6882 (株)三社電機製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	1,328	1,394	1,326	1,357	228,400	1,357
2023-06-07	1,335	1,358	1,318	1,331	152,000	1,331
2023-06-06	1,290	1,369	1,277	1,349	216,300	1,349
2023-06-05	1,276	1,307	1,267	1,293	123,700	1,293
2023-06-02	1,280	1,280	1,232	1,264	64,200	1,264
2023-06-01	1,233	1,265	1,204	1,262	123,800	1,262
2023-05-31	1,290	1,290	1,242	1,250	127,200	1,250
2023-05-30	1,310	1,322	1,281	1,299	158,500	1,299
2023-05-29	1,260	1,326	1,259	1,310	308,400	1,310
2023-05-26	1,200	1,247	1,193	1,234	208,800	1,234
2023-05-25	1,180	1,196	1,165	1,189	79,700	1,189
2023-05-24	1,148	1,189	1,139	1,177	121,700	1,177
2023-05-23	1,194	1,195	1,136	1,150	245,700	1,150
2023-05-22	1,140	1,185	1,135	1,184	169,200	1,184
2023-05-19	1,125	1,160	1,120	1,125	133,300	1,125
2023-05-18	1,145	1,145	1,094	1,116	119,600	1,116
2023-05-17	1,098	1,140	1,088	1,127	156,400	1,127
2023-05-16	1,094	1,108	1,082	1,094	72,700	1,094
2023-05-15	1,062	1,128	1,059	1,097	298,800	1,097
2023-05-12	1,083	1,084	1,040	1,051	338,700	1,051
2023-05-11	1,076	1,076	1,025	1,076	921,300	1,076
2023-05-10	922	927	917	926	25,000	926
2023-05-09	907	923	907	918	22,200	918
2023-05-08	905	909	904	905	8,000	905
2023-05-02	903	908	900	905	12,500	905
2023-05-01	907	909	902	904	12,800	904
2023-04-28	900	903	893	903	12,400	903
2023-04-27	889	900	889	900	10,700	900
2023-04-26	898	898	886	893	46,200	893
2023-04-25	906	910	901	902	23,300	902
2023-04-24	908	910	905	905	14,500	905
2023-04-21	918	918	907	908	23,500	908
2023-04-20	912	917	911	914	19,900	914
2023-04-19	920	922	916	918	9,000	918
2023-04-18	918	920	916	920	14,600	920
2023-04-17	921	924	914	917	17,200	917
2023-04-14	925	927	919	925	28,100	925
2023-04-13	930	930	923	924	16,100	924
2023-04-12	923	936	923	932	14,600	932
2023-04-11	932	939	924	927	19,800	927
2023-04-10	929	936	926	930	8,200	930
2023-04-07	925	930	923	929	12,100	929
2023-04-06	921	926	916	926	32,000	926
2023-04-05	948	948	926	927	31,900	927
2023-04-04	963	963	954	957	12,000	957
2023-04-03	955	964	953	964	28,200	964
2023-03-31	949	957	945	950	20,800	950
2023-03-30	938	948	937	948	27,100	948
2023-03-29	949	949	941	942	25,000	942
2023-03-28	960	960	941	946	20,200	946
2023-03-27	945	958	940	955	28,300	955
2023-03-24	933	944	930	940	25,000	940
2023-03-23	927	939	919	939	35,900	939
2023-03-22	930	930	918	927	24,200	927
2023-03-20	930	936	915	921	39,600	921
2023-03-17	950	953	933	935	32,500	935
2023-03-16	925	945	922	940	40,400	940
2023-03-15	941	954	938	951	38,300	951
2023-03-14	939	939	920	926	56,600	926
2023-03-13	951	951	930	948	52,500	948
2023-03-10	976	981	966	969	38,900	969
2023-03-09	980	984	974	984	55,000	984
2023-03-08	970	979	969	973	24,600	973
2023-03-07	965	973	963	970	47,000	970
2023-03-06	962	965	955	960	36,400	960
2023-03-03	948	962	948	953	33,600	953
2023-03-02	957	957	947	948	28,300	948
2023-03-01	945	953	943	953	31,500	953
2023-02-28	949	960	938	945	50,700	945
2023-02-27	942	947	937	942	25,200	942
2023-02-24	924	940	924	930	33,100	930
2023-02-22	923	932	919	924	25,500	924
2023-02-21	929	931	919	930	35,000	930
2023-02-20	928	934	919	928	21,500	928
2023-02-17	944	944	924	928	30,200	928
2023-02-16	933	943	933	941	36,600	941
2023-02-15	932	944	930	932	41,400	932
2023-02-14	919	935	919	932	30,900	932
2023-02-13	934	934	919	919	66,400	919
2023-02-10	950	950	930	934	30,600	934
2023-02-09	942	954	936	945	27,200	945
2023-02-08	952	954	942	945	25,500	945
2023-02-07	948	957	943	950	49,200	950
2023-02-06	941	952	934	943	34,700	943
2023-02-03	956	957	933	941	56,800	941
2023-02-02	935	957	931	948	91,300	948
2023-02-01	927	936	923	932	51,800	932
2023-01-31	903	931	900	922	132,000	922
2023-01-30	920	934	902	922	54,200	922
2023-01-27	935	940	923	925	27,000	925
2023-01-26	940	946	931	933	58,200	933
2023-01-25	930	945	927	941	57,800	941
2023-01-24	928	936	923	930	64,100	930
2023-01-23	921	922	911	919	34,600	919
2023-01-20	900	911	895	910	23,900	910
2023-01-19	903	906	898	903	21,100	903
2023-01-18	912	916	897	911	25,900	911
2023-01-17	894	912	894	912	27,800	912
2023-01-16	900	907	894	894	36,500	894
2023-01-13	899	918	894	909	49,300	909
2023-01-12	933	935	902	904	60,300	904
2023-01-11	897	919	897	919	54,800	919
2023-01-10	879	897	877	897	51,700	897
2023-01-06	865	869	861	867	20,700	867
2023-01-05	855	872	850	869	57,800	869
2023-01-04	866	866	844	847	51,700	847

分割・併合履歴：なし

6882 (株)三社電機製作所 の時系列データ [2023年度]

6882 (株)三社電機製作所の時系列データ [2023年度]