6882 (株)三社電機製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 510 | 510 | 476 | 476 | 5,000 | 476 |
| 2001-12-27 | 520 | 520 | 510 | 510 | 2,000 | 510 |
| 2001-12-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-12-25 | 600 | 600 | 580 | 580 | 9,000 | 580 |
| 2001-12-20 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 2001-12-19 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-12-17 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-12-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-12-13 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 2001-12-12 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-12-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-12-07 | 640 | 640 | 640 | 640 | 10,000 | 640 |
| 2001-12-06 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-11-27 | 583 | 591 | 583 | 591 | 2,000 | 591 |
| 2001-11-26 | 610 | 620 | 600 | 600 | 8,000 | 600 |
| 2001-11-22 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2001-11-21 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-11-20 | 670 | 670 | 660 | 660 | 2,000 | 660 |
| 2001-11-19 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2001-11-16 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-11-09 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-11-08 | 670 | 670 | 660 | 660 | 2,000 | 660 |
| 2001-11-07 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2001-11-06 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-11-05 | 685 | 685 | 670 | 670 | 3,000 | 670 |
| 2001-11-02 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2001-11-01 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2001-10-31 | 685 | 685 | 681 | 681 | 2,000 | 681 |
| 2001-10-29 | 685 | 685 | 685 | 685 | 5,000 | 685 |
| 2001-10-26 | 698 | 699 | 698 | 699 | 2,000 | 699 |
| 2001-10-25 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2001-10-24 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2001-10-23 | 730 | 730 | 700 | 700 | 7,000 | 700 |
| 2001-10-22 | 691 | 691 | 690 | 690 | 10,000 | 690 |
| 2001-10-19 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-10-18 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2001-10-17 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2001-10-15 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2001-10-12 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-10-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-10-05 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-09-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-09-25 | 705 | 705 | 705 | 705 | 5,000 | 705 |
| 2001-09-21 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2001-09-18 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2001-09-13 | 575 | 575 | 575 | 575 | 8,000 | 575 |
| 2001-09-11 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2001-09-10 | 611 | 621 | 611 | 620 | 6,000 | 620 |
| 2001-09-04 | 710 | 710 | 700 | 710 | 39,000 | 710 |
| 2001-09-03 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2001-08-31 | 725 | 725 | 720 | 720 | 2,000 | 720 |
| 2001-08-30 | 750 | 750 | 750 | 750 | 19,000 | 750 |
| 2001-08-29 | 751 | 751 | 750 | 750 | 13,000 | 750 |
| 2001-08-28 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 2001-08-23 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 2001-08-22 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2001-08-21 | 785 | 785 | 780 | 780 | 6,000 | 780 |
| 2001-08-20 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-08-17 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 2001-08-15 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2001-08-14 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2001-08-09 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-08-07 | 785 | 800 | 785 | 800 | 3,000 | 800 |
| 2001-08-06 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-08-03 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2001-08-02 | 780 | 780 | 780 | 780 | 16,000 | 780 |
| 2001-07-27 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-07-24 | 798 | 798 | 780 | 780 | 10,000 | 780 |
| 2001-07-23 | 801 | 801 | 791 | 801 | 8,000 | 801 |
| 2001-07-19 | 800 | 801 | 800 | 801 | 7,000 | 801 |
| 2001-07-16 | 799 | 800 | 799 | 799 | 6,000 | 799 |
| 2001-07-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-07-12 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2001-07-11 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 2001-07-10 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2001-07-06 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2001-07-05 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2001-07-04 | 891 | 891 | 860 | 860 | 5,000 | 860 |
| 2001-07-03 | 860 | 863 | 860 | 861 | 10,000 | 861 |
| 2001-06-29 | 870 | 870 | 865 | 865 | 11,000 | 865 |
| 2001-06-28 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 2001-06-26 | 870 | 872 | 852 | 852 | 7,000 | 852 |
| 2001-06-25 | 841 | 869 | 841 | 841 | 3,000 | 841 |
| 2001-06-22 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 2001-06-18 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2001-06-15 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2001-06-14 | 839 | 839 | 810 | 810 | 5,000 | 810 |
| 2001-06-12 | 871 | 872 | 860 | 860 | 8,000 | 860 |
| 2001-06-11 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2001-06-08 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-06-05 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2001-06-04 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2001-05-30 | 952 | 952 | 950 | 950 | 2,000 | 950 |
| 2001-05-29 | 952 | 952 | 952 | 952 | 2,000 | 952 |
| 2001-05-28 | 980 | 980 | 950 | 950 | 5,000 | 950 |
| 2001-05-25 | 980 | 1,000 | 980 | 980 | 11,000 | 980 |
| 2001-05-24 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2001-05-23 | 1,001 | 1,010 | 1,001 | 1,010 | 17,000 | 1,010 |
| 2001-05-22 | 1,000 | 1,035 | 990 | 1,001 | 35,000 | 1,001 |
| 2001-05-21 | 950 | 960 | 940 | 960 | 9,000 | 960 |
| 2001-05-18 | 961 | 961 | 950 | 950 | 15,000 | 950 |
| 2001-05-16 | 961 | 965 | 960 | 960 | 10,000 | 960 |
| 2001-05-15 | 965 | 965 | 960 | 960 | 11,000 | 960 |
| 2001-05-14 | 969 | 969 | 960 | 960 | 13,000 | 960 |
| 2001-05-11 | 961 | 974 | 961 | 970 | 13,000 | 970 |
| 2001-05-10 | 961 | 961 | 960 | 961 | 8,000 | 961 |
| 2001-05-09 | 961 | 961 | 961 | 961 | 2,000 | 961 |
| 2001-05-08 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 2001-05-07 | 990 | 990 | 930 | 930 | 9,000 | 930 |
| 2001-05-02 | 1,000 | 1,000 | 990 | 990 | 6,000 | 990 |
| 2001-05-01 | 999 | 999 | 980 | 990 | 6,000 | 990 |
| 2001-04-27 | 999 | 1,000 | 984 | 1,000 | 22,000 | 1,000 |
| 2001-04-26 | 1,001 | 1,010 | 1,000 | 1,000 | 16,000 | 1,000 |
| 2001-04-25 | 1,000 | 1,000 | 990 | 1,000 | 22,000 | 1,000 |
| 2001-04-24 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2001-04-23 | 1,010 | 1,010 | 980 | 1,010 | 37,000 | 1,010 |
| 2001-04-20 | 1,000 | 1,010 | 1,000 | 1,010 | 27,000 | 1,010 |
| 2001-04-19 | 980 | 1,000 | 970 | 1,000 | 21,000 | 1,000 |
| 2001-04-18 | 951 | 960 | 950 | 960 | 12,000 | 960 |
| 2001-04-17 | 950 | 950 | 950 | 950 | 8,000 | 950 |
| 2001-04-16 | 950 | 950 | 930 | 950 | 20,000 | 950 |
| 2001-04-13 | 949 | 950 | 940 | 950 | 5,000 | 950 |
| 2001-04-12 | 931 | 950 | 931 | 950 | 9,000 | 950 |
| 2001-04-11 | 918 | 930 | 900 | 930 | 9,000 | 930 |
| 2001-04-10 | 933 | 940 | 920 | 920 | 12,000 | 920 |
| 2001-04-09 | 935 | 939 | 933 | 933 | 8,000 | 933 |
| 2001-04-06 | 931 | 931 | 920 | 931 | 9,000 | 931 |
| 2001-04-05 | 890 | 902 | 890 | 902 | 13,000 | 902 |
| 2001-04-04 | 880 | 900 | 873 | 900 | 6,000 | 900 |
| 2001-04-03 | 856 | 880 | 855 | 880 | 7,000 | 880 |
| 2001-03-30 | 830 | 850 | 830 | 850 | 10,000 | 850 |
| 2001-03-29 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 2001-03-28 | 800 | 850 | 800 | 850 | 21,000 | 850 |
| 2001-03-27 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2001-03-26 | 810 | 840 | 800 | 840 | 13,000 | 840 |
| 2001-03-23 | 805 | 805 | 800 | 805 | 4,000 | 805 |
| 2001-03-22 | 850 | 850 | 837 | 837 | 5,000 | 837 |
| 2001-03-21 | 810 | 820 | 810 | 820 | 6,000 | 820 |
| 2001-03-19 | 800 | 830 | 800 | 810 | 6,000 | 810 |
| 2001-03-16 | 800 | 800 | 788 | 788 | 9,000 | 788 |
| 2001-03-15 | 800 | 800 | 790 | 800 | 15,000 | 800 |
| 2001-03-14 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 2001-03-13 | 813 | 813 | 788 | 800 | 8,000 | 800 |
| 2001-03-12 | 810 | 815 | 810 | 813 | 5,000 | 813 |
| 2001-03-08 | 811 | 811 | 810 | 810 | 3,000 | 810 |
| 2001-03-07 | 810 | 811 | 810 | 810 | 5,000 | 810 |
| 2001-03-06 | 800 | 820 | 800 | 810 | 5,000 | 810 |
| 2001-03-05 | 786 | 800 | 786 | 800 | 6,000 | 800 |
| 2001-03-02 | 786 | 786 | 786 | 786 | 2,000 | 786 |
| 2001-03-01 | 782 | 790 | 782 | 786 | 7,000 | 786 |
| 2001-02-28 | 795 | 795 | 790 | 790 | 4,000 | 790 |
| 2001-02-27 | 790 | 810 | 790 | 795 | 8,000 | 795 |
| 2001-02-26 | 791 | 792 | 791 | 792 | 3,000 | 792 |
| 2001-02-23 | 783 | 786 | 783 | 784 | 4,000 | 784 |
| 2001-02-22 | 812 | 812 | 790 | 790 | 9,000 | 790 |
| 2001-02-21 | 772 | 772 | 771 | 772 | 8,000 | 772 |
| 2001-02-20 | 773 | 773 | 765 | 770 | 13,000 | 770 |
| 2001-02-19 | 770 | 771 | 770 | 770 | 4,000 | 770 |
| 2001-02-16 | 799 | 799 | 750 | 751 | 9,000 | 751 |
| 2001-02-15 | 815 | 815 | 800 | 800 | 11,000 | 800 |
| 2001-02-14 | 825 | 825 | 811 | 811 | 3,000 | 811 |
| 2001-02-13 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 2001-02-09 | 825 | 830 | 825 | 830 | 6,000 | 830 |
| 2001-02-08 | 815 | 825 | 810 | 825 | 4,000 | 825 |
| 2001-02-07 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2001-02-06 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2001-02-05 | 825 | 825 | 815 | 815 | 5,000 | 815 |
| 2001-02-01 | 822 | 823 | 822 | 823 | 2,000 | 823 |
| 2001-01-31 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2001-01-29 | 844 | 844 | 810 | 810 | 4,000 | 810 |
| 2001-01-26 | 820 | 820 | 810 | 810 | 4,000 | 810 |
| 2001-01-25 | 810 | 830 | 810 | 830 | 6,000 | 830 |
| 2001-01-24 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 2001-01-23 | 844 | 845 | 830 | 830 | 8,000 | 830 |
| 2001-01-22 | 800 | 800 | 795 | 795 | 14,000 | 795 |
| 2001-01-19 | 790 | 800 | 790 | 799 | 11,000 | 799 |
| 2001-01-18 | 730 | 732 | 730 | 732 | 10,000 | 732 |
| 2001-01-17 | 722 | 722 | 722 | 722 | 2,000 | 722 |
| 2001-01-16 | 721 | 721 | 720 | 721 | 4,000 | 721 |
| 2001-01-12 | 720 | 720 | 700 | 709 | 11,000 | 709 |
| 2001-01-11 | 800 | 800 | 730 | 730 | 7,000 | 730 |
| 2001-01-10 | 800 | 800 | 800 | 800 | 11,000 | 800 |
| 2001-01-09 | 810 | 810 | 800 | 800 | 16,000 | 800 |
| 2001-01-05 | 829 | 829 | 820 | 820 | 2,000 | 820 |
| 2001-01-04 | 845 | 850 | 845 | 849 | 5,000 | 849 |
分割・併合履歴 ： なし
