 854 | 58,000 |
| 2024/12/06 | 856 | 860 | 854 | 858 | 93,800 |
| 2024/12/05 | 880 | 880 | 861 | 862 | 69,900 |
| 2024/12/04 | 873 | 874 | 862 | 867 | 98,800 |
| 2024/12/03 | 875 | 890 | 872 | 872 | 63,100 |
| 2024/12/02 | 876 | 885 | 872 | 878 | 52,400 |
| 2024/11/29 | 888 | 888 | 880 | 880 | 18,500 |
| 2024/11/28 | 879 | 893 | 879 | 888 | 38,600 |
| 2024/11/27 | 895 | 900 | 881 | 881 | 64,000 |
| 2024/11/26 | 913 | 913 | 895 | 897 | 87,800 |
| 2024/11/25 | 925 | 926 | 913 | 914 | 45,000 |
| 2024/11/22 | 940 | 946 | 925 | 925 | 53,700 |
| 2024/11/21 | 944 | 948 | 932 | 937 | 52,100 |
| 2024/11/20 | 934 | 942 | 927 | 931 | 49,900 |
| 2024/11/19 | 922 | 945 | 922 | 930 | 65,500 |
| 2024/11/18 | 920 | 935 | 917 | 920 | 40,700 |
| 2024/11/15 | 929 | 938 | 923 | 928 | 28,900 |
| 2024/11/14 | 927 | 941 | 927 | 930 | 36,500 |
| 2024/11/13 | 926 | 943 | 925 | 925 | 30,700 |
| 2024/11/12 | 932 | 955 | 926 | 926 | 42,100 |
| 2024/11/11 | 936 | 943 | 922 | 935 | 64,200 |
| 2024/11/08 | 930 | 954 | 930 | 935 | 177,200 |
| 2024/11/07 | 1,014 | 1,033 | 1,004 | 1,027 | 71,100 |
| 2024/11/06 | 991 | 1,004 | 984 | 993 | 28,800 |
| 2024/11/05 | 983 | 988 | 970 | 984 | 22,100 |
| 2024/11/01 | 997 | 1,001 | 982 | 984 | 31,500 |
| 2024/10/31 | 982 | 1,017 | 982 | 1,012 | 67,600 |
| 2024/10/30 | 991 | 1,000 | 982 | 982 | 35,700 |
| 2024/10/29 | 986 | 992 | 979 | 990 | 22,300 |
| 2024/10/28 | 952 | 988 | 952 | 987 | 24,700 |
| 2024/10/25 | 974 | 979 | 952 | 958 | 28,800 |
| 2024/10/24 | 970 | 974 | 964 | 974 | 15,200 |
| 2024/10/23 | 975 | 980 | 960 | 973 | 27,300 |
| 2024/10/22 | 999 | 999 | 974 | 975 | 33,300 |
| 2024/10/21 | 997 | 997 | 988 | 992 | 21,300 |
| 2024/10/18 | 1,007 | 1,007 | 990 | 992 | 22,600 |
| 2024/10/17 | 998 | 1,008 | 998 | 1,003 | 17,700 |
| 2024/10/16 | 994 | 1,002 | 989 | 995 | 22,700 |
| 2024/10/15 | 998 | 1,007 | 983 | 1,004 | 28,800 |
| 2024/10/11 | 992 | 1,002 | 991 | 991 | 18,100 |
| 2024/10/10 | 1,007 | 1,007 | 997 | 998 | 15,000 |
| 2024/10/09 | 1,006 | 1,006 | 991 | 1,006 | 20,500 |
| 2024/10/08 | 1,003 | 1,007 | 995 | 997 | 39,500 |
| 2024/10/07 | 1,015 | 1,015 | 1,005 | 1,009 | 17,700 |
| 2024/10/04 | 1,012 | 1,018 | 1,006 | 1,008 | 12,300 |
| 2024/10/03 | 1,034 | 1,045 | 1,013 | 1,018 | 44,200 |
| 2024/10/02 | 1,015 | 1,024 | 1,008 | 1,008 | 27,300 |
| 2024/10/01 | 1,000 | 1,021 | 1,000 | 1,016 | 23,400 |
| 2024/09/30 | 1,000 | 1,010 | 990 | 993 | 46,300 |
| 2024/09/27 | 1,030 | 1,042 | 1,020 | 1,040 | 55,100 |
| 2024/09/26 | 1,015 | 1,030 | 997 | 1,030 | 59,900 |
| 2024/09/25 | 1,004 | 1,015 | 993 | 1,000 | 39,300 |
| 2024/09/24 | 1,014 | 1,023 | 996 | 1,004 | 45,000 |
| 2024/09/20 | 1,011 | 1,014 | 1,000 | 1,004 | 51,100 |
| 2024/09/19 | 983 | 997 | 983 | 996 | 40,000 |
| 2024/09/18 | 974 | 980 | 962 | 968 | 22,500 |
| 2024/09/17 | 970 | 976 | 947 | 967 | 28,300 |
| 2024/09/13 | 970 | 978 | 965 | 970 | 19,800 |
| 2024/09/12 | 965 | 987 | 958 | 969 | 28,400 |
| 2024/09/11 | 966 | 978 | 943 | 951 | 46,200 |
| 2024/09/10 | 983 | 990 | 966 | 966 | 31,000 |
| 2024/09/09 | 947 | 979 | 944 | 970 | 37,000 |
| 2024/09/06 | 988 | 996 | 971 | 981 | 38,200 |
| 2024/09/05 | 971 | 1,003 | 970 | 988 | 48,500 |
| 2024/09/04 | 996 | 1,002 | 972 | 972 | 111,600 |
| 2024/09/03 | 1,020 | 1,027 | 1,017 | 1,020 | 33,200 |
| 2024/09/02 | 1,041 | 1,041 | 1,015 | 1,019 | 27,900 |
| 2024/08/30 | 1,015 | 1,034 | 1,015 | 1,025 | 35,400 |
| 2024/08/29 | 1,005 | 1,015 | 997 | 1,015 | 34,400 |
| 2024/08/28 | 1,010 | 1,014 | 996 | 1,001 | 29,400 |
| 2024/08/27 | 1,002 | 1,015 | 1,002 | 1,014 | 18,200 |
| 2024/08/26 | 1,022 | 1,022 | 998 | 1,002 | 35,600 |
| 2024/08/23 | 1,003 | 1,012 | 996 | 1,012 | 32,500 |
| 2024/08/22 | 1,028 | 1,028 | 1,002 | 1,007 | 37,300 |
| 2024/08/21 | 1,017 | 1,028 | 1,003 | 1,017 | 59,800 |
| 2024/08/20 | 1,015 | 1,037 | 1,009 | 1,033 | 76,300 |
| 2024/08/19 | 1,004 | 1,013 | 984 | 992 | 69,800 |
| 2024/08/16 | 1,005 | 1,011 | 997 | 1,011 | 48,000 |
| 2024/08/15 | 971 | 992 | 971 | 984 | 30,700 |
| 2024/08/14 | 970 | 977 | 957 | 974 | 47,400 |
| 2024/08/13 | 942 | 962 | 934 | 961 | 55,000 |
| 2024/08/09 | 935 | 942 | 911 | 927 | 55,800 |
| 2024/08/08 | 913 | 940 | 911 | 920 | 67,600 |
| 2024/08/07 | 900 | 948 | 900 | 916 | 158,600 |
| 2024/08/06 | 920 | 944 | 893 | 922 | 139,300 |
| 2024/08/05 | 931 | 937 | 839 | 841 | 343,200 |
| 2024/08/02 | 990 | 997 | 972 | 976 | 195,100 |
| 2024/08/01 | 1,072 | 1,073 | 1,026 | 1,028 | 169,400 |
| 2024/07/31 | 1,053 | 1,075 | 1,051 | 1,074 | 79,600 |
| 2024/07/30 | 1,066 | 1,093 | 1,055 | 1,066 | 321,300 |
| 2024/07/29 | 1,002 | 1,016 | 995 | 1,006 | 127,300 |
| 2024/07/26 | 1,002 | 1,010 | 996 | 996 | 86,200 |
| 2024/07/25 | 995 | 1,007 | 982 | 995 | 211,100 |
| 2024/07/24 | 1,012 | 1,022 | 1,001 | 1,002 | 124,500 |
| 2024/07/23 | 1,018 | 1,030 | 1,011 | 1,011 | 115,700 |
| 2024/07/22 | 1,036 | 1,039 | 1,006 | 1,006 | 218,600 |
| 2024/07/19 | 1,030 | 1,037 | 1,023 | 1,036 | 89,200 |
| 2024/07/18 | 1,043 | 1,044 | 1,026 | 1,026 | 165,400 |
| 2024/07/17 | 1,069 | 1,071 | 1,047 | 1,055 | 120,900 |
| 2024/07/16 | 1,076 | 1,076 | 1,057 | 1,060 | 81,300 |
| 2024/07/12 | 1,055 | 1,078 | 1,055 | 1,073 | 53,200 |
| 2024/07/11 | 1,064 | 1,073 | 1,057 | 1,066 | 53,400 |
| 2024/07/10 | 1,066 | 1,072 | 1,056 | 1,060 | 77,700 |
| 2024/07/09 | 1,072 | 1,085 | 1,062 | 1,072 | 79,700 |
| 2024/07/08 | 1,081 | 1,085 | 1,074 | 1,080 | 34,600 |
| 2024/07/05 | 1,094 | 1,094 | 1,072 | 1,074 | 51,000 |
| 2024/07/04 | 1,078 | 1,095 | 1,075 | 1,095 | 74,700 |
| 2024/07/03 | 1,081 | 1,083 | 1,071 | 1,078 | 69,200 |
| 2024/07/02 | 1,077 | 1,081 | 1,061 | 1,077 | 60,300 |
| 2024/07/01 | 1,106 | 1,110 | 1,074 | 1,074 | 79,600 |
| 2024/06/28 | 1,094 | 1,097 | 1,085 | 1,095 | 53,200 |
| 2024/06/27 | 1,093 | 1,096 | 1,083 | 1,083 | 58,100 |
| 2024/06/26 | 1,099 | 1,104 | 1,085 | 1,091 | 75,500 |
| 2024/06/25 | 1,098 | 1,098 | 1,084 | 1,092 | 38,100 |
| 2024/06/24 | 1,090 | 1,100 | 1,084 | 1,090 | 45,000 |
| 2024/06/21 | 1,082 | 1,092 | 1,076 | 1,081 | 94,000 |
| 2024/06/20 | 1,065 | 1,079 | 1,065 | 1,074 | 47,800 |
| 2024/06/19 | 1,063 | 1,068 | 1,050 | 1,058 | 51,600 |
| 2024/06/18 | 1,055 | 1,062 | 1,046 | 1,060 | 43,700 |
| 2024/06/17 | 1,070 | 1,070 | 1,044 | 1,052 | 77,300 |
| 2024/06/14 | 1,050 | 1,071 | 1,050 | 1,070 | 55,500 |
| 2024/06/13 | 1,091 | 1,096 | 1,053 | 1,053 | 85,700 |
| 2024/06/12 | 1,095 | 1,095 | 1,080 | 1,082 | 56,600 |
| 2024/06/11 | 1,091 | 1,109 | 1,090 | 1,097 | 91,900 |
| 2024/06/10 | 1,048 | 1,080 | 1,048 | 1,080 | 90,400 |
| 2024/06/07 | 1,050 | 1,056 | 1,045 | 1,048 | 57,500 |
| 2024/06/06 | 1,065 | 1,065 | 1,039 | 1,045 | 102,700 |
| 2024/06/05 | 1,067 | 1,074 | 1,046 | 1,048 | 102,400 |
| 2024/06/04 | 1,059 | 1,071 | 1,053 | 1,064 | 66,400 |
| 2024/06/03 | 1,068 | 1,069 | 1,054 | 1,061 | 68,100 |
| 2024/05/31 | 1,043 | 1,053 | 1,037 | 1,051 | 58,200 |
| 2024/05/30 | 1,044 | 1,045 | 1,026 | 1,042 | 128,100 |
| 2024/05/29 | 1,098 | 1,098 | 1,053 | 1,053 | 165,800 |
| 2024/05/28 | 1,089 | 1,103 | 1,088 | 1,093 | 93,100 |
| 2024/05/27 | 1,079 | 1,091 | 1,074 | 1,089 | 68,700 |
| 2024/05/24 | 1,070 | 1,092 | 1,065 | 1,076 | 114,300 |
| 2024/05/23 | 1,090 | 1,093 | 1,076 | 1,077 | 63,400 |
| 2024/05/22 | 1,094 | 1,094 | 1,072 | 1,084 | 154,900 |
| 2024/05/21 | 1,105 | 1,114 | 1,097 | 1,098 | 114,900 |
| 2024/05/20 | 1,102 | 1,132 | 1,102 | 1,111 | 98,600 |
| 2024/05/17 | 1,112 | 1,125 | 1,099 | 1,101 | 238,000 |
| 2024/05/16 | 1,172 | 1,178 | 1,126 | 1,130 | 267,200 |
| 2024/05/15 | 1,198 | 1,207 | 1,172 | 1,181 | 179,200 |
| 2024/05/14 | 1,175 | 1,202 | 1,158 | 1,193 | 199,300 |
| 2024/05/13 | 1,191 | 1,191 | 1,153 | 1,175 | 297,300 |
| 2024/05/10 | 1,200 | 1,228 | 1,180 | 1,187 | 417,500 |
| 2024/05/09 | 1,199 | 1,238 | 1,152 | 1,214 | 1,087,400 |
| 2024/05/08 | 1,540 | 1,610 | 1,516 | 1,539 | 511,100 |
| 2024/05/07 | 1,510 | 1,537 | 1,506 | 1,526 | 146,300 |
| 2024/05/02 | 1,505 | 1,508 | 1,485 | 1,488 | 172,200 |
| 2024/05/01 | 1,516 | 1,540 | 1,505 | 1,509 | 115,300 |
| 2024/04/30 | 1,544 | 1,557 | 1,538 | 1,542 | 89,300 |
| 2024/04/26 | 1,533 | 1,546 | 1,506 | 1,526 | 94,400 |
| 2024/04/25 | 1,550 | 1,568 | 1,531 | 1,531 | 94,900 |
| 2024/04/24 | 1,532 | 1,572 | 1,528 | 1,566 | 102,600 |
| 2024/04/23 | 1,550 | 1,550 | 1,505 | 1,513 | 81,500 |
| 2024/04/22 | 1,536 | 1,564 | 1,515 | 1,526 | 122,200 |
| 2024/04/19 | 1,580 | 1,589 | 1,513 | 1,535 | 173,200 |
| 2024/04/18 | 1,562 | 1,610 | 1,556 | 1,593 | 85,800 |
| 2024/04/17 | 1,618 | 1,624 | 1,574 | 1,588 | 238,800 |
| 2024/04/16 | 1,640 | 1,647 | 1,599 | 1,608 | 155,200 |
| 2024/04/15 | 1,648 | 1,672 | 1,640 | 1,660 | 106,200 |
| 2024/04/12 | 1,742 | 1,752 | 1,685 | 1,688 | 168,900 |
| 2024/04/11 | 1,664 | 1,768 | 1,660 | 1,730 | 516,900 |
| 2024/04/10 | 1,664 | 1,696 | 1,657 | 1,676 | 71,800 |
| 2024/04/09 | 1,654 | 1,670 | 1,644 | 1,664 | 86,300 |
| 2024/04/08 | 1,682 | 1,699 | 1,631 | 1,658 | 148,300 |
| 2024/04/05 | 1,670 | 1,692 | 1,660 | 1,681 | 108,700 |
| 2024/04/04 | 1,748 | 1,750 | 1,710 | 1,710 | 116,000 |
| 2024/04/03 | 1,725 | 1,761 | 1,683 | 1,728 | 187,800 |
| 2024/04/02 | 1,764 | 1,807 | 1,748 | 1,764 | 164,500 |
| 2024/04/01 | 1,806 | 1,834 | 1,765 | 1,765 | 146,600 |
| 2024/03/29 | 1,807 | 1,819 | 1,789 | 1,790 | 81,200 |
| 2024/03/28 | 1,779 | 1,829 | 1,760 | 1,797 | 135,100 |
| 2024/03/27 | 1,801 | 1,801 | 1,776 | 1,789 | 97,400 |
| 2024/03/26 | 1,771 | 1,808 | 1,765 | 1,801 | 63,500 |
| 2024/03/25 | 1,810 | 1,830 | 1,784 | 1,784 | 120,200 |
| 2024/03/22 | 1,869 | 1,870 | 1,809 | 1,814 | 216,700 |
| 2024/03/21 | 1,833 | 1,854 | 1,805 | 1,852 | 175,300 |
| 2024/03/19 | 1,750 | 1,810 | 1,733 | 1,800 | 183,400 |
| 2024/03/18 | 1,708 | 1,765 | 1,703 | 1,756 | 203,400 |
| 2024/03/15 | 1,774 | 1,774 | 1,739 | 1,748 | 124,400 |
| 2024/03/14 | 1,770 | 1,791 | 1,755 | 1,775 | 109,000 |
| 2024/03/13 | 1,852 | 1,857 | 1,771 | 1,796 | 186,600 |
| 2024/03/12 | 1,740 | 1,827 | 1,729 | 1,822 | 204,700 |
| 2024/03/11 | 1,830 | 1,841 | 1,753 | 1,771 | 358,300 |
| 2024/03/08 | 1,857 | 1,939 | 1,839 | 1,882 | 342,500 |
| 2024/03/07 | 1,930 | 1,930 | 1,841 | 1,857 | 395,900 |
| 2024/03/06 | 1,838 | 1,902 | 1,818 | 1,874 | 343,900 |
| 2024/03/05 | 1,770 | 1,875 | 1,768 | 1,865 | 663,100 |
| 2024/03/04 | 1,688 | 1,744 | 1,682 | 1,705 | 246,000 |
| 2024/03/01 | 1,658 | 1,685 | 1,649 | 1,664 | 142,200 |
| 2024/02/29 | 1,655 | 1,676 | 1,642 | 1,656 | 170,200 |
| 2024/02/28 | 1,709 | 1,748 | 1,683 | 1,683 | 228,600 |
| 2024/02/27 | 1,687 | 1,720 | 1,667 | 1,707 | 286,300 |
| 2024/02/26 | 1,656 | 1,690 | 1,627 | 1,680 | 343,100 |
| 2024/02/22 | 1,603 | 1,643 | 1,600 | 1,633 | 244,600 |
| 2024/02/21 | 1,597 | 1,597 | 1,567 | 1,577 | 146,700 |
| 2024/02/20 | 1,620 | 1,637 | 1,587 | 1,601 | 205,700 |
| 2024/02/19 | 1,571 | 1,624 | 1,570 | 1,615 | 167,100 |
| 2024/02/16 | 1,590 | 1,640 | 1,568 | 1,583 | 273,500 |
| 2024/02/15 | 1,630 | 1,638 | 1,590 | 1,595 | 167,500 |
| 2024/02/14 | 1,618 | 1,631 | 1,603 | 1,611 | 148,300 |
| 2024/02/13 | 1,638 | 1,664 | 1,610 | 1,646 | 299,900 |
| 2024/02/09 | 1,567 | 1,635 | 1,567 | 1,619 | 340,100 |
| 2024/02/08 | 1,547 | 1,574 | 1,525 | 1,563 | 303,400 |
| 2024/02/07 | 1,568 | 1,588 | 1,532 | 1,545 | 499,800 |
| 2024/02/06 | 1,626 | 1,632 | 1,595 | 1,604 | 324,600 |
| 2024/02/05 | 1,665 | 1,669 | 1,616 | 1,647 | 644,700 |
| 2024/02/02 | 1,616 | 1,656 | 1,587 | 1,625 | 809,700 |
| 2024/02/01 | 1,706 | 1,718 | 1,608 | 1,610 | 1,065,700 |
| 2024/01/31 | 1,681 | 1,816 | 1,680 | 1,722 | 2,556,200 |
| 2024/01/30 | 1,678 | 1,678 | 1,678 | 1,678 | 716,400 |
| 2024/01/29 | 1,371 | 1,379 | 1,354 | 1,378 | 309,600 |
| 2024/01/26 | 1,375 | 1,381 | 1,356 | 1,367 | 140,000 |
| 2024/01/25 | 1,372 | 1,385 | 1,356 | 1,385 | 125,200 |
| 2024/01/24 | 1,380 | 1,388 | 1,352 | 1,367 | 137,100 |
| 2024/01/23 | 1,411 | 1,412 | 1,372 | 1,378 | 235,200 |
| 2024/01/22 | 1,371 | 1,407 | 1,369 | 1,400 | 319,200 |
| 2024/01/19 | 1,280 | 1,330 | 1,278 | 1,316 | 174,100 |
| 2024/01/18 | 1,276 | 1,281 | 1,267 | 1,268 | 93,300 |
| 2024/01/17 | 1,295 | 1,312 | 1,275 | 1,279 | 126,500 |
| 2024/01/16 | 1,308 | 1,326 | 1,292 | 1,295 | 105,000 |
| 2024/01/15 | 1,285 | 1,311 | 1,282 | 1,308 | 98,900 |
| 2024/01/12 | 1,305 | 1,306 | 1,282 | 1,284 | 133,300 |
| 2024/01/11 | 1,307 | 1,316 | 1,301 | 1,305 | 96,900 |
| 2024/01/10 | 1,308 | 1,314 | 1,302 | 1,306 | 101,800 |
| 2024/01/09 | 1,310 | 1,331 | 1,300 | 1,314 | 135,300 |
| 2024/01/05 | 1,329 | 1,329 | 1,294 | 1,295 | 117,500 |
| 2024/01/04 | 1,324 | 1,332 | 1,291 | 1,326 | 101,100 |