6882 (株)三社電機製作所 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-12-25 | 400 | 401 | 400 | 400 | 3,000 | 400 |
| 1998-12-24 | 402 | 402 | 401 | 401 | 4,000 | 401 |
| 1998-12-22 | 405 | 410 | 402 | 402 | 13,000 | 402 |
| 1998-12-21 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 1998-12-18 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 1998-12-17 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1998-12-16 | 403 | 403 | 403 | 403 | 5,000 | 403 |
| 1998-12-15 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 1998-12-14 | 405 | 405 | 405 | 405 | 9,000 | 405 |
| 1998-12-11 | 411 | 411 | 407 | 407 | 2,000 | 407 |
| 1998-12-10 | 405 | 410 | 405 | 406 | 6,000 | 406 |
| 1998-12-09 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 1998-12-08 | 405 | 408 | 405 | 405 | 7,000 | 405 |
| 1998-12-07 | 410 | 410 | 405 | 405 | 2,000 | 405 |
| 1998-12-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-12-03 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1998-12-02 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 1998-12-01 | 440 | 440 | 420 | 420 | 22,000 | 420 |
| 1998-11-30 | 421 | 440 | 421 | 440 | 6,000 | 440 |
| 1998-11-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-11-26 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 1998-11-25 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 1998-11-24 | 400 | 405 | 400 | 405 | 6,000 | 405 |
| 1998-11-20 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1998-11-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-11-12 | 361 | 380 | 358 | 380 | 3,000 | 380 |
| 1998-11-11 | 370 | 370 | 355 | 355 | 4,000 | 355 |
| 1998-11-10 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1998-11-09 | 400 | 400 | 390 | 390 | 10,000 | 390 |
| 1998-11-05 | 400 | 400 | 396 | 400 | 4,000 | 400 |
| 1998-11-04 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1998-11-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1998-10-28 | 405 | 405 | 400 | 400 | 3,000 | 400 |
| 1998-10-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-10-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-10-23 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1998-10-22 | 495 | 495 | 495 | 495 | 8,000 | 495 |
| 1998-10-21 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 1998-10-20 | 390 | 415 | 390 | 415 | 5,000 | 415 |
| 1998-10-16 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1998-10-15 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1998-10-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1998-10-13 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1998-10-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-10-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1998-10-05 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1998-10-02 | 440 | 440 | 405 | 405 | 5,000 | 405 |
| 1998-10-01 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 1998-09-30 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 1998-09-22 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 1998-09-21 | 459 | 470 | 459 | 470 | 2,000 | 470 |
| 1998-09-18 | 451 | 459 | 451 | 459 | 2,000 | 459 |
| 1998-09-17 | 480 | 480 | 450 | 450 | 3,000 | 450 |
| 1998-09-16 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-09-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-09-08 | 500 | 500 | 480 | 500 | 4,000 | 500 |
| 1998-09-07 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1998-09-04 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 1998-09-03 | 540 | 540 | 500 | 500 | 5,000 | 500 |
| 1998-09-01 | 540 | 541 | 540 | 540 | 6,000 | 540 |
| 1998-08-31 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 1998-08-28 | 571 | 571 | 571 | 571 | 3,000 | 571 |
| 1998-08-27 | 579 | 579 | 571 | 571 | 3,000 | 571 |
| 1998-08-26 | 591 | 591 | 586 | 586 | 2,000 | 586 |
| 1998-08-25 | 597 | 597 | 595 | 595 | 2,000 | 595 |
| 1998-08-24 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1998-08-21 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1998-08-20 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1998-08-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-08-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-08-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-08-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-08-06 | 604 | 604 | 600 | 600 | 3,000 | 600 |
| 1998-08-05 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1998-08-03 | 603 | 603 | 602 | 602 | 4,000 | 602 |
| 1998-07-31 | 603 | 612 | 603 | 612 | 4,000 | 612 |
| 1998-07-30 | 610 | 610 | 602 | 602 | 13,000 | 602 |
| 1998-07-29 | 635 | 635 | 602 | 602 | 5,000 | 602 |
| 1998-07-28 | 650 | 650 | 635 | 635 | 6,000 | 635 |
| 1998-07-22 | 691 | 691 | 691 | 691 | 6,000 | 691 |
| 1998-07-21 | 630 | 630 | 620 | 625 | 12,000 | 625 |
| 1998-07-17 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 1998-07-15 | 630 | 631 | 630 | 631 | 4,000 | 631 |
| 1998-07-14 | 630 | 631 | 630 | 631 | 6,000 | 631 |
| 1998-07-10 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 1998-07-09 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1998-07-08 | 650 | 650 | 635 | 635 | 2,000 | 635 |
| 1998-07-07 | 651 | 651 | 650 | 650 | 5,000 | 650 |
| 1998-07-06 | 651 | 651 | 651 | 651 | 7,000 | 651 |
| 1998-07-03 | 651 | 651 | 651 | 651 | 9,000 | 651 |
| 1998-07-02 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 1998-07-01 | 617 | 617 | 617 | 617 | 5,000 | 617 |
| 1998-06-30 | 616 | 617 | 616 | 617 | 7,000 | 617 |
| 1998-06-29 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 1998-06-26 | 636 | 636 | 615 | 615 | 4,000 | 615 |
| 1998-06-25 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1998-06-23 | 666 | 666 | 666 | 666 | 6,000 | 666 |
| 1998-06-22 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 1998-06-17 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1998-06-16 | 637 | 699 | 637 | 699 | 6,000 | 699 |
| 1998-06-15 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 1998-06-12 | 636 | 637 | 636 | 637 | 2,000 | 637 |
| 1998-06-11 | 635 | 636 | 635 | 636 | 5,000 | 636 |
| 1998-06-10 | 680 | 680 | 670 | 670 | 3,000 | 670 |
| 1998-06-08 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1998-06-05 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1998-06-04 | 654 | 654 | 635 | 635 | 9,000 | 635 |
| 1998-06-03 | 688 | 688 | 680 | 680 | 10,000 | 680 |
| 1998-06-02 | 699 | 700 | 690 | 690 | 4,000 | 690 |
| 1998-06-01 | 710 | 710 | 700 | 700 | 7,000 | 700 |
| 1998-05-29 | 713 | 713 | 711 | 711 | 5,000 | 711 |
| 1998-05-28 | 712 | 713 | 710 | 713 | 9,000 | 713 |
| 1998-05-27 | 712 | 713 | 712 | 713 | 2,000 | 713 |
| 1998-05-26 | 717 | 717 | 713 | 717 | 8,000 | 717 |
| 1998-05-25 | 725 | 725 | 716 | 716 | 5,000 | 716 |
| 1998-05-22 | 739 | 739 | 739 | 739 | 6,000 | 739 |
| 1998-05-21 | 712 | 719 | 712 | 719 | 5,000 | 719 |
| 1998-05-20 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 1998-05-19 | 711 | 711 | 711 | 711 | 3,000 | 711 |
| 1998-05-18 | 711 | 711 | 711 | 711 | 8,000 | 711 |
| 1998-05-15 | 712 | 713 | 711 | 711 | 8,000 | 711 |
| 1998-05-14 | 713 | 720 | 713 | 713 | 5,000 | 713 |
| 1998-05-13 | 711 | 720 | 711 | 720 | 7,000 | 720 |
| 1998-05-12 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 1998-05-08 | 720 | 720 | 700 | 701 | 9,000 | 701 |
| 1998-05-07 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1998-05-06 | 731 | 731 | 730 | 730 | 7,000 | 730 |
| 1998-05-01 | 735 | 735 | 731 | 731 | 2,000 | 731 |
| 1998-04-30 | 735 | 735 | 735 | 735 | 5,000 | 735 |
| 1998-04-28 | 730 | 735 | 730 | 735 | 6,000 | 735 |
| 1998-04-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1998-04-24 | 731 | 785 | 731 | 785 | 3,000 | 785 |
| 1998-04-22 | 765 | 765 | 740 | 765 | 9,000 | 765 |
| 1998-04-21 | 750 | 750 | 735 | 735 | 5,000 | 735 |
| 1998-04-17 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 1998-04-16 | 740 | 750 | 740 | 750 | 5,000 | 750 |
| 1998-04-15 | 750 | 750 | 745 | 745 | 4,000 | 745 |
| 1998-04-13 | 740 | 740 | 733 | 733 | 11,000 | 733 |
| 1998-04-10 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 1998-04-08 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 1998-04-07 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1998-04-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1998-04-03 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1998-04-02 | 750 | 750 | 730 | 730 | 8,000 | 730 |
| 1998-04-01 | 785 | 785 | 765 | 765 | 3,000 | 765 |
| 1998-03-31 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1998-03-30 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1998-03-27 | 799 | 799 | 770 | 770 | 3,000 | 770 |
| 1998-03-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1998-03-25 | 801 | 810 | 790 | 790 | 8,000 | 790 |
| 1998-03-24 | 813 | 813 | 803 | 811 | 12,000 | 811 |
| 1998-03-23 | 800 | 803 | 800 | 800 | 6,000 | 800 |
| 1998-03-20 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1998-03-19 | 770 | 800 | 770 | 800 | 4,000 | 800 |
| 1998-03-18 | 801 | 801 | 790 | 790 | 6,000 | 790 |
| 1998-03-17 | 800 | 802 | 800 | 801 | 9,000 | 801 |
| 1998-03-13 | 790 | 814 | 790 | 814 | 5,000 | 814 |
| 1998-03-12 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1998-03-11 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1998-03-10 | 809 | 810 | 803 | 803 | 4,000 | 803 |
| 1998-03-09 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 1998-03-06 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 1998-03-05 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1998-03-04 | 840 | 840 | 831 | 831 | 11,000 | 831 |
| 1998-03-03 | 840 | 840 | 830 | 830 | 2,000 | 830 |
| 1998-03-02 | 845 | 850 | 845 | 850 | 10,000 | 850 |
| 1998-02-27 | 810 | 844 | 810 | 840 | 22,000 | 840 |
| 1998-02-26 | 820 | 820 | 799 | 820 | 13,000 | 820 |
| 1998-02-25 | 821 | 821 | 820 | 820 | 5,000 | 820 |
| 1998-02-24 | 823 | 825 | 820 | 820 | 14,000 | 820 |
| 1998-02-23 | 800 | 800 | 800 | 800 | 13,000 | 800 |
| 1998-02-20 | 850 | 850 | 820 | 820 | 9,000 | 820 |
| 1998-02-19 | 856 | 856 | 830 | 850 | 20,000 | 850 |
| 1998-02-18 | 810 | 855 | 810 | 855 | 35,000 | 855 |
| 1998-02-17 | 815 | 820 | 800 | 801 | 25,000 | 801 |
| 1998-02-16 | 816 | 818 | 806 | 806 | 31,000 | 806 |
| 1998-02-13 | 782 | 800 | 782 | 800 | 13,000 | 800 |
| 1998-02-12 | 790 | 790 | 775 | 775 | 9,000 | 775 |
| 1998-02-10 | 790 | 790 | 780 | 780 | 3,000 | 780 |
| 1998-02-09 | 780 | 799 | 780 | 780 | 3,000 | 780 |
| 1998-02-06 | 775 | 800 | 770 | 799 | 6,000 | 799 |
| 1998-02-05 | 746 | 765 | 746 | 765 | 2,000 | 765 |
| 1998-02-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1998-02-03 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1998-02-02 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 1998-01-29 | 820 | 830 | 820 | 830 | 14,000 | 830 |
| 1998-01-28 | 775 | 805 | 775 | 805 | 10,000 | 805 |
| 1998-01-27 | 760 | 780 | 760 | 775 | 26,000 | 775 |
| 1998-01-26 | 750 | 760 | 750 | 750 | 4,000 | 750 |
| 1998-01-23 | 770 | 770 | 760 | 760 | 2,000 | 760 |
| 1998-01-22 | 734 | 760 | 734 | 760 | 7,000 | 760 |
| 1998-01-21 | 752 | 752 | 733 | 733 | 7,000 | 733 |
| 1998-01-20 | 732 | 732 | 732 | 732 | 9,000 | 732 |
| 1998-01-16 | 700 | 705 | 700 | 702 | 4,000 | 702 |
| 1998-01-14 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1998-01-13 | 700 | 701 | 700 | 700 | 14,000 | 700 |
| 1998-01-12 | 702 | 702 | 700 | 700 | 3,000 | 700 |
| 1998-01-09 | 705 | 705 | 701 | 701 | 7,000 | 701 |
| 1998-01-07 | 701 | 701 | 700 | 700 | 6,000 | 700 |
| 1998-01-06 | 720 | 720 | 700 | 700 | 2,000 | 700 |
分割・併合履歴 ： なし
