6882 (株)三社電機製作所 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-28 | 731 | 731 | 730 | 730 | 2,000 | 730 |
| 2004-12-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2004-12-24 | 725 | 725 | 724 | 725 | 4,000 | 725 |
| 2004-12-22 | 729 | 729 | 723 | 724 | 11,000 | 724 |
| 2004-12-21 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2004-12-20 | 693 | 693 | 693 | 693 | 2,000 | 693 |
| 2004-12-17 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 2004-12-16 | 702 | 702 | 700 | 700 | 14,000 | 700 |
| 2004-12-15 | 718 | 718 | 700 | 700 | 7,000 | 700 |
| 2004-12-14 | 720 | 720 | 719 | 719 | 4,000 | 719 |
| 2004-12-13 | 719 | 720 | 715 | 720 | 10,000 | 720 |
| 2004-12-10 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-12-01 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2004-11-29 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 2004-11-25 | 712 | 713 | 712 | 713 | 4,000 | 713 |
| 2004-11-24 | 740 | 740 | 714 | 714 | 10,000 | 714 |
| 2004-11-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-11-19 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2004-11-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2004-11-16 | 701 | 701 | 701 | 701 | 5,000 | 701 |
| 2004-11-15 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2004-11-11 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 2004-11-10 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 2004-11-08 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-11-02 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-11-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2004-10-29 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2004-10-27 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2004-10-25 | 737 | 737 | 737 | 737 | 2,000 | 737 |
| 2004-10-22 | 733 | 733 | 733 | 733 | 3,000 | 733 |
| 2004-10-21 | 723 | 723 | 723 | 723 | 3,000 | 723 |
| 2004-10-20 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 2004-10-15 | 716 | 716 | 716 | 716 | 2,000 | 716 |
| 2004-10-13 | 715 | 716 | 715 | 716 | 2,000 | 716 |
| 2004-10-12 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2004-10-08 | 713 | 715 | 713 | 715 | 3,000 | 715 |
| 2004-10-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-10-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-10-04 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2004-09-30 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2004-09-29 | 765 | 765 | 710 | 710 | 19,000 | 710 |
| 2004-09-24 | 785 | 785 | 770 | 770 | 7,000 | 770 |
| 2004-09-22 | 793 | 793 | 785 | 785 | 8,000 | 785 |
| 2004-09-21 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2004-09-17 | 757 | 757 | 757 | 757 | 2,000 | 757 |
| 2004-09-16 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2004-09-15 | 780 | 780 | 730 | 735 | 19,000 | 735 |
| 2004-09-13 | 790 | 790 | 780 | 780 | 8,000 | 780 |
| 2004-09-10 | 801 | 801 | 790 | 791 | 6,000 | 791 |
| 2004-09-02 | 851 | 859 | 850 | 859 | 4,000 | 859 |
| 2004-08-31 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2004-08-25 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2004-08-24 | 856 | 856 | 856 | 856 | 3,000 | 856 |
| 2004-08-20 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2004-08-16 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-08-13 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2004-08-09 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2004-07-26 | 936 | 936 | 936 | 936 | 2,000 | 936 |
| 2004-07-23 | 946 | 946 | 940 | 940 | 2,000 | 940 |
| 2004-07-22 | 946 | 946 | 946 | 946 | 3,000 | 946 |
| 2004-07-20 | 941 | 941 | 941 | 941 | 6,000 | 941 |
| 2004-07-15 | 945 | 945 | 941 | 941 | 3,000 | 941 |
| 2004-07-14 | 944 | 944 | 940 | 940 | 3,000 | 940 |
| 2004-07-13 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 2004-07-12 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2004-07-09 | 931 | 931 | 930 | 930 | 5,000 | 930 |
| 2004-07-06 | 949 | 949 | 920 | 920 | 18,000 | 920 |
| 2004-07-05 | 945 | 959 | 945 | 959 | 8,000 | 959 |
| 2004-07-02 | 950 | 950 | 945 | 945 | 8,000 | 945 |
| 2004-07-01 | 917 | 935 | 917 | 935 | 25,000 | 935 |
| 2004-06-28 | 905 | 905 | 900 | 900 | 12,000 | 900 |
| 2004-06-25 | 936 | 936 | 905 | 905 | 3,000 | 905 |
| 2004-06-24 | 920 | 935 | 920 | 935 | 16,000 | 935 |
| 2004-06-23 | 910 | 910 | 895 | 900 | 33,000 | 900 |
| 2004-06-22 | 905 | 920 | 900 | 910 | 13,000 | 910 |
| 2004-06-21 | 880 | 881 | 880 | 881 | 10,000 | 881 |
| 2004-06-18 | 870 | 870 | 862 | 862 | 2,000 | 862 |
| 2004-06-16 | 860 | 880 | 860 | 880 | 21,000 | 880 |
| 2004-06-15 | 860 | 879 | 860 | 879 | 11,000 | 879 |
| 2004-06-14 | 852 | 860 | 852 | 860 | 6,000 | 860 |
| 2004-06-11 | 840 | 850 | 840 | 850 | 10,000 | 850 |
| 2004-06-10 | 840 | 840 | 830 | 830 | 12,000 | 830 |
| 2004-06-09 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2004-06-08 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2004-06-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2004-06-03 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 2004-06-02 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2004-05-27 | 811 | 811 | 810 | 811 | 4,000 | 811 |
| 2004-05-26 | 811 | 811 | 811 | 811 | 2,000 | 811 |
| 2004-05-25 | 849 | 849 | 830 | 830 | 4,000 | 830 |
| 2004-05-24 | 860 | 860 | 859 | 859 | 9,000 | 859 |
| 2004-05-21 | 801 | 801 | 800 | 800 | 5,000 | 800 |
| 2004-05-20 | 802 | 802 | 800 | 800 | 7,000 | 800 |
| 2004-05-19 | 801 | 801 | 800 | 800 | 5,000 | 800 |
| 2004-05-18 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2004-05-17 | 801 | 801 | 800 | 800 | 5,000 | 800 |
| 2004-05-14 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2004-05-13 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 2004-05-12 | 800 | 801 | 800 | 801 | 8,000 | 801 |
| 2004-05-11 | 800 | 806 | 800 | 801 | 13,000 | 801 |
| 2004-05-10 | 810 | 810 | 800 | 800 | 9,000 | 800 |
| 2004-05-07 | 810 | 810 | 800 | 800 | 3,000 | 800 |
| 2004-05-06 | 879 | 879 | 850 | 850 | 33,000 | 850 |
| 2004-04-30 | 859 | 880 | 858 | 880 | 21,000 | 880 |
| 2004-04-28 | 823 | 880 | 822 | 870 | 22,000 | 870 |
| 2004-04-27 | 800 | 810 | 799 | 810 | 9,000 | 810 |
| 2004-04-26 | 799 | 799 | 799 | 799 | 5,000 | 799 |
| 2004-04-23 | 790 | 790 | 790 | 790 | 7,000 | 790 |
| 2004-04-22 | 800 | 810 | 781 | 800 | 11,000 | 800 |
| 2004-04-21 | 750 | 770 | 750 | 770 | 11,000 | 770 |
| 2004-04-20 | 751 | 751 | 720 | 720 | 3,000 | 720 |
| 2004-04-19 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2004-04-16 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-04-15 | 751 | 751 | 750 | 750 | 3,000 | 750 |
| 2004-04-14 | 736 | 750 | 736 | 740 | 5,000 | 740 |
| 2004-04-13 | 736 | 736 | 726 | 726 | 2,000 | 726 |
| 2004-04-12 | 737 | 737 | 736 | 736 | 5,000 | 736 |
| 2004-04-09 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 2004-04-06 | 743 | 743 | 732 | 736 | 12,000 | 736 |
| 2004-04-05 | 743 | 743 | 743 | 743 | 2,000 | 743 |
| 2004-04-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2004-04-01 | 741 | 750 | 741 | 748 | 6,000 | 748 |
| 2004-03-31 | 730 | 733 | 730 | 733 | 4,000 | 733 |
| 2004-03-30 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2004-03-29 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2004-03-26 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2004-03-25 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2004-03-24 | 680 | 700 | 680 | 700 | 14,000 | 700 |
| 2004-03-23 | 724 | 724 | 700 | 700 | 6,000 | 700 |
| 2004-03-22 | 689 | 721 | 689 | 714 | 24,000 | 714 |
| 2004-03-19 | 700 | 700 | 675 | 690 | 6,000 | 690 |
| 2004-03-18 | 680 | 700 | 680 | 700 | 9,000 | 700 |
| 2004-03-17 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-03-16 | 691 | 691 | 690 | 690 | 9,000 | 690 |
| 2004-03-12 | 650 | 677 | 650 | 675 | 18,000 | 675 |
| 2004-03-11 | 635 | 650 | 630 | 630 | 7,000 | 630 |
| 2004-03-10 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2004-03-04 | 605 | 635 | 605 | 635 | 6,000 | 635 |
| 2004-03-01 | 616 | 619 | 616 | 619 | 4,000 | 619 |
| 2004-02-27 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2004-02-26 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2004-02-25 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2004-02-24 | 669 | 670 | 669 | 670 | 4,000 | 670 |
| 2004-02-23 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2004-02-20 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2004-02-18 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2004-02-17 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 2004-02-16 | 640 | 640 | 640 | 640 | 14,000 | 640 |
| 2004-02-13 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2004-02-12 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2004-02-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-02-05 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2004-02-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-01-30 | 610 | 610 | 610 | 610 | 15,000 | 610 |
| 2004-01-29 | 610 | 610 | 609 | 610 | 55,000 | 610 |
| 2004-01-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-01-27 | 610 | 610 | 600 | 600 | 31,000 | 600 |
| 2004-01-26 | 621 | 621 | 610 | 610 | 26,000 | 610 |
| 2004-01-23 | 601 | 620 | 601 | 610 | 69,000 | 610 |
| 2004-01-22 | 594 | 610 | 594 | 601 | 31,000 | 601 |
| 2004-01-21 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2004-01-20 | 587 | 587 | 570 | 571 | 4,000 | 571 |
| 2004-01-19 | 565 | 566 | 565 | 565 | 3,000 | 565 |
| 2004-01-16 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2004-01-15 | 571 | 571 | 565 | 565 | 3,000 | 565 |
| 2004-01-14 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2004-01-13 | 585 | 585 | 565 | 565 | 2,000 | 565 |
| 2004-01-05 | 561 | 561 | 558 | 558 | 4,000 | 558 |
分割・併合履歴 ： なし
