6882 (株)三社電機製作所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2002-12-25 | 556 | 600 | 545 | 600 | 10,000 | 600 |
| 2002-12-24 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 2002-12-20 | 532 | 535 | 532 | 535 | 4,000 | 535 |
| 2002-12-18 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 2002-12-17 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 2002-12-16 | 640 | 640 | 600 | 600 | 4,000 | 600 |
| 2002-12-13 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 2002-12-12 | 675 | 675 | 670 | 675 | 66,000 | 675 |
| 2002-12-11 | 685 | 685 | 675 | 675 | 3,000 | 675 |
| 2002-12-10 | 690 | 690 | 685 | 685 | 4,000 | 685 |
| 2002-12-09 | 700 | 700 | 695 | 695 | 14,000 | 695 |
| 2002-12-05 | 701 | 701 | 701 | 701 | 8,000 | 701 |
| 2002-12-03 | 702 | 702 | 701 | 701 | 10,000 | 701 |
| 2002-12-02 | 700 | 701 | 700 | 701 | 8,000 | 701 |
| 2002-11-29 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-11-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2002-11-27 | 720 | 720 | 710 | 710 | 2,000 | 710 |
| 2002-11-26 | 724 | 724 | 724 | 724 | 2,000 | 724 |
| 2002-11-25 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2002-11-22 | 725 | 725 | 716 | 716 | 5,000 | 716 |
| 2002-11-21 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2002-11-20 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2002-11-19 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 2002-11-18 | 725 | 725 | 720 | 720 | 3,000 | 720 |
| 2002-11-15 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2002-11-14 | 729 | 729 | 725 | 725 | 4,000 | 725 |
| 2002-11-13 | 720 | 729 | 720 | 729 | 29,000 | 729 |
| 2002-11-07 | 740 | 740 | 730 | 730 | 4,000 | 730 |
| 2002-11-06 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-11-01 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-10-31 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-10-25 | 780 | 780 | 760 | 760 | 4,000 | 760 |
| 2002-10-23 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2002-10-22 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2002-10-21 | 780 | 780 | 778 | 778 | 3,000 | 778 |
| 2002-10-16 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2002-10-11 | 767 | 767 | 767 | 767 | 4,000 | 767 |
| 2002-10-09 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2002-10-08 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2002-10-04 | 769 | 780 | 769 | 780 | 120,000 | 780 |
| 2002-10-02 | 767 | 767 | 767 | 767 | 2,000 | 767 |
| 2002-10-01 | 800 | 800 | 767 | 767 | 30,000 | 767 |
| 2002-09-30 | 766 | 766 | 766 | 766 | 4,000 | 766 |
| 2002-09-26 | 760 | 760 | 760 | 760 | 8,000 | 760 |
| 2002-09-25 | 770 | 770 | 760 | 760 | 4,000 | 760 |
| 2002-09-24 | 790 | 795 | 760 | 760 | 6,000 | 760 |
| 2002-09-20 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 2002-09-19 | 783 | 783 | 783 | 783 | 1,000 | 783 |
| 2002-09-18 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2002-09-17 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2002-09-12 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-09-10 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 2002-09-09 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-09-06 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2002-09-05 | 800 | 810 | 800 | 810 | 5,000 | 810 |
| 2002-09-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-09-03 | 805 | 805 | 805 | 805 | 10,000 | 805 |
| 2002-09-02 | 806 | 810 | 806 | 810 | 5,000 | 810 |
| 2002-08-30 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 2002-08-29 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2002-08-28 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 2002-08-27 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2002-08-26 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2002-08-23 | 810 | 810 | 805 | 805 | 6,000 | 805 |
| 2002-08-22 | 814 | 814 | 814 | 814 | 5,000 | 814 |
| 2002-08-21 | 805 | 805 | 803 | 805 | 8,000 | 805 |
| 2002-08-20 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2002-08-19 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2002-08-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-08-09 | 813 | 813 | 800 | 800 | 6,000 | 800 |
| 2002-08-08 | 813 | 813 | 813 | 813 | 2,000 | 813 |
| 2002-08-06 | 839 | 839 | 813 | 813 | 3,000 | 813 |
| 2002-08-05 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2002-08-02 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2002-08-01 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-07-31 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-07-30 | 830 | 830 | 810 | 810 | 4,000 | 810 |
| 2002-07-26 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-07-24 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 2002-07-23 | 821 | 821 | 810 | 810 | 15,000 | 810 |
| 2002-07-22 | 821 | 821 | 820 | 821 | 4,000 | 821 |
| 2002-07-19 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2002-07-17 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2002-07-16 | 810 | 810 | 810 | 810 | 11,000 | 810 |
| 2002-07-12 | 815 | 815 | 810 | 810 | 4,000 | 810 |
| 2002-07-09 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2002-07-05 | 818 | 818 | 815 | 815 | 6,000 | 815 |
| 2002-07-04 | 820 | 820 | 818 | 818 | 7,000 | 818 |
| 2002-07-03 | 822 | 822 | 818 | 818 | 26,000 | 818 |
| 2002-07-02 | 822 | 822 | 822 | 822 | 23,000 | 822 |
| 2002-07-01 | 821 | 821 | 821 | 821 | 18,000 | 821 |
| 2002-06-28 | 825 | 825 | 821 | 821 | 4,000 | 821 |
| 2002-06-27 | 827 | 827 | 825 | 825 | 9,000 | 825 |
| 2002-06-26 | 830 | 830 | 829 | 829 | 2,000 | 829 |
| 2002-06-25 | 830 | 830 | 830 | 830 | 8,000 | 830 |
| 2002-06-24 | 870 | 870 | 830 | 830 | 7,000 | 830 |
| 2002-06-21 | 817 | 820 | 817 | 820 | 5,000 | 820 |
| 2002-06-20 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2002-06-19 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2002-06-18 | 812 | 812 | 812 | 812 | 2,000 | 812 |
| 2002-06-17 | 812 | 812 | 812 | 812 | 6,000 | 812 |
| 2002-06-14 | 812 | 812 | 812 | 812 | 13,000 | 812 |
| 2002-06-13 | 811 | 813 | 811 | 811 | 5,000 | 811 |
| 2002-06-12 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 2002-06-11 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 2002-06-10 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 2002-06-07 | 820 | 825 | 820 | 825 | 15,000 | 825 |
| 2002-06-06 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2002-06-05 | 817 | 817 | 817 | 817 | 2,000 | 817 |
| 2002-06-04 | 818 | 818 | 817 | 817 | 3,000 | 817 |
| 2002-06-03 | 820 | 820 | 818 | 818 | 2,000 | 818 |
| 2002-05-31 | 811 | 811 | 810 | 810 | 2,000 | 810 |
| 2002-05-30 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 2002-05-29 | 829 | 829 | 820 | 820 | 6,000 | 820 |
| 2002-05-28 | 830 | 830 | 820 | 825 | 75,000 | 825 |
| 2002-05-27 | 806 | 806 | 786 | 800 | 18,000 | 800 |
| 2002-05-24 | 806 | 810 | 806 | 806 | 9,000 | 806 |
| 2002-05-23 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 2002-05-22 | 800 | 800 | 790 | 800 | 10,000 | 800 |
| 2002-05-21 | 788 | 788 | 787 | 787 | 5,000 | 787 |
| 2002-05-20 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2002-05-17 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2002-05-16 | 775 | 775 | 775 | 775 | 7,000 | 775 |
| 2002-05-15 | 772 | 772 | 772 | 772 | 2,000 | 772 |
| 2002-05-14 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 2002-05-13 | 772 | 772 | 772 | 772 | 2,000 | 772 |
| 2002-05-10 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2002-05-08 | 771 | 771 | 771 | 771 | 4,000 | 771 |
| 2002-05-07 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 2002-05-01 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2002-04-30 | 789 | 790 | 789 | 790 | 6,000 | 790 |
| 2002-04-26 | 790 | 790 | 770 | 790 | 7,000 | 790 |
| 2002-04-25 | 799 | 800 | 799 | 800 | 12,000 | 800 |
| 2002-04-24 | 800 | 800 | 795 | 800 | 11,000 | 800 |
| 2002-04-23 | 800 | 800 | 800 | 800 | 19,000 | 800 |
| 2002-04-22 | 752 | 752 | 752 | 752 | 4,000 | 752 |
| 2002-04-18 | 742 | 742 | 742 | 742 | 3,000 | 742 |
| 2002-04-11 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2002-04-10 | 745 | 745 | 740 | 740 | 3,000 | 740 |
| 2002-04-08 | 755 | 755 | 745 | 745 | 4,000 | 745 |
| 2002-04-05 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2002-04-04 | 760 | 760 | 755 | 755 | 3,000 | 755 |
| 2002-04-03 | 765 | 765 | 760 | 760 | 2,000 | 760 |
| 2002-04-02 | 795 | 795 | 765 | 765 | 5,000 | 765 |
| 2002-04-01 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2002-03-29 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2002-03-28 | 800 | 800 | 799 | 799 | 7,000 | 799 |
| 2002-03-27 | 799 | 800 | 799 | 800 | 7,000 | 800 |
| 2002-03-26 | 804 | 804 | 800 | 800 | 8,000 | 800 |
| 2002-03-25 | 800 | 809 | 800 | 809 | 12,000 | 809 |
| 2002-03-22 | 772 | 773 | 772 | 773 | 2,000 | 773 |
| 2002-03-20 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 2002-03-18 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2002-03-15 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2002-03-14 | 750 | 751 | 750 | 751 | 5,000 | 751 |
| 2002-03-13 | 740 | 750 | 730 | 750 | 3,000 | 750 |
| 2002-03-12 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2002-03-11 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-03-08 | 680 | 700 | 680 | 700 | 3,000 | 700 |
| 2002-03-07 | 630 | 661 | 630 | 660 | 12,000 | 660 |
| 2002-03-06 | 640 | 640 | 621 | 621 | 2,000 | 621 |
| 2002-03-01 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 2002-02-25 | 720 | 720 | 720 | 720 | 8,000 | 720 |
| 2002-02-22 | 651 | 670 | 651 | 670 | 7,000 | 670 |
| 2002-02-21 | 610 | 640 | 610 | 639 | 14,000 | 639 |
| 2002-02-20 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-02-18 | 520 | 540 | 520 | 540 | 3,000 | 540 |
| 2002-02-15 | 521 | 521 | 500 | 500 | 4,000 | 500 |
| 2002-02-14 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2002-02-12 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-02-08 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-02-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-02-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-02-01 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-01-31 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-01-30 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-01-29 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-01-28 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2002-01-24 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-01-23 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-01-22 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2002-01-21 | 513 | 513 | 500 | 510 | 12,000 | 510 |
| 2002-01-17 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-01-16 | 487 | 500 | 486 | 500 | 5,000 | 500 |
| 2002-01-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-01-11 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 2002-01-10 | 462 | 470 | 462 | 470 | 3,000 | 470 |
| 2002-01-09 | 460 | 461 | 460 | 461 | 2,000 | 461 |
| 2002-01-07 | 480 | 480 | 460 | 460 | 4,000 | 460 |
分割・併合履歴 ： なし
