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

6882 (株)三社電機製作所 の時系列データ [2022年度]

6882 (株)三社電機製作所の時系列データ [2022年度]