6882 (株)三社電機製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 554 | 559 | 554 | 556 | 10,000 | 556 |
| 2005-12-29 | 547 | 554 | 547 | 554 | 18,000 | 554 |
| 2005-12-28 | 550 | 550 | 546 | 546 | 14,000 | 546 |
| 2005-12-27 | 545 | 554 | 545 | 547 | 39,000 | 547 |
| 2005-12-26 | 548 | 548 | 545 | 545 | 19,000 | 545 |
| 2005-12-22 | 557 | 557 | 545 | 549 | 29,000 | 549 |
| 2005-12-21 | 555 | 556 | 551 | 554 | 11,000 | 554 |
| 2005-12-20 | 550 | 557 | 550 | 557 | 13,000 | 557 |
| 2005-12-19 | 572 | 572 | 551 | 560 | 22,000 | 560 |
| 2005-12-16 | 583 | 583 | 575 | 575 | 13,000 | 575 |
| 2005-12-15 | 589 | 589 | 583 | 583 | 9,000 | 583 |
| 2005-12-14 | 585 | 585 | 580 | 580 | 10,000 | 580 |
| 2005-12-13 | 594 | 594 | 592 | 592 | 8,000 | 592 |
| 2005-12-12 | 589 | 595 | 589 | 594 | 21,000 | 594 |
| 2005-12-09 | 590 | 590 | 581 | 587 | 13,000 | 587 |
| 2005-12-08 | 585 | 585 | 581 | 584 | 16,000 | 584 |
| 2005-12-07 | 583 | 585 | 580 | 585 | 22,000 | 585 |
| 2005-12-06 | 583 | 583 | 580 | 581 | 18,000 | 581 |
| 2005-12-05 | 587 | 587 | 583 | 583 | 5,000 | 583 |
| 2005-12-02 | 590 | 590 | 577 | 581 | 19,000 | 581 |
| 2005-12-01 | 590 | 590 | 580 | 580 | 13,000 | 580 |
| 2005-11-30 | 593 | 593 | 590 | 592 | 5,000 | 592 |
| 2005-11-29 | 593 | 593 | 588 | 591 | 18,000 | 591 |
| 2005-11-28 | 590 | 592 | 585 | 592 | 18,000 | 592 |
| 2005-11-25 | 593 | 595 | 588 | 588 | 11,000 | 588 |
| 2005-11-24 | 595 | 596 | 589 | 593 | 14,000 | 593 |
| 2005-11-22 | 594 | 595 | 583 | 595 | 8,000 | 595 |
| 2005-11-21 | 590 | 590 | 581 | 581 | 8,000 | 581 |
| 2005-11-18 | 583 | 590 | 583 | 590 | 10,000 | 590 |
| 2005-11-17 | 593 | 593 | 574 | 581 | 6,000 | 581 |
| 2005-11-16 | 585 | 593 | 585 | 593 | 3,000 | 593 |
| 2005-11-15 | 587 | 588 | 587 | 588 | 3,000 | 588 |
| 2005-11-14 | 586 | 586 | 575 | 584 | 10,000 | 584 |
| 2005-11-11 | 598 | 599 | 590 | 590 | 4,000 | 590 |
| 2005-11-10 | 585 | 595 | 585 | 595 | 17,000 | 595 |
| 2005-11-09 | 585 | 585 | 565 | 574 | 13,000 | 574 |
| 2005-11-08 | 554 | 565 | 553 | 565 | 14,000 | 565 |
| 2005-11-07 | 550 | 555 | 550 | 555 | 7,000 | 555 |
| 2005-11-04 | 555 | 555 | 550 | 550 | 16,000 | 550 |
| 2005-11-02 | 554 | 555 | 554 | 555 | 8,000 | 555 |
| 2005-11-01 | 554 | 556 | 554 | 555 | 6,000 | 555 |
| 2005-10-31 | 558 | 558 | 553 | 553 | 10,000 | 553 |
| 2005-10-28 | 554 | 558 | 553 | 558 | 12,000 | 558 |
| 2005-10-27 | 560 | 564 | 555 | 555 | 11,000 | 555 |
| 2005-10-26 | 561 | 561 | 560 | 560 | 4,000 | 560 |
| 2005-10-25 | 561 | 567 | 561 | 567 | 7,000 | 567 |
| 2005-10-24 | 560 | 561 | 560 | 561 | 9,000 | 561 |
| 2005-10-21 | 561 | 563 | 560 | 563 | 5,000 | 563 |
| 2005-10-20 | 564 | 565 | 564 | 565 | 6,000 | 565 |
| 2005-10-19 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2005-10-18 | 551 | 555 | 551 | 555 | 3,000 | 555 |
| 2005-10-17 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2005-10-14 | 553 | 553 | 548 | 548 | 3,000 | 548 |
| 2005-10-13 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2005-10-12 | 560 | 560 | 559 | 559 | 4,000 | 559 |
| 2005-10-11 | 550 | 550 | 548 | 549 | 14,000 | 549 |
| 2005-10-07 | 546 | 548 | 544 | 548 | 12,000 | 548 |
| 2005-10-06 | 548 | 548 | 545 | 546 | 19,000 | 546 |
| 2005-10-05 | 544 | 548 | 544 | 548 | 18,000 | 548 |
| 2005-10-04 | 541 | 547 | 540 | 542 | 22,000 | 542 |
| 2005-10-03 | 537 | 549 | 535 | 540 | 48,000 | 540 |
| 2005-09-30 | 538 | 548 | 538 | 548 | 12,000 | 548 |
| 2005-09-29 | 566 | 566 | 525 | 535 | 23,000 | 535 |
| 2005-09-27 | 588 | 590 | 588 | 590 | 3,000 | 590 |
| 2005-09-26 | 589 | 589 | 587 | 587 | 13,000 | 587 |
| 2005-09-22 | 588 | 589 | 585 | 589 | 9,000 | 589 |
| 2005-09-21 | 582 | 583 | 580 | 583 | 15,000 | 583 |
| 2005-09-20 | 590 | 591 | 581 | 583 | 129,000 | 583 |
| 2005-09-16 | 596 | 596 | 590 | 590 | 13,000 | 590 |
| 2005-09-15 | 596 | 596 | 596 | 596 | 3,000 | 596 |
| 2005-09-14 | 597 | 598 | 597 | 597 | 5,000 | 597 |
| 2005-09-13 | 598 | 598 | 597 | 598 | 5,000 | 598 |
| 2005-09-12 | 598 | 600 | 598 | 598 | 6,000 | 598 |
| 2005-09-09 | 598 | 598 | 596 | 598 | 10,000 | 598 |
| 2005-09-08 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 2005-09-07 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 2005-09-06 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2005-09-05 | 602 | 602 | 600 | 600 | 23,000 | 600 |
| 2005-09-01 | 600 | 600 | 597 | 597 | 15,000 | 597 |
| 2005-08-31 | 600 | 601 | 600 | 600 | 13,000 | 600 |
| 2005-08-29 | 600 | 600 | 598 | 598 | 2,000 | 598 |
| 2005-08-26 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 2005-08-25 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2005-08-24 | 605 | 609 | 605 | 607 | 11,000 | 607 |
| 2005-08-23 | 605 | 605 | 600 | 605 | 19,000 | 605 |
| 2005-08-22 | 595 | 598 | 595 | 596 | 5,000 | 596 |
| 2005-08-19 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2005-08-18 | 600 | 600 | 598 | 600 | 14,000 | 600 |
| 2005-08-17 | 598 | 600 | 598 | 600 | 14,000 | 600 |
| 2005-08-16 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 2005-08-15 | 590 | 599 | 590 | 599 | 18,000 | 599 |
| 2005-08-12 | 596 | 596 | 596 | 596 | 2,000 | 596 |
| 2005-08-11 | 590 | 598 | 590 | 598 | 17,000 | 598 |
| 2005-08-10 | 592 | 593 | 592 | 593 | 2,000 | 593 |
| 2005-08-09 | 590 | 591 | 590 | 591 | 3,000 | 591 |
| 2005-08-08 | 593 | 595 | 593 | 595 | 5,000 | 595 |
| 2005-08-04 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2005-08-03 | 591 | 598 | 591 | 598 | 4,000 | 598 |
| 2005-08-02 | 600 | 601 | 600 | 600 | 9,000 | 600 |
| 2005-08-01 | 604 | 604 | 602 | 602 | 4,000 | 602 |
| 2005-07-29 | 600 | 604 | 600 | 604 | 12,000 | 604 |
| 2005-07-28 | 606 | 606 | 600 | 600 | 22,000 | 600 |
| 2005-07-27 | 605 | 606 | 602 | 602 | 12,000 | 602 |
| 2005-07-26 | 604 | 605 | 603 | 603 | 5,000 | 603 |
| 2005-07-25 | 602 | 605 | 602 | 604 | 4,000 | 604 |
| 2005-07-22 | 616 | 616 | 610 | 610 | 7,000 | 610 |
| 2005-07-21 | 619 | 619 | 612 | 612 | 4,000 | 612 |
| 2005-07-20 | 620 | 622 | 619 | 621 | 11,000 | 621 |
| 2005-07-19 | 620 | 620 | 618 | 619 | 5,000 | 619 |
| 2005-07-15 | 608 | 620 | 608 | 617 | 6,000 | 617 |
| 2005-07-14 | 606 | 615 | 606 | 608 | 4,000 | 608 |
| 2005-07-13 | 599 | 605 | 595 | 605 | 28,000 | 605 |
| 2005-07-12 | 600 | 602 | 600 | 602 | 4,000 | 602 |
| 2005-07-11 | 606 | 606 | 604 | 604 | 4,000 | 604 |
| 2005-07-08 | 598 | 605 | 598 | 605 | 19,000 | 605 |
| 2005-07-07 | 598 | 598 | 597 | 597 | 3,000 | 597 |
| 2005-07-06 | 600 | 600 | 595 | 598 | 13,000 | 598 |
| 2005-07-05 | 601 | 601 | 600 | 600 | 4,000 | 600 |
| 2005-07-04 | 596 | 610 | 593 | 600 | 34,000 | 600 |
| 2005-07-01 | 593 | 597 | 593 | 597 | 3,000 | 597 |
| 2005-06-30 | 599 | 600 | 591 | 591 | 26,000 | 591 |
| 2005-06-29 | 596 | 610 | 591 | 610 | 37,000 | 610 |
| 2005-06-28 | 600 | 600 | 598 | 598 | 11,000 | 598 |
| 2005-06-27 | 598 | 599 | 598 | 599 | 5,000 | 599 |
| 2005-06-24 | 600 | 600 | 598 | 600 | 4,000 | 600 |
| 2005-06-23 | 596 | 597 | 595 | 595 | 10,000 | 595 |
| 2005-06-22 | 585 | 596 | 585 | 596 | 10,000 | 596 |
| 2005-06-21 | 577 | 581 | 576 | 581 | 23,000 | 581 |
| 2005-06-20 | 577 | 580 | 574 | 576 | 28,000 | 576 |
| 2005-06-17 | 588 | 588 | 573 | 576 | 36,000 | 576 |
| 2005-06-16 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 2005-06-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-06-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-06-13 | 600 | 604 | 600 | 604 | 3,000 | 604 |
| 2005-06-10 | 599 | 600 | 599 | 600 | 4,000 | 600 |
| 2005-06-09 | 588 | 600 | 588 | 599 | 16,000 | 599 |
| 2005-06-08 | 596 | 596 | 572 | 583 | 23,000 | 583 |
| 2005-06-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-06-06 | 601 | 601 | 600 | 600 | 7,000 | 600 |
| 2005-06-01 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2005-05-30 | 610 | 611 | 610 | 611 | 3,000 | 611 |
| 2005-05-27 | 612 | 615 | 612 | 615 | 2,000 | 615 |
| 2005-05-25 | 628 | 628 | 611 | 621 | 9,000 | 621 |
| 2005-05-24 | 646 | 646 | 646 | 646 | 3,000 | 646 |
| 2005-05-23 | 647 | 647 | 646 | 646 | 2,000 | 646 |
| 2005-05-20 | 646 | 646 | 645 | 646 | 5,000 | 646 |
| 2005-05-19 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-05-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-05-17 | 650 | 659 | 650 | 650 | 4,000 | 650 |
| 2005-05-16 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2005-05-12 | 662 | 662 | 653 | 655 | 4,000 | 655 |
| 2005-05-11 | 664 | 664 | 664 | 664 | 1,000 | 664 |
| 2005-05-09 | 674 | 674 | 674 | 674 | 2,000 | 674 |
| 2005-05-06 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2005-05-02 | 660 | 670 | 660 | 670 | 4,000 | 670 |
| 2005-04-28 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2005-04-27 | 660 | 665 | 660 | 665 | 2,000 | 665 |
| 2005-04-26 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2005-04-25 | 662 | 662 | 656 | 657 | 3,000 | 657 |
| 2005-04-22 | 665 | 665 | 662 | 662 | 4,000 | 662 |
| 2005-04-21 | 660 | 662 | 660 | 662 | 9,000 | 662 |
| 2005-04-20 | 653 | 660 | 653 | 660 | 5,000 | 660 |
| 2005-04-19 | 650 | 651 | 650 | 651 | 3,000 | 651 |
| 2005-04-18 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 2005-04-15 | 660 | 669 | 660 | 669 | 3,000 | 669 |
| 2005-04-14 | 672 | 672 | 660 | 660 | 4,000 | 660 |
| 2005-04-13 | 678 | 680 | 675 | 675 | 3,000 | 675 |
| 2005-04-12 | 683 | 683 | 680 | 680 | 7,000 | 680 |
| 2005-04-11 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2005-04-08 | 690 | 695 | 690 | 695 | 3,000 | 695 |
| 2005-04-07 | 682 | 690 | 681 | 690 | 5,000 | 690 |
| 2005-04-06 | 685 | 685 | 682 | 682 | 5,000 | 682 |
| 2005-04-05 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2005-04-04 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2005-04-01 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2005-03-31 | 682 | 682 | 682 | 682 | 2,000 | 682 |
| 2005-03-29 | 691 | 692 | 691 | 692 | 2,000 | 692 |
| 2005-03-28 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 2005-03-25 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2005-03-24 | 693 | 693 | 693 | 693 | 3,000 | 693 |
| 2005-03-23 | 702 | 702 | 702 | 702 | 6,000 | 702 |
| 2005-03-22 | 705 | 705 | 700 | 700 | 5,000 | 700 |
| 2005-03-18 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2005-03-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-03-16 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-03-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-03-14 | 690 | 692 | 690 | 690 | 4,000 | 690 |
| 2005-03-11 | 693 | 693 | 691 | 692 | 40,000 | 692 |
| 2005-03-10 | 699 | 700 | 691 | 691 | 9,000 | 691 |
| 2005-03-09 | 694 | 700 | 694 | 700 | 2,000 | 700 |
| 2005-03-08 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2005-03-07 | 700 | 707 | 693 | 693 | 8,000 | 693 |
| 2005-03-04 | 698 | 700 | 698 | 700 | 4,000 | 700 |
| 2005-03-03 | 692 | 698 | 691 | 698 | 12,000 | 698 |
| 2005-03-02 | 692 | 692 | 692 | 692 | 2,000 | 692 |
| 2005-03-01 | 700 | 700 | 692 | 692 | 2,000 | 692 |
| 2005-02-28 | 691 | 701 | 691 | 691 | 11,000 | 691 |
| 2005-02-25 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 2005-02-24 | 701 | 702 | 700 | 702 | 3,000 | 702 |
| 2005-02-23 | 700 | 701 | 700 | 701 | 4,000 | 701 |
| 2005-02-22 | 723 | 723 | 703 | 703 | 6,000 | 703 |
| 2005-02-21 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2005-02-18 | 722 | 730 | 712 | 730 | 4,000 | 730 |
| 2005-02-17 | 725 | 725 | 721 | 721 | 2,000 | 721 |
| 2005-02-16 | 717 | 730 | 717 | 725 | 4,000 | 725 |
| 2005-02-15 | 724 | 724 | 715 | 715 | 4,000 | 715 |
| 2005-02-10 | 730 | 734 | 730 | 734 | 2,000 | 734 |
| 2005-02-09 | 728 | 730 | 728 | 730 | 3,000 | 730 |
| 2005-02-08 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2005-02-07 | 723 | 733 | 723 | 733 | 2,000 | 733 |
| 2005-02-02 | 718 | 718 | 708 | 708 | 3,000 | 708 |
| 2005-02-01 | 730 | 730 | 720 | 720 | 3,000 | 720 |
| 2005-01-31 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-01-28 | 721 | 724 | 721 | 721 | 5,000 | 721 |
| 2005-01-27 | 770 | 770 | 750 | 750 | 2,000 | 750 |
| 2005-01-26 | 780 | 780 | 780 | 780 | 7,000 | 780 |
| 2005-01-25 | 780 | 780 | 780 | 780 | 11,000 | 780 |
| 2005-01-24 | 791 | 791 | 791 | 791 | 3,000 | 791 |
| 2005-01-21 | 751 | 751 | 750 | 750 | 2,000 | 750 |
| 2005-01-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2005-01-19 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-01-14 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 2005-01-12 | 732 | 732 | 730 | 730 | 4,000 | 730 |
| 2005-01-05 | 730 | 730 | 730 | 730 | 1,000 | 730 |
分割・併合履歴 ： なし
