6882 (株)三社電機製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 810 | 815 | 800 | 815 | 9,000 | 815 |
| 2000-12-27 | 849 | 849 | 808 | 808 | 9,000 | 808 |
| 2000-12-26 | 850 | 850 | 850 | 850 | 14,000 | 850 |
| 2000-12-25 | 850 | 850 | 850 | 850 | 15,000 | 850 |
| 2000-12-22 | 850 | 850 | 850 | 850 | 19,000 | 850 |
| 2000-12-21 | 821 | 821 | 800 | 800 | 10,000 | 800 |
| 2000-12-20 | 850 | 850 | 830 | 840 | 15,000 | 840 |
| 2000-12-19 | 860 | 860 | 850 | 850 | 12,000 | 850 |
| 2000-12-18 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 2000-12-15 | 850 | 860 | 850 | 860 | 3,000 | 860 |
| 2000-12-14 | 850 | 875 | 845 | 875 | 15,000 | 875 |
| 2000-12-12 | 871 | 874 | 871 | 874 | 4,000 | 874 |
| 2000-12-11 | 835 | 836 | 835 | 836 | 3,000 | 836 |
| 2000-12-08 | 835 | 835 | 835 | 835 | 4,000 | 835 |
| 2000-12-07 | 833 | 840 | 833 | 835 | 18,000 | 835 |
| 2000-12-06 | 841 | 841 | 841 | 841 | 2,000 | 841 |
| 2000-12-01 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2000-11-30 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-11-29 | 848 | 850 | 848 | 850 | 3,000 | 850 |
| 2000-11-28 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2000-11-27 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 2000-11-22 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 2000-11-21 | 771 | 800 | 771 | 800 | 3,000 | 800 |
| 2000-11-20 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2000-11-16 | 790 | 800 | 770 | 800 | 6,000 | 800 |
| 2000-11-15 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-11-14 | 780 | 800 | 780 | 800 | 4,000 | 800 |
| 2000-11-10 | 800 | 820 | 782 | 820 | 8,000 | 820 |
| 2000-11-09 | 800 | 800 | 782 | 800 | 7,000 | 800 |
| 2000-11-08 | 810 | 810 | 780 | 800 | 18,000 | 800 |
| 2000-11-07 | 773 | 800 | 773 | 800 | 3,000 | 800 |
| 2000-11-06 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2000-11-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-11-01 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2000-10-31 | 810 | 810 | 780 | 799 | 9,000 | 799 |
| 2000-10-30 | 840 | 840 | 820 | 820 | 3,000 | 820 |
| 2000-10-26 | 850 | 850 | 849 | 850 | 5,000 | 850 |
| 2000-10-25 | 870 | 870 | 850 | 850 | 5,000 | 850 |
| 2000-10-24 | 910 | 910 | 900 | 900 | 5,000 | 900 |
| 2000-10-23 | 910 | 910 | 890 | 890 | 2,000 | 890 |
| 2000-10-20 | 840 | 840 | 820 | 820 | 6,000 | 820 |
| 2000-10-19 | 840 | 845 | 840 | 840 | 7,000 | 840 |
| 2000-10-16 | 851 | 870 | 851 | 870 | 2,000 | 870 |
| 2000-10-13 | 841 | 850 | 841 | 850 | 2,000 | 850 |
| 2000-10-12 | 830 | 870 | 830 | 870 | 8,000 | 870 |
| 2000-10-11 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2000-10-10 | 880 | 880 | 850 | 870 | 9,000 | 870 |
| 2000-10-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-10-05 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 2000-10-04 | 900 | 910 | 900 | 900 | 11,000 | 900 |
| 2000-10-03 | 910 | 910 | 906 | 910 | 5,000 | 910 |
| 2000-10-02 | 900 | 915 | 900 | 910 | 24,000 | 910 |
| 2000-09-29 | 910 | 920 | 910 | 920 | 2,000 | 920 |
| 2000-09-28 | 910 | 910 | 900 | 905 | 6,000 | 905 |
| 2000-09-27 | 950 | 950 | 930 | 930 | 8,000 | 930 |
| 2000-09-26 | 963 | 980 | 950 | 980 | 10,000 | 980 |
| 2000-09-25 | 980 | 980 | 960 | 968 | 14,000 | 968 |
| 2000-09-22 | 960 | 985 | 950 | 983 | 23,000 | 983 |
| 2000-09-21 | 930 | 960 | 925 | 960 | 18,000 | 960 |
| 2000-09-20 | 930 | 931 | 925 | 930 | 10,000 | 930 |
| 2000-09-19 | 920 | 930 | 920 | 920 | 4,000 | 920 |
| 2000-09-18 | 921 | 921 | 916 | 916 | 5,000 | 916 |
| 2000-09-14 | 921 | 930 | 910 | 910 | 7,000 | 910 |
| 2000-09-13 | 910 | 920 | 910 | 920 | 7,000 | 920 |
| 2000-09-12 | 910 | 910 | 905 | 910 | 4,000 | 910 |
| 2000-09-11 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2000-09-08 | 907 | 907 | 904 | 904 | 2,000 | 904 |
| 2000-09-07 | 931 | 931 | 900 | 907 | 10,000 | 907 |
| 2000-09-06 | 955 | 955 | 921 | 931 | 8,000 | 931 |
| 2000-09-05 | 954 | 955 | 945 | 955 | 8,000 | 955 |
| 2000-09-04 | 955 | 960 | 940 | 945 | 13,000 | 945 |
| 2000-09-01 | 955 | 955 | 950 | 955 | 20,000 | 955 |
| 2000-08-31 | 960 | 960 | 955 | 955 | 11,000 | 955 |
| 2000-08-30 | 951 | 970 | 951 | 951 | 8,000 | 951 |
| 2000-08-29 | 955 | 970 | 950 | 951 | 21,000 | 951 |
| 2000-08-28 | 970 | 971 | 950 | 955 | 20,000 | 955 |
| 2000-08-25 | 1,000 | 1,000 | 970 | 970 | 12,000 | 970 |
| 2000-08-24 | 950 | 980 | 940 | 980 | 40,000 | 980 |
| 2000-08-23 | 960 | 960 | 930 | 950 | 25,000 | 950 |
| 2000-08-22 | 1,020 | 1,030 | 961 | 961 | 30,000 | 961 |
| 2000-08-21 | 1,060 | 1,060 | 1,000 | 1,020 | 105,000 | 1,020 |
| 2000-08-18 | 994 | 1,000 | 970 | 1,000 | 72,000 | 1,000 |
| 2000-08-17 | 980 | 998 | 980 | 990 | 82,000 | 990 |
| 2000-08-16 | 960 | 980 | 950 | 980 | 33,000 | 980 |
| 2000-08-15 | 921 | 960 | 920 | 950 | 38,000 | 950 |
| 2000-08-14 | 880 | 910 | 880 | 910 | 9,000 | 910 |
| 2000-08-11 | 880 | 880 | 870 | 870 | 7,000 | 870 |
| 2000-08-10 | 870 | 895 | 870 | 880 | 5,000 | 880 |
| 2000-08-09 | 890 | 890 | 880 | 880 | 4,000 | 880 |
| 2000-08-08 | 870 | 871 | 865 | 865 | 6,000 | 865 |
| 2000-08-07 | 860 | 870 | 860 | 870 | 4,000 | 870 |
| 2000-08-04 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2000-08-03 | 860 | 866 | 860 | 865 | 4,000 | 865 |
| 2000-08-02 | 900 | 900 | 880 | 880 | 4,000 | 880 |
| 2000-08-01 | 830 | 850 | 830 | 850 | 6,000 | 850 |
| 2000-07-31 | 850 | 850 | 830 | 830 | 8,000 | 830 |
| 2000-07-28 | 850 | 850 | 840 | 845 | 7,000 | 845 |
| 2000-07-27 | 890 | 890 | 850 | 850 | 15,000 | 850 |
| 2000-07-26 | 890 | 890 | 890 | 890 | 12,000 | 890 |
| 2000-07-25 | 901 | 901 | 880 | 890 | 21,000 | 890 |
| 2000-07-24 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 2000-07-21 | 930 | 930 | 902 | 920 | 18,000 | 920 |
| 2000-07-19 | 930 | 930 | 901 | 930 | 16,000 | 930 |
| 2000-07-18 | 990 | 990 | 940 | 941 | 26,000 | 941 |
| 2000-07-17 | 950 | 990 | 941 | 980 | 49,000 | 980 |
| 2000-07-14 | 950 | 950 | 926 | 940 | 30,000 | 940 |
| 2000-07-13 | 927 | 960 | 909 | 912 | 104,000 | 912 |
| 2000-07-12 | 890 | 890 | 876 | 889 | 13,000 | 889 |
| 2000-07-11 | 900 | 900 | 880 | 880 | 22,000 | 880 |
| 2000-07-10 | 849 | 900 | 849 | 900 | 77,000 | 900 |
| 2000-07-07 | 810 | 899 | 810 | 899 | 171,000 | 899 |
| 2000-07-06 | 810 | 810 | 790 | 799 | 26,000 | 799 |
| 2000-07-05 | 810 | 810 | 790 | 810 | 28,000 | 810 |
| 2000-07-04 | 795 | 815 | 790 | 810 | 57,000 | 810 |
| 2000-07-03 | 759 | 800 | 750 | 795 | 41,000 | 795 |
| 2000-06-30 | 716 | 760 | 716 | 760 | 46,000 | 760 |
| 2000-06-29 | 750 | 764 | 740 | 740 | 14,000 | 740 |
| 2000-06-28 | 715 | 750 | 715 | 750 | 37,000 | 750 |
| 2000-06-27 | 720 | 730 | 710 | 730 | 14,000 | 730 |
| 2000-06-26 | 685 | 720 | 680 | 720 | 36,000 | 720 |
| 2000-06-23 | 679 | 679 | 679 | 679 | 3,000 | 679 |
| 2000-06-22 | 685 | 685 | 685 | 685 | 5,000 | 685 |
| 2000-06-21 | 665 | 670 | 665 | 670 | 2,000 | 670 |
| 2000-06-20 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-06-19 | 660 | 667 | 656 | 656 | 4,000 | 656 |
| 2000-06-15 | 655 | 660 | 655 | 655 | 5,000 | 655 |
| 2000-06-14 | 680 | 680 | 665 | 665 | 8,000 | 665 |
| 2000-06-13 | 663 | 663 | 663 | 663 | 2,000 | 663 |
| 2000-06-12 | 661 | 661 | 655 | 655 | 2,000 | 655 |
| 2000-06-09 | 670 | 670 | 661 | 661 | 3,000 | 661 |
| 2000-06-08 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2000-06-06 | 675 | 675 | 670 | 670 | 3,000 | 670 |
| 2000-06-05 | 675 | 680 | 670 | 680 | 4,000 | 680 |
| 2000-06-02 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 2000-06-01 | 660 | 660 | 650 | 650 | 3,000 | 650 |
| 2000-05-31 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2000-05-30 | 660 | 661 | 660 | 661 | 3,000 | 661 |
| 2000-05-26 | 685 | 685 | 670 | 670 | 4,000 | 670 |
| 2000-05-25 | 699 | 699 | 699 | 699 | 5,000 | 699 |
| 2000-05-24 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2000-05-23 | 685 | 685 | 675 | 675 | 11,000 | 675 |
| 2000-05-22 | 685 | 685 | 660 | 660 | 5,000 | 660 |
| 2000-05-19 | 685 | 685 | 684 | 685 | 3,000 | 685 |
| 2000-05-18 | 671 | 685 | 670 | 675 | 5,000 | 675 |
| 2000-05-17 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-05-16 | 685 | 685 | 670 | 670 | 4,000 | 670 |
| 2000-05-10 | 700 | 700 | 695 | 695 | 3,000 | 695 |
| 2000-05-09 | 700 | 700 | 699 | 700 | 4,000 | 700 |
| 2000-05-08 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-05-02 | 680 | 700 | 680 | 700 | 7,000 | 700 |
| 2000-05-01 | 690 | 700 | 680 | 680 | 10,000 | 680 |
| 2000-04-28 | 650 | 700 | 650 | 700 | 3,000 | 700 |
| 2000-04-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-04-26 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 2000-04-24 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2000-04-21 | 600 | 600 | 580 | 580 | 2,000 | 580 |
| 2000-04-20 | 590 | 590 | 575 | 575 | 5,000 | 575 |
| 2000-04-19 | 590 | 590 | 573 | 573 | 6,000 | 573 |
| 2000-04-17 | 611 | 611 | 600 | 600 | 22,000 | 600 |
| 2000-04-12 | 661 | 661 | 653 | 653 | 2,000 | 653 |
| 2000-04-11 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2000-04-06 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-04-04 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2000-04-03 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 2000-03-31 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2000-03-30 | 705 | 705 | 700 | 700 | 5,000 | 700 |
| 2000-03-29 | 699 | 700 | 699 | 700 | 5,000 | 700 |
| 2000-03-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-03-27 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2000-03-24 | 670 | 670 | 650 | 650 | 4,000 | 650 |
| 2000-03-23 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-03-22 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2000-03-21 | 710 | 710 | 694 | 694 | 5,000 | 694 |
| 2000-03-17 | 720 | 720 | 709 | 710 | 5,000 | 710 |
| 2000-03-16 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2000-03-15 | 668 | 668 | 668 | 668 | 2,000 | 668 |
| 2000-03-14 | 720 | 730 | 698 | 698 | 12,000 | 698 |
| 2000-03-13 | 738 | 738 | 730 | 730 | 7,000 | 730 |
| 2000-03-10 | 760 | 789 | 760 | 780 | 7,000 | 780 |
| 2000-03-09 | 745 | 770 | 745 | 750 | 13,000 | 750 |
| 2000-03-08 | 738 | 750 | 738 | 750 | 9,000 | 750 |
| 2000-03-07 | 735 | 738 | 730 | 738 | 18,000 | 738 |
| 2000-03-06 | 738 | 738 | 730 | 730 | 12,000 | 730 |
| 2000-03-03 | 739 | 749 | 731 | 735 | 13,000 | 735 |
| 2000-03-02 | 749 | 749 | 720 | 730 | 17,000 | 730 |
| 2000-03-01 | 740 | 750 | 740 | 750 | 15,000 | 750 |
| 2000-02-29 | 722 | 732 | 721 | 732 | 11,000 | 732 |
| 2000-02-28 | 730 | 730 | 720 | 720 | 15,000 | 720 |
| 2000-02-25 | 670 | 715 | 670 | 715 | 27,000 | 715 |
| 2000-02-24 | 660 | 660 | 660 | 660 | 10,000 | 660 |
| 2000-02-23 | 650 | 660 | 650 | 660 | 16,000 | 660 |
| 2000-02-22 | 699 | 699 | 650 | 650 | 9,000 | 650 |
| 2000-02-21 | 660 | 690 | 650 | 650 | 12,000 | 650 |
| 2000-02-18 | 650 | 699 | 650 | 690 | 16,000 | 690 |
| 2000-02-17 | 650 | 660 | 650 | 650 | 22,000 | 650 |
| 2000-02-16 | 719 | 720 | 650 | 650 | 31,000 | 650 |
| 2000-02-15 | 671 | 755 | 671 | 740 | 55,000 | 740 |
| 2000-02-14 | 650 | 670 | 646 | 670 | 25,000 | 670 |
| 2000-02-10 | 599 | 620 | 599 | 615 | 31,000 | 615 |
| 2000-02-09 | 581 | 600 | 580 | 600 | 19,000 | 600 |
| 2000-02-08 | 603 | 603 | 580 | 580 | 24,000 | 580 |
| 2000-02-07 | 591 | 591 | 560 | 570 | 19,000 | 570 |
| 2000-02-04 | 580 | 610 | 580 | 588 | 20,000 | 588 |
| 2000-02-03 | 540 | 580 | 540 | 580 | 35,000 | 580 |
| 2000-02-02 | 540 | 540 | 520 | 530 | 10,000 | 530 |
| 2000-02-01 | 500 | 540 | 490 | 540 | 18,000 | 540 |
| 2000-01-31 | 460 | 480 | 460 | 480 | 3,000 | 480 |
| 2000-01-28 | 456 | 456 | 440 | 443 | 6,000 | 443 |
| 2000-01-27 | 490 | 490 | 490 | 490 | 10,000 | 490 |
| 2000-01-24 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 2000-01-20 | 431 | 435 | 431 | 435 | 4,000 | 435 |
| 2000-01-19 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-01-18 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2000-01-17 | 435 | 435 | 430 | 430 | 10,000 | 430 |
| 2000-01-14 | 442 | 445 | 435 | 435 | 18,000 | 435 |
| 2000-01-13 | 470 | 470 | 460 | 460 | 2,000 | 460 |
| 2000-01-12 | 435 | 445 | 435 | 435 | 13,000 | 435 |
| 2000-01-11 | 460 | 460 | 435 | 435 | 12,000 | 435 |
| 2000-01-07 | 435 | 435 | 435 | 435 | 7,000 | 435 |
| 2000-01-06 | 435 | 475 | 431 | 436 | 19,000 | 436 |
| 2000-01-05 | 446 | 446 | 431 | 431 | 10,000 | 431 |
| 2000-01-04 | 435 | 435 | 435 | 435 | 1,000 | 435 |
分割・併合履歴 ： なし
