6882 (株)三社電機製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-261,1661,1741,1161,135192,9001,135
2021-11-251,1531,1791,1461,153113,8001,153
2021-11-241,1451,1901,1381,142287,1001,142
2021-11-221,1501,1541,0971,146226,3001,146
2021-11-191,0511,1301,0411,130257,4001,130
2021-11-181,0451,0561,0231,05091,5001,050
2021-11-171,0601,0621,0331,052103,2001,052
2021-11-161,0541,0641,0401,06281,7001,062
2021-11-151,0641,0821,0551,06074,1001,060
2021-11-121,0491,0731,0491,06799,6001,067
2021-11-111,0751,0751,0301,03692,1001,036
2021-11-101,0691,1451,0681,078207,4001,078
2021-11-091,1161,1201,0821,099131,1001,099
2021-11-081,1231,1251,0941,12096,5001,120
2021-11-051,1361,1451,1161,12181,6001,121
2021-11-041,1301,1481,1221,140147,4001,140
2021-11-021,1021,1591,0981,126272,6001,126
2021-11-011,0991,1201,0911,096129,4001,096
2021-10-291,0931,0981,0721,087109,0001,087
2021-10-281,0651,1001,0561,089247,9001,089
2021-10-271,0751,0751,0461,060123,6001,060
2021-10-261,0601,0891,0401,065315,7001,065
2021-10-251,0251,0451,0201,043102,3001,043
2021-10-221,0061,0501,0061,031126,6001,031
2021-10-211,0261,0429991,009140,4001,009
2021-10-201,0401,0541,0261,030147,7001,030
2021-10-191,0001,0401,0001,020131,7001,020
2021-10-1899199997799261,800992
2021-10-1596598296498164,100981
2021-10-1494196094195532,100955
2021-10-1394695292894051,100940
2021-10-1294896294695334,200953
2021-10-1193195993195044,500950
2021-10-0891993991793541,700935
2021-10-0791192890490458,400904
2021-10-0692194790891054,100910
2021-10-0591492088190892,100908
2021-10-04960963914928104,800928
2021-10-0196897594495974,800959
2021-09-3097298595797961,800979
2021-09-2995697294496865,500968
2021-09-2898998996497841,500978
2021-09-2798199197399039,800990
2021-09-2497298896798856,900988
2021-09-2295397194094789,700947
2021-09-2195697594696869,300968
2021-09-179921,00098798858,900988
2021-09-161,0291,0439831,005108,0001,005
2021-09-151,0011,0219931,02193,8001,021
2021-09-141,0131,0271,0051,013116,4001,013
2021-09-139901,0139801,010107,9001,010
2021-09-10982997977993103,400993
2021-09-091,0241,038968973417,800973
2021-09-089431,0179411,005272,3001,005
2021-09-0795095292793160,000931
2021-09-0694895394094029,200940
2021-09-0394094693194055,800940
2021-09-0295597794394696,400946
2021-09-0194995093194658,300946
2021-08-3192295392294268,600942
2021-08-3091593491093090,300930
2021-08-2790691689090254,800902
2021-08-26925934905911115,700911
2021-08-25907926888897106,900897
2021-08-24855895855893141,400893
2021-08-2384085683984267,900842
2021-08-20850867830839145,700839
2021-08-1988488485385382,100853
2021-08-18875888867885103,300885
2021-08-17892906875875123,800875
2021-08-16918923891897117,300897
2021-08-1394394492693141,300931
2021-08-1297097094694652,400946
2021-08-1197997995095890,300958
2021-08-10939978927973158,000973
2021-08-0693593991992486,300924
2021-08-0593194592492897,700928
2021-08-04948955932938137,800938
2021-08-039471,000947959290,600959
2021-08-02945953910940420,000940
2021-07-301,0801,0841,0511,062148,1001,062
2021-07-291,0621,0861,0471,081120,9001,081
2021-07-281,0941,0941,0531,058166,4001,058
2021-07-271,1201,1321,0981,110150,0001,110
2021-07-261,1011,1281,0901,122153,6001,122
2021-07-211,1131,1241,0701,086230,9001,086
2021-07-201,1151,1481,0891,092287,5001,092
2021-07-191,1701,1881,1111,127452,5001,127
2021-07-161,0981,1821,0951,158563,8001,158
2021-07-151,1001,1001,0771,091145,2001,091
2021-07-141,0671,1081,0551,101173,1001,101
2021-07-131,0741,0831,0561,062125,2001,062
2021-07-121,0691,0811,0511,061133,3001,061
2021-07-091,0241,0601,0211,060177,5001,060
2021-07-081,0701,0761,0371,043210,7001,043
2021-07-071,0651,0981,0551,078209,5001,078
2021-07-061,0731,0891,0461,086179,4001,086
2021-07-051,1091,1101,0581,079229,7001,079
2021-07-021,0931,0931,0481,083310,7001,083
2021-07-011,1671,1671,0751,083495,2001,083
2021-06-301,1921,2011,1641,175266,7001,175
2021-06-291,2181,2181,1561,198546,1001,198
2021-06-281,1931,2221,1551,206694,5001,206
2021-06-251,1351,1571,1001,152694,8001,152
2021-06-241,0721,1661,0671,1331,159,9001,133
2021-06-231,0021,0731,0021,048754,8001,048
2021-06-22950973949965102,900965
2021-06-2192594592593970,600939
2021-06-1897097194495190,800951
2021-06-1798098295897195,600971
2021-06-1696397995797792,100977
2021-06-1595095594195440,000954
2021-06-1492495192495049,500950
2021-06-1193193891992155,700921
2021-06-1094694893293949,500939
2021-06-0996496795095155,800951
2021-06-0896197195496838,500968
2021-06-0797597895697081,500970
2021-06-04990990962971135,900971
2021-06-03955986952983113,300983
2021-06-0296697794995475,100954
2021-06-01972975956966135,300966
2021-05-31965984954980172,300980
2021-05-28968969941950107,200950
2021-05-27922964922964119,400964
2021-05-2693093291192243,700922
2021-05-2593093292092527,600925
2021-05-2491593191592631,900926
2021-05-2193693991191267,500912
2021-05-2092294892093657,700936
2021-05-1989692888892069,500920
2021-05-1886890686890061,800900
2021-05-1790691287387569,400875
2021-05-1489791789091158,200911
2021-05-1388590287187586,200875
2021-05-12956963887900140,600900
2021-05-1194196493495696,600956
2021-05-10988988944945303,100945
2021-05-07932963918954122,100954
2021-05-0692093091291948,800919
2021-04-3090192389991356,100913
2021-04-2891392389590970,800909
2021-04-2792293391292168,900921
2021-04-2693093290791578,900915
2021-04-23945950915922147,700922
2021-04-22959965940958158,400958
2021-04-21961965928945303,700945
2021-04-20937978921970554,800970
2021-04-19940955917936550,300936
2021-04-1688588586286582,500865
2021-04-15829872827872134,000872
2021-04-1482383381482529,100825
2021-04-1382282581382423,900824
2021-04-1282883081782132,900821
2021-04-0983584582282893,300828
2021-04-0883283281682833,900828
2021-04-0781883181282833,000828
2021-04-0684084080781867,100818
2021-04-0584584583083722,100837
2021-04-0282083581583528,200835
2021-04-0181782481481518,500815
2021-03-3181082380681714,300817
2021-03-3081582580981374,100813
2021-03-2983383381482234,400822
2021-03-2682983382483337,100833
2021-03-2580583480382949,300829
2021-03-2481081980180541,100805
2021-03-2384884881882054,500820
2021-03-2283884182384043,900840
2021-03-1982784181684153,500841
2021-03-1882083581583348,000833
2021-03-1783383380982018,900820
2021-03-1683683982382521,600825
2021-03-1584785083083528,700835
2021-03-1283385482684732,600847
2021-03-1182383681383621,700836
2021-03-1082582581181718,700817
2021-03-0980382579582529,300825
2021-03-0882082580180234,500802
2021-03-0580982078881553,600815
2021-03-0482782880682056,400820
2021-03-0383684382683528,600835
2021-03-0285185983684527,500845
2021-03-0184085683785128,700851
2021-02-2684086682983580,500835
2021-02-2585986284985218,000852
2021-02-2488488784084485,800844
2021-02-2287188285987968,500879
2021-02-1986586584685344,500853
2021-02-1890390986886967,800869
2021-02-1789491087590386,600903
2021-02-1690991589189462,800894
2021-02-1593193490191557,200915
2021-02-1293093090992559,300925
2021-02-1091492090691744,300917
2021-02-0990891990390931,000909
2021-02-0891491989790850,800908
2021-02-0592492490290243,000902
2021-02-0490593490591994,500919
2021-02-0390992789790559,400905
2021-02-0288190186090081,800900
2021-02-01836873805866156,800866
2021-01-29916936876901143,200901
2021-01-2890391588190965,700909
2021-01-2792392490691550,400915
2021-01-26928928905912148,800912
2021-01-2590193890192488,500924
2021-01-2290091389990040,600900
2021-01-2191091189791041,000910
2021-01-2090591589290755,700907
2021-01-1991292790290766,200907
2021-01-18878927877910111,500910
2021-01-15911948893900198,500900
2021-01-14950976900922281,600922
2021-01-13944948909938188,700938
2021-01-12916956910930282,700930
2021-01-08875907861904178,500904
2021-01-07857878832860163,800860
2021-01-06793852790852187,200852
2021-01-0579080378279369,200793
2021-01-0480480477279360,900793

分割・併合履歴 : なし