6882 (株)三社電機製作所 の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-24 | 907 | 907 | 896 | 896 | 32,300 | 896 |
2022-06-23 | 882 | 910 | 882 | 904 | 51,900 | 904 |
2022-06-22 | 909 | 918 | 876 | 888 | 48,900 | 888 |
2022-06-21 | 871 | 909 | 871 | 904 | 51,700 | 904 |
2022-06-20 | 899 | 906 | 864 | 869 | 70,900 | 869 |
2022-06-17 | 878 | 894 | 878 | 884 | 72,000 | 884 |
2022-06-16 | 946 | 947 | 915 | 920 | 32,300 | 920 |
2022-06-15 | 930 | 940 | 918 | 931 | 43,100 | 931 |
2022-06-14 | 915 | 930 | 909 | 930 | 79,500 | 930 |
2022-06-13 | 953 | 959 | 932 | 944 | 84,800 | 944 |
2022-06-10 | 985 | 986 | 971 | 977 | 45,700 | 977 |
2022-06-09 | 992 | 1,011 | 971 | 995 | 82,400 | 995 |
2022-06-08 | 1,022 | 1,023 | 982 | 1,002 | 136,200 | 1,002 |
2022-06-07 | 1,018 | 1,025 | 1,002 | 1,020 | 120,300 | 1,020 |
2022-06-06 | 1,000 | 1,031 | 1,000 | 1,017 | 257,900 | 1,017 |
2022-06-03 | 951 | 969 | 951 | 969 | 98,900 | 969 |
2022-06-02 | 927 | 969 | 924 | 947 | 173,200 | 947 |
2022-06-01 | 904 | 924 | 904 | 918 | 62,200 | 918 |
2022-05-31 | 890 | 917 | 887 | 905 | 63,600 | 905 |
2022-05-30 | 900 | 907 | 881 | 895 | 69,500 | 895 |
2022-05-27 | 900 | 902 | 873 | 875 | 93,500 | 875 |
2022-05-26 | 825 | 887 | 822 | 880 | 144,400 | 880 |
2022-05-25 | 828 | 835 | 818 | 825 | 19,900 | 825 |
2022-05-24 | 843 | 843 | 828 | 828 | 38,700 | 828 |
2022-05-23 | 845 | 852 | 833 | 843 | 58,300 | 843 |
2022-05-20 | 809 | 831 | 809 | 830 | 26,400 | 830 |
2022-05-19 | 796 | 818 | 794 | 805 | 56,400 | 805 |
2022-05-18 | 824 | 835 | 818 | 834 | 42,700 | 834 |
2022-05-17 | 815 | 822 | 810 | 818 | 10,100 | 818 |
2022-05-16 | 841 | 843 | 808 | 815 | 37,600 | 815 |
2022-05-13 | 800 | 836 | 800 | 824 | 63,700 | 824 |
2022-05-12 | 806 | 826 | 787 | 805 | 95,700 | 805 |
2022-05-11 | 800 | 838 | 800 | 812 | 243,600 | 812 |
2022-05-10 | 754 | 754 | 726 | 745 | 62,800 | 745 |
2022-05-09 | 762 | 762 | 748 | 748 | 24,700 | 748 |
2022-05-06 | 754 | 765 | 744 | 762 | 11,300 | 762 |
2022-05-02 | 747 | 761 | 747 | 753 | 29,900 | 753 |
2022-04-28 | 750 | 763 | 750 | 757 | 36,000 | 757 |
2022-04-27 | 748 | 756 | 729 | 747 | 60,600 | 747 |
2022-04-26 | 753 | 763 | 751 | 763 | 24,800 | 763 |
2022-04-25 | 752 | 757 | 749 | 756 | 33,800 | 756 |
2022-04-22 | 765 | 774 | 756 | 770 | 48,900 | 770 |
2022-04-21 | 771 | 777 | 765 | 771 | 26,300 | 771 |
2022-04-20 | 775 | 778 | 767 | 769 | 43,000 | 769 |
2022-04-19 | 757 | 766 | 747 | 760 | 31,000 | 760 |
2022-04-18 | 741 | 752 | 738 | 749 | 22,500 | 749 |
2022-04-15 | 747 | 757 | 740 | 746 | 26,100 | 746 |
2022-04-14 | 752 | 758 | 748 | 754 | 23,600 | 754 |
2022-04-13 | 739 | 768 | 739 | 763 | 23,900 | 763 |
2022-04-12 | 731 | 752 | 730 | 739 | 42,400 | 739 |
2022-04-11 | 746 | 746 | 731 | 740 | 30,700 | 740 |
2022-04-08 | 750 | 752 | 738 | 747 | 18,700 | 747 |
2022-04-07 | 759 | 759 | 743 | 743 | 48,000 | 743 |
2022-04-06 | 780 | 780 | 763 | 770 | 33,800 | 770 |
2022-04-05 | 792 | 802 | 788 | 791 | 29,600 | 791 |
2022-04-04 | 792 | 793 | 781 | 786 | 28,600 | 786 |
2022-04-01 | 786 | 796 | 770 | 790 | 54,700 | 790 |
2022-03-31 | 794 | 806 | 788 | 800 | 32,100 | 800 |
2022-03-30 | 790 | 804 | 777 | 804 | 33,800 | 804 |
2022-03-29 | 783 | 796 | 779 | 790 | 30,700 | 790 |
2022-03-28 | 799 | 799 | 780 | 783 | 33,000 | 783 |
2022-03-25 | 805 | 809 | 792 | 796 | 64,600 | 796 |
2022-03-24 | 787 | 797 | 777 | 793 | 46,100 | 793 |
2022-03-23 | 792 | 802 | 782 | 794 | 76,200 | 794 |
2022-03-22 | 790 | 793 | 771 | 777 | 47,700 | 777 |
2022-03-18 | 770 | 785 | 767 | 785 | 52,800 | 785 |
2022-03-17 | 760 | 770 | 754 | 770 | 41,900 | 770 |
2022-03-16 | 736 | 747 | 736 | 743 | 39,900 | 743 |
2022-03-15 | 720 | 732 | 717 | 729 | 31,100 | 729 |
2022-03-14 | 721 | 731 | 719 | 725 | 27,400 | 725 |
2022-03-11 | 721 | 726 | 707 | 721 | 42,000 | 721 |
2022-03-10 | 722 | 738 | 722 | 735 | 76,600 | 735 |
2022-03-09 | 700 | 717 | 687 | 703 | 73,000 | 703 |
2022-03-08 | 703 | 716 | 692 | 694 | 97,200 | 694 |
2022-03-07 | 720 | 720 | 700 | 717 | 71,000 | 717 |
2022-03-04 | 753 | 753 | 731 | 742 | 47,100 | 742 |
2022-03-03 | 763 | 773 | 757 | 757 | 47,600 | 757 |
2022-03-02 | 762 | 770 | 752 | 770 | 50,000 | 770 |
2022-03-01 | 776 | 779 | 771 | 777 | 66,000 | 777 |
2022-02-28 | 776 | 776 | 755 | 772 | 101,100 | 772 |
2022-02-25 | 737 | 754 | 726 | 753 | 62,300 | 753 |
2022-02-24 | 723 | 723 | 702 | 715 | 138,700 | 715 |
2022-02-22 | 730 | 745 | 727 | 736 | 61,700 | 736 |
2022-02-21 | 753 | 753 | 730 | 738 | 76,400 | 738 |
2022-02-18 | 760 | 768 | 747 | 768 | 84,200 | 768 |
2022-02-17 | 785 | 785 | 769 | 770 | 87,500 | 770 |
2022-02-16 | 794 | 795 | 779 | 783 | 58,300 | 783 |
2022-02-15 | 795 | 800 | 776 | 781 | 72,700 | 781 |
2022-02-14 | 791 | 804 | 785 | 803 | 86,800 | 803 |
2022-02-10 | 819 | 828 | 806 | 809 | 66,600 | 809 |
2022-02-09 | 801 | 814 | 794 | 814 | 69,400 | 814 |
2022-02-08 | 813 | 817 | 791 | 791 | 76,400 | 791 |
2022-02-07 | 822 | 822 | 807 | 815 | 48,700 | 815 |
2022-02-04 | 805 | 822 | 798 | 821 | 65,600 | 821 |
2022-02-03 | 823 | 824 | 806 | 808 | 106,200 | 808 |
2022-02-02 | 820 | 839 | 808 | 836 | 83,300 | 836 |
2022-02-01 | 848 | 857 | 817 | 820 | 120,700 | 820 |
2022-01-31 | 810 | 833 | 798 | 828 | 145,100 | 828 |
2022-01-28 | 830 | 830 | 784 | 815 | 266,900 | 815 |
2022-01-27 | 879 | 882 | 814 | 815 | 172,100 | 815 |
2022-01-26 | 862 | 871 | 850 | 864 | 61,000 | 864 |
2022-01-25 | 900 | 900 | 847 | 851 | 76,200 | 851 |
2022-01-24 | 868 | 890 | 864 | 888 | 52,900 | 888 |
2022-01-21 | 888 | 888 | 863 | 882 | 71,200 | 882 |
2022-01-20 | 888 | 908 | 876 | 897 | 80,100 | 897 |
2022-01-19 | 922 | 932 | 896 | 903 | 117,000 | 903 |
2022-01-18 | 963 | 963 | 920 | 929 | 120,600 | 929 |
2022-01-17 | 978 | 987 | 951 | 951 | 67,500 | 951 |
2022-01-14 | 970 | 977 | 954 | 966 | 68,100 | 966 |
2022-01-13 | 982 | 994 | 972 | 980 | 62,600 | 980 |
2022-01-12 | 975 | 996 | 966 | 982 | 140,000 | 982 |
2022-01-11 | 973 | 976 | 942 | 954 | 124,900 | 954 |
2022-01-07 | 1,023 | 1,034 | 961 | 979 | 205,400 | 979 |
2022-01-06 | 1,047 | 1,047 | 1,015 | 1,023 | 151,900 | 1,023 |
2022-01-05 | 1,076 | 1,095 | 1,064 | 1,077 | 74,200 | 1,077 |
2022-01-04 | 1,105 | 1,115 | 1,075 | 1,078 | 136,500 | 1,078 |
分割・併合履歴 : なし