6882 (株)三社電機製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2003-12-24 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 2003-12-22 | 538 | 538 | 521 | 525 | 13,000 | 525 |
| 2003-12-19 | 524 | 540 | 523 | 540 | 5,000 | 540 |
| 2003-12-18 | 523 | 523 | 514 | 514 | 2,000 | 514 |
| 2003-12-17 | 520 | 520 | 512 | 512 | 3,000 | 512 |
| 2003-12-15 | 521 | 525 | 520 | 520 | 5,000 | 520 |
| 2003-12-11 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2003-12-10 | 530 | 530 | 521 | 521 | 2,000 | 521 |
| 2003-12-09 | 530 | 530 | 520 | 530 | 8,000 | 530 |
| 2003-12-08 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2003-12-05 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2003-12-04 | 570 | 580 | 570 | 580 | 7,000 | 580 |
| 2003-12-03 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2003-12-02 | 591 | 591 | 590 | 590 | 15,000 | 590 |
| 2003-11-28 | 591 | 591 | 590 | 590 | 5,000 | 590 |
| 2003-11-26 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2003-11-25 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2003-11-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-11-19 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2003-11-18 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2003-11-17 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-11-14 | 614 | 614 | 610 | 610 | 4,000 | 610 |
| 2003-11-13 | 630 | 630 | 600 | 610 | 8,000 | 610 |
| 2003-11-12 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2003-11-11 | 636 | 636 | 627 | 627 | 2,000 | 627 |
| 2003-11-04 | 641 | 641 | 640 | 640 | 2,000 | 640 |
| 2003-10-31 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2003-10-28 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-10-27 | 650 | 650 | 639 | 639 | 5,000 | 639 |
| 2003-10-23 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2003-10-22 | 659 | 659 | 655 | 655 | 5,000 | 655 |
| 2003-10-21 | 650 | 655 | 648 | 655 | 5,000 | 655 |
| 2003-10-14 | 648 | 659 | 648 | 659 | 3,000 | 659 |
| 2003-10-08 | 632 | 652 | 632 | 652 | 2,000 | 652 |
| 2003-10-07 | 636 | 650 | 631 | 631 | 8,000 | 631 |
| 2003-10-03 | 630 | 631 | 630 | 631 | 2,000 | 631 |
| 2003-10-02 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2003-10-01 | 628 | 628 | 628 | 628 | 2,000 | 628 |
| 2003-09-30 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2003-09-29 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2003-09-26 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-09-25 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-09-24 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 2003-09-22 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2003-09-19 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 2003-09-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-09-09 | 700 | 700 | 699 | 699 | 3,000 | 699 |
| 2003-09-08 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-09-05 | 670 | 730 | 670 | 730 | 3,000 | 730 |
| 2003-09-04 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-09-03 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-09-02 | 660 | 670 | 660 | 660 | 6,000 | 660 |
| 2003-09-01 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2003-08-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-08-26 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2003-08-22 | 670 | 670 | 651 | 651 | 4,000 | 651 |
| 2003-08-21 | 671 | 671 | 670 | 670 | 3,000 | 670 |
| 2003-08-20 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2003-08-04 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2003-07-29 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2003-07-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2003-07-24 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2003-07-23 | 668 | 670 | 668 | 670 | 7,000 | 670 |
| 2003-07-22 | 656 | 668 | 656 | 668 | 2,000 | 668 |
| 2003-07-14 | 650 | 650 | 618 | 618 | 2,000 | 618 |
| 2003-07-10 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2003-07-09 | 652 | 652 | 651 | 651 | 4,000 | 651 |
| 2003-07-07 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-07-04 | 695 | 695 | 695 | 695 | 6,000 | 695 |
| 2003-07-03 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2003-07-02 | 667 | 667 | 666 | 667 | 4,000 | 667 |
| 2003-07-01 | 665 | 666 | 665 | 666 | 2,000 | 666 |
| 2003-06-25 | 668 | 668 | 668 | 668 | 2,000 | 668 |
| 2003-06-24 | 668 | 668 | 668 | 668 | 3,000 | 668 |
| 2003-06-23 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2003-06-20 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2003-06-19 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2003-06-18 | 618 | 618 | 610 | 610 | 2,000 | 610 |
| 2003-06-17 | 620 | 620 | 600 | 600 | 3,000 | 600 |
| 2003-06-16 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 2003-06-13 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2003-06-12 | 660 | 660 | 650 | 650 | 3,000 | 650 |
| 2003-06-10 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2003-06-03 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2003-06-02 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2003-05-29 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2003-05-28 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 2003-05-23 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 2003-05-22 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2003-05-21 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-05-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-05-19 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2003-05-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-05-06 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2003-04-30 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-04-24 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2003-04-22 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2003-04-18 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2003-04-15 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2003-04-14 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 2003-04-10 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-04-04 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2003-04-01 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2003-03-28 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2003-03-26 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2003-03-25 | 641 | 642 | 639 | 639 | 7,000 | 639 |
| 2003-03-24 | 651 | 651 | 642 | 642 | 3,000 | 642 |
| 2003-03-19 | 641 | 642 | 641 | 642 | 3,000 | 642 |
| 2003-03-17 | 640 | 641 | 640 | 641 | 2,000 | 641 |
| 2003-03-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-03-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-03-03 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2003-02-25 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2003-02-24 | 785 | 785 | 785 | 785 | 3,000 | 785 |
| 2003-02-21 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2003-02-20 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 2003-02-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2003-02-07 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2003-02-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2003-01-28 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-01-27 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-01-24 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2003-01-23 | 706 | 720 | 706 | 720 | 7,000 | 720 |
| 2003-01-22 | 706 | 706 | 706 | 706 | 3,000 | 706 |
| 2003-01-21 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2003-01-17 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2003-01-16 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2003-01-09 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-01-07 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2003-01-06 | 602 | 602 | 602 | 602 | 1,000 | 602 |
分割・併合履歴 ： なし
