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
2021-08-04	948	955	932	938	137,800	938
2021-08-03	947	1,000	947	959	290,600	959
2021-08-02	945	953	910	940	420,000	940
2021-07-30	1,080	1,084	1,051	1,062	148,100	1,062
2021-07-29	1,062	1,086	1,047	1,081	120,900	1,081
2021-07-28	1,094	1,094	1,053	1,058	166,400	1,058
2021-07-27	1,120	1,132	1,098	1,110	150,000	1,110
2021-07-26	1,101	1,128	1,090	1,122	153,600	1,122
2021-07-21	1,113	1,124	1,070	1,086	230,900	1,086
2021-07-20	1,115	1,148	1,089	1,092	287,500	1,092
2021-07-19	1,170	1,188	1,111	1,127	452,500	1,127
2021-07-16	1,098	1,182	1,095	1,158	563,800	1,158
2021-07-15	1,100	1,100	1,077	1,091	145,200	1,091
2021-07-14	1,067	1,108	1,055	1,101	173,100	1,101
2021-07-13	1,074	1,083	1,056	1,062	125,200	1,062
2021-07-12	1,069	1,081	1,051	1,061	133,300	1,061
2021-07-09	1,024	1,060	1,021	1,060	177,500	1,060
2021-07-08	1,070	1,076	1,037	1,043	210,700	1,043
2021-07-07	1,065	1,098	1,055	1,078	209,500	1,078
2021-07-06	1,073	1,089	1,046	1,086	179,400	1,086
2021-07-05	1,109	1,110	1,058	1,079	229,700	1,079
2021-07-02	1,093	1,093	1,048	1,083	310,700	1,083
2021-07-01	1,167	1,167	1,075	1,083	495,200	1,083
2021-06-30	1,192	1,201	1,164	1,175	266,700	1,175
2021-06-29	1,218	1,218	1,156	1,198	546,100	1,198
2021-06-28	1,193	1,222	1,155	1,206	694,500	1,206
2021-06-25	1,135	1,157	1,100	1,152	694,800	1,152
2021-06-24	1,072	1,166	1,067	1,133	1,159,900	1,133
2021-06-23	1,002	1,073	1,002	1,048	754,800	1,048
2021-06-22	950	973	949	965	102,900	965
2021-06-21	925	945	925	939	70,600	939
2021-06-18	970	971	944	951	90,800	951
2021-06-17	980	982	958	971	95,600	971
2021-06-16	963	979	957	977	92,100	977
2021-06-15	950	955	941	954	40,000	954
2021-06-14	924	951	924	950	49,500	950
2021-06-11	931	938	919	921	55,700	921
2021-06-10	946	948	932	939	49,500	939
2021-06-09	964	967	950	951	55,800	951
2021-06-08	961	971	954	968	38,500	968
2021-06-07	975	978	956	970	81,500	970
2021-06-04	990	990	962	971	135,900	971
2021-06-03	955	986	952	983	113,300	983
2021-06-02	966	977	949	954	75,100	954
2021-06-01	972	975	956	966	135,300	966
2021-05-31	965	984	954	980	172,300	980
2021-05-28	968	969	941	950	107,200	950
2021-05-27	922	964	922	964	119,400	964
2021-05-26	930	932	911	922	43,700	922
2021-05-25	930	932	920	925	27,600	925
2021-05-24	915	931	915	926	31,900	926
2021-05-21	936	939	911	912	67,500	912
2021-05-20	922	948	920	936	57,700	936
2021-05-19	896	928	888	920	69,500	920
2021-05-18	868	906	868	900	61,800	900
2021-05-17	906	912	873	875	69,400	875
2021-05-14	897	917	890	911	58,200	911
2021-05-13	885	902	871	875	86,200	875
2021-05-12	956	963	887	900	140,600	900
2021-05-11	941	964	934	956	96,600	956
2021-05-10	988	988	944	945	303,100	945
2021-05-07	932	963	918	954	122,100	954
2021-05-06	920	930	912	919	48,800	919
2021-04-30	901	923	899	913	56,100	913
2021-04-28	913	923	895	909	70,800	909
2021-04-27	922	933	912	921	68,900	921
2021-04-26	930	932	907	915	78,900	915
2021-04-23	945	950	915	922	147,700	922
2021-04-22	959	965	940	958	158,400	958
2021-04-21	961	965	928	945	303,700	945
2021-04-20	937	978	921	970	554,800	970
2021-04-19	940	955	917	936	550,300	936
2021-04-16	885	885	862	865	82,500	865
2021-04-15	829	872	827	872	134,000	872
2021-04-14	823	833	814	825	29,100	825
2021-04-13	822	825	813	824	23,900	824
2021-04-12	828	830	817	821	32,900	821
2021-04-09	835	845	822	828	93,300	828
2021-04-08	832	832	816	828	33,900	828
2021-04-07	818	831	812	828	33,000	828
2021-04-06	840	840	807	818	67,100	818
2021-04-05	845	845	830	837	22,100	837
2021-04-02	820	835	815	835	28,200	835
2021-04-01	817	824	814	815	18,500	815
2021-03-31	810	823	806	817	14,300	817
2021-03-30	815	825	809	813	74,100	813
2021-03-29	833	833	814	822	34,400	822
2021-03-26	829	833	824	833	37,100	833
2021-03-25	805	834	803	829	49,300	829
2021-03-24	810	819	801	805	41,100	805
2021-03-23	848	848	818	820	54,500	820
2021-03-22	838	841	823	840	43,900	840
2021-03-19	827	841	816	841	53,500	841
2021-03-18	820	835	815	833	48,000	833
2021-03-17	833	833	809	820	18,900	820
2021-03-16	836	839	823	825	21,600	825
2021-03-15	847	850	830	835	28,700	835
2021-03-12	833	854	826	847	32,600	847
2021-03-11	823	836	813	836	21,700	836
2021-03-10	825	825	811	817	18,700	817
2021-03-09	803	825	795	825	29,300	825
2021-03-08	820	825	801	802	34,500	802
2021-03-05	809	820	788	815	53,600	815
2021-03-04	827	828	806	820	56,400	820
2021-03-03	836	843	826	835	28,600	835
2021-03-02	851	859	836	845	27,500	845
2021-03-01	840	856	837	851	28,700	851
2021-02-26	840	866	829	835	80,500	835
2021-02-25	859	862	849	852	18,000	852
2021-02-24	884	887	840	844	85,800	844
2021-02-22	871	882	859	879	68,500	879
2021-02-19	865	865	846	853	44,500	853
2021-02-18	903	909	868	869	67,800	869
2021-02-17	894	910	875	903	86,600	903
2021-02-16	909	915	891	894	62,800	894
2021-02-15	931	934	901	915	57,200	915
2021-02-12	930	930	909	925	59,300	925
2021-02-10	914	920	906	917	44,300	917
2021-02-09	908	919	903	909	31,000	909
2021-02-08	914	919	897	908	50,800	908
2021-02-05	924	924	902	902	43,000	902
2021-02-04	905	934	905	919	94,500	919
2021-02-03	909	927	897	905	59,400	905
2021-02-02	881	901	860	900	81,800	900
2021-02-01	836	873	805	866	156,800	866
2021-01-29	916	936	876	901	143,200	901
2021-01-28	903	915	881	909	65,700	909
2021-01-27	923	924	906	915	50,400	915
2021-01-26	928	928	905	912	148,800	912
2021-01-25	901	938	901	924	88,500	924
2021-01-22	900	913	899	900	40,600	900
2021-01-21	910	911	897	910	41,000	910
2021-01-20	905	915	892	907	55,700	907
2021-01-19	912	927	902	907	66,200	907
2021-01-18	878	927	877	910	111,500	910
2021-01-15	911	948	893	900	198,500	900
2021-01-14	950	976	900	922	281,600	922
2021-01-13	944	948	909	938	188,700	938
2021-01-12	916	956	910	930	282,700	930
2021-01-08	875	907	861	904	178,500	904
2021-01-07	857	878	832	860	163,800	860
2021-01-06	793	852	790	852	187,200	852
2021-01-05	790	803	782	793	69,200	793
2021-01-04	804	804	772	793	60,900	793

分割・併合履歴：なし

6882 (株)三社電機製作所 の時系列データ [2021年度]

6882 (株)三社電機製作所の時系列データ [2021年度]