6882 (株)三社電機製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 744 | 744 | 720 | 720 | 6,000 | 720 |
| 1997-12-24 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1997-12-19 | 750 | 770 | 750 | 770 | 5,000 | 770 |
| 1997-12-18 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-12-16 | 770 | 770 | 750 | 750 | 7,000 | 750 |
| 1997-12-12 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1997-12-11 | 814 | 830 | 800 | 830 | 31,000 | 830 |
| 1997-12-09 | 790 | 834 | 790 | 834 | 13,000 | 834 |
| 1997-12-08 | 820 | 820 | 805 | 809 | 7,000 | 809 |
| 1997-12-05 | 809 | 809 | 809 | 809 | 15,000 | 809 |
| 1997-12-04 | 800 | 815 | 800 | 815 | 4,000 | 815 |
| 1997-12-03 | 780 | 800 | 780 | 800 | 13,000 | 800 |
| 1997-12-02 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1997-12-01 | 770 | 790 | 770 | 790 | 2,000 | 790 |
| 1997-11-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-11-27 | 750 | 795 | 750 | 795 | 7,000 | 795 |
| 1997-11-26 | 800 | 800 | 750 | 750 | 7,000 | 750 |
| 1997-11-25 | 802 | 802 | 799 | 800 | 6,000 | 800 |
| 1997-11-21 | 817 | 817 | 792 | 792 | 5,000 | 792 |
| 1997-11-20 | 745 | 820 | 745 | 820 | 19,000 | 820 |
| 1997-11-19 | 720 | 745 | 700 | 745 | 14,000 | 745 |
| 1997-11-18 | 730 | 730 | 720 | 720 | 8,000 | 720 |
| 1997-11-17 | 745 | 745 | 730 | 740 | 5,000 | 740 |
| 1997-11-14 | 749 | 750 | 748 | 750 | 3,000 | 750 |
| 1997-11-13 | 780 | 780 | 760 | 760 | 2,000 | 760 |
| 1997-11-12 | 808 | 808 | 792 | 792 | 4,000 | 792 |
| 1997-11-11 | 818 | 818 | 818 | 818 | 3,000 | 818 |
| 1997-11-10 | 830 | 830 | 827 | 828 | 11,000 | 828 |
| 1997-11-07 | 850 | 850 | 845 | 845 | 6,000 | 845 |
| 1997-11-06 | 845 | 850 | 841 | 850 | 17,000 | 850 |
| 1997-11-05 | 811 | 829 | 810 | 829 | 10,000 | 829 |
| 1997-11-04 | 792 | 820 | 792 | 800 | 10,000 | 800 |
| 1997-10-31 | 768 | 800 | 768 | 782 | 28,000 | 782 |
| 1997-10-30 | 721 | 760 | 721 | 760 | 23,000 | 760 |
| 1997-10-29 | 712 | 720 | 712 | 715 | 5,000 | 715 |
| 1997-10-28 | 710 | 720 | 710 | 710 | 10,000 | 710 |
| 1997-10-27 | 710 | 715 | 709 | 710 | 4,000 | 710 |
| 1997-10-24 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1997-10-23 | 710 | 711 | 700 | 700 | 13,000 | 700 |
| 1997-10-22 | 720 | 721 | 720 | 720 | 5,000 | 720 |
| 1997-10-21 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 1997-10-20 | 725 | 725 | 720 | 725 | 17,000 | 725 |
| 1997-10-17 | 730 | 730 | 725 | 730 | 7,000 | 730 |
| 1997-10-16 | 725 | 730 | 725 | 730 | 9,000 | 730 |
| 1997-10-15 | 730 | 740 | 726 | 726 | 13,000 | 726 |
| 1997-10-14 | 725 | 730 | 725 | 725 | 12,000 | 725 |
| 1997-10-13 | 740 | 745 | 725 | 725 | 10,000 | 725 |
| 1997-10-09 | 720 | 740 | 720 | 740 | 19,000 | 740 |
| 1997-10-08 | 750 | 750 | 720 | 720 | 15,000 | 720 |
| 1997-10-07 | 759 | 759 | 759 | 759 | 14,000 | 759 |
| 1997-10-06 | 769 | 769 | 759 | 759 | 4,000 | 759 |
| 1997-10-03 | 770 | 779 | 770 | 779 | 5,000 | 779 |
| 1997-10-02 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1997-10-01 | 815 | 815 | 780 | 780 | 16,000 | 780 |
| 1997-09-30 | 800 | 830 | 800 | 830 | 17,000 | 830 |
| 1997-09-29 | 825 | 826 | 800 | 800 | 15,000 | 800 |
| 1997-09-26 | 825 | 830 | 825 | 825 | 8,000 | 825 |
| 1997-09-25 | 826 | 826 | 825 | 825 | 6,000 | 825 |
| 1997-09-24 | 825 | 826 | 825 | 825 | 25,000 | 825 |
| 1997-09-22 | 844 | 844 | 820 | 825 | 12,000 | 825 |
| 1997-09-19 | 850 | 850 | 830 | 850 | 15,000 | 850 |
| 1997-09-18 | 850 | 855 | 830 | 830 | 13,000 | 830 |
| 1997-09-17 | 853 | 860 | 850 | 850 | 17,000 | 850 |
| 1997-09-16 | 860 | 866 | 850 | 850 | 15,000 | 850 |
| 1997-09-12 | 860 | 875 | 860 | 870 | 27,000 | 870 |
| 1997-09-11 | 803 | 850 | 800 | 850 | 19,000 | 850 |
| 1997-09-10 | 819 | 820 | 800 | 820 | 41,000 | 820 |
| 1997-09-09 | 845 | 845 | 819 | 826 | 45,000 | 826 |
| 1997-09-08 | 860 | 865 | 845 | 850 | 47,000 | 850 |
| 1997-09-05 | 875 | 875 | 848 | 858 | 60,000 | 858 |
| 1997-09-04 | 899 | 900 | 885 | 885 | 73,000 | 885 |
| 1997-09-03 | 1,050 | 1,050 | 944 | 949 | 795,000 | 949 |
分割・併合履歴 ： なし
