6882 (株)三社電機製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 450 | 450 | 430 | 430 | 4,000 | 430 |
| 1999-12-29 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1999-12-28 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1999-12-27 | 460 | 470 | 460 | 470 | 6,000 | 470 |
| 1999-12-24 | 440 | 450 | 440 | 450 | 12,000 | 450 |
| 1999-12-22 | 459 | 459 | 440 | 440 | 9,000 | 440 |
| 1999-12-21 | 430 | 430 | 425 | 425 | 5,000 | 425 |
| 1999-12-20 | 430 | 431 | 430 | 430 | 17,000 | 430 |
| 1999-12-17 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1999-12-16 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1999-12-15 | 460 | 460 | 450 | 450 | 2,000 | 450 |
| 1999-12-14 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1999-12-13 | 425 | 460 | 425 | 460 | 16,000 | 460 |
| 1999-12-10 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1999-12-09 | 410 | 415 | 410 | 410 | 10,000 | 410 |
| 1999-12-08 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1999-12-07 | 409 | 409 | 409 | 409 | 11,000 | 409 |
| 1999-12-06 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-12-03 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-12-01 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-11-30 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-11-29 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 1999-11-26 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-11-25 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 1999-11-24 | 475 | 475 | 475 | 475 | 7,000 | 475 |
| 1999-11-22 | 374 | 400 | 373 | 400 | 7,000 | 400 |
| 1999-11-19 | 370 | 371 | 370 | 371 | 4,000 | 371 |
| 1999-11-18 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-11-15 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 1999-11-12 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-11-11 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1999-11-10 | 449 | 449 | 430 | 430 | 2,000 | 430 |
| 1999-11-04 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1999-10-29 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 1999-10-25 | 452 | 452 | 451 | 451 | 2,000 | 451 |
| 1999-10-22 | 533 | 533 | 533 | 533 | 7,000 | 533 |
| 1999-10-21 | 455 | 455 | 453 | 453 | 5,000 | 453 |
| 1999-10-20 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1999-10-19 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1999-10-15 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1999-10-08 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 1999-10-06 | 455 | 455 | 451 | 451 | 3,000 | 451 |
| 1999-10-05 | 455 | 456 | 455 | 456 | 3,000 | 456 |
| 1999-10-01 | 452 | 452 | 451 | 451 | 2,000 | 451 |
| 1999-09-28 | 452 | 452 | 452 | 452 | 3,000 | 452 |
| 1999-09-27 | 500 | 500 | 451 | 451 | 2,000 | 451 |
| 1999-09-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-09-22 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 1999-09-21 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1999-09-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-09-17 | 480 | 480 | 470 | 470 | 2,000 | 470 |
| 1999-09-16 | 466 | 470 | 460 | 470 | 6,000 | 470 |
| 1999-09-14 | 471 | 471 | 466 | 466 | 2,000 | 466 |
| 1999-09-13 | 489 | 490 | 485 | 490 | 13,000 | 490 |
| 1999-09-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-09-08 | 512 | 512 | 482 | 482 | 6,000 | 482 |
| 1999-09-07 | 531 | 531 | 531 | 531 | 10,000 | 531 |
| 1999-09-06 | 520 | 531 | 520 | 531 | 7,000 | 531 |
| 1999-09-03 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1999-09-02 | 555 | 560 | 555 | 560 | 9,000 | 560 |
| 1999-08-31 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1999-08-30 | 530 | 549 | 530 | 545 | 23,000 | 545 |
| 1999-08-25 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 1999-08-24 | 558 | 558 | 556 | 556 | 7,000 | 556 |
| 1999-08-23 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1999-08-20 | 527 | 527 | 497 | 497 | 13,000 | 497 |
| 1999-08-18 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 1999-08-17 | 525 | 527 | 525 | 527 | 2,000 | 527 |
| 1999-08-16 | 527 | 527 | 527 | 527 | 8,000 | 527 |
| 1999-08-13 | 525 | 526 | 525 | 526 | 5,000 | 526 |
| 1999-08-12 | 530 | 530 | 521 | 521 | 4,000 | 521 |
| 1999-08-11 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 1999-08-06 | 525 | 560 | 520 | 560 | 11,000 | 560 |
| 1999-08-05 | 549 | 549 | 530 | 530 | 8,000 | 530 |
| 1999-08-03 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1999-08-02 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-07-30 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 1999-07-27 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1999-07-26 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1999-07-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-07-22 | 630 | 630 | 620 | 620 | 9,000 | 620 |
| 1999-07-21 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 1999-07-19 | 590 | 620 | 590 | 620 | 7,000 | 620 |
| 1999-07-16 | 590 | 590 | 590 | 590 | 9,000 | 590 |
| 1999-07-15 | 630 | 630 | 590 | 590 | 4,000 | 590 |
| 1999-07-14 | 599 | 630 | 590 | 630 | 17,000 | 630 |
| 1999-07-13 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 1999-07-09 | 600 | 630 | 600 | 630 | 14,000 | 630 |
| 1999-07-08 | 589 | 600 | 589 | 600 | 5,000 | 600 |
| 1999-07-07 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1999-07-06 | 583 | 600 | 561 | 561 | 14,000 | 561 |
| 1999-07-05 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1999-07-02 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 1999-07-01 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1999-06-30 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1999-06-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-06-24 | 560 | 565 | 560 | 560 | 34,000 | 560 |
| 1999-06-23 | 562 | 572 | 561 | 572 | 11,000 | 572 |
| 1999-06-22 | 599 | 599 | 560 | 561 | 10,000 | 561 |
| 1999-06-21 | 580 | 580 | 560 | 560 | 10,000 | 560 |
| 1999-06-18 | 582 | 582 | 580 | 580 | 6,000 | 580 |
| 1999-06-17 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1999-06-16 | 600 | 600 | 580 | 580 | 9,000 | 580 |
| 1999-06-15 | 575 | 580 | 570 | 580 | 6,000 | 580 |
| 1999-06-14 | 539 | 539 | 537 | 537 | 2,000 | 537 |
| 1999-06-11 | 526 | 528 | 526 | 528 | 6,000 | 528 |
| 1999-06-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-06-08 | 527 | 527 | 526 | 526 | 8,000 | 526 |
| 1999-06-04 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 1999-06-03 | 529 | 530 | 528 | 528 | 5,000 | 528 |
| 1999-06-02 | 528 | 529 | 528 | 529 | 5,000 | 529 |
| 1999-06-01 | 528 | 528 | 528 | 528 | 4,000 | 528 |
| 1999-05-31 | 528 | 528 | 528 | 528 | 3,000 | 528 |
| 1999-05-24 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 1999-05-20 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1999-05-18 | 619 | 640 | 619 | 640 | 10,000 | 640 |
| 1999-05-17 | 609 | 640 | 609 | 640 | 11,000 | 640 |
| 1999-05-14 | 570 | 610 | 570 | 610 | 4,000 | 610 |
| 1999-05-13 | 600 | 600 | 520 | 520 | 2,000 | 520 |
| 1999-05-12 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1999-05-11 | 601 | 601 | 590 | 590 | 6,000 | 590 |
| 1999-05-10 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-05-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-04-30 | 625 | 635 | 625 | 635 | 4,000 | 635 |
| 1999-04-28 | 629 | 629 | 625 | 625 | 7,000 | 625 |
| 1999-04-26 | 630 | 630 | 630 | 630 | 8,000 | 630 |
| 1999-04-23 | 630 | 630 | 630 | 630 | 9,000 | 630 |
| 1999-04-22 | 630 | 630 | 626 | 630 | 23,000 | 630 |
| 1999-04-21 | 630 | 635 | 626 | 626 | 13,000 | 626 |
| 1999-04-20 | 650 | 650 | 625 | 630 | 15,000 | 630 |
| 1999-04-19 | 635 | 650 | 635 | 650 | 9,000 | 650 |
| 1999-04-16 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1999-04-15 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1999-04-14 | 590 | 601 | 590 | 592 | 10,000 | 592 |
| 1999-04-13 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1999-04-12 | 590 | 591 | 580 | 580 | 19,000 | 580 |
| 1999-04-09 | 600 | 600 | 590 | 590 | 16,000 | 590 |
| 1999-04-08 | 580 | 590 | 580 | 585 | 13,000 | 585 |
| 1999-04-07 | 600 | 600 | 580 | 580 | 7,000 | 580 |
| 1999-04-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-04-05 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1999-04-02 | 520 | 530 | 520 | 530 | 4,000 | 530 |
| 1999-04-01 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1999-03-31 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1999-03-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-03-24 | 570 | 570 | 566 | 566 | 8,000 | 566 |
| 1999-03-19 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1999-03-18 | 490 | 500 | 485 | 500 | 16,000 | 500 |
| 1999-03-16 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 1999-03-15 | 495 | 495 | 494 | 494 | 2,000 | 494 |
| 1999-03-12 | 494 | 495 | 485 | 495 | 3,000 | 495 |
| 1999-03-11 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1999-03-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-03-08 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1999-03-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-03-04 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1999-03-03 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-03-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-03-01 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1999-02-26 | 500 | 510 | 500 | 510 | 5,000 | 510 |
| 1999-02-25 | 460 | 505 | 460 | 500 | 24,000 | 500 |
| 1999-02-24 | 422 | 465 | 422 | 460 | 9,000 | 460 |
| 1999-02-23 | 429 | 439 | 429 | 439 | 13,000 | 439 |
| 1999-02-22 | 411 | 412 | 411 | 412 | 6,000 | 412 |
| 1999-02-19 | 411 | 411 | 411 | 411 | 4,000 | 411 |
| 1999-02-18 | 420 | 420 | 411 | 411 | 2,000 | 411 |
| 1999-02-17 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-02-16 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 1999-02-15 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1999-02-12 | 411 | 411 | 410 | 410 | 4,000 | 410 |
| 1999-02-10 | 415 | 415 | 410 | 410 | 3,000 | 410 |
| 1999-02-09 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 1999-02-08 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1999-02-05 | 430 | 430 | 425 | 430 | 9,000 | 430 |
| 1999-02-04 | 450 | 450 | 431 | 431 | 3,000 | 431 |
| 1999-02-03 | 440 | 449 | 440 | 449 | 4,000 | 449 |
| 1999-02-02 | 450 | 455 | 450 | 450 | 18,000 | 450 |
| 1999-02-01 | 403 | 420 | 403 | 420 | 5,000 | 420 |
| 1999-01-29 | 395 | 400 | 390 | 400 | 7,000 | 400 |
| 1999-01-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-01-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-01-25 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 1999-01-22 | 410 | 410 | 410 | 410 | 9,000 | 410 |
| 1999-01-21 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1999-01-20 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1999-01-18 | 400 | 400 | 399 | 400 | 3,000 | 400 |
| 1999-01-14 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1999-01-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-01-07 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1999-01-06 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1999-01-05 | 400 | 400 | 398 | 398 | 2,000 | 398 |
分割・併合履歴 ： なし
