6882 (株)三社電機製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 1,229 | 1,229 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2006-12-27 | 1,259 | 1,259 | 1,245 | 1,249 | 14,000 | 1,249 |
| 2006-12-26 | 1,234 | 1,240 | 1,234 | 1,240 | 18,000 | 1,240 |
| 2006-12-25 | 1,220 | 1,238 | 1,220 | 1,238 | 6,000 | 1,238 |
| 2006-12-22 | 1,239 | 1,240 | 1,230 | 1,240 | 17,000 | 1,240 |
| 2006-12-21 | 1,240 | 1,240 | 1,230 | 1,232 | 25,000 | 1,232 |
| 2006-12-20 | 1,228 | 1,240 | 1,208 | 1,234 | 15,000 | 1,234 |
| 2006-12-19 | 1,252 | 1,252 | 1,200 | 1,228 | 18,000 | 1,228 |
| 2006-12-18 | 1,190 | 1,250 | 1,190 | 1,250 | 55,000 | 1,250 |
| 2006-12-15 | 1,135 | 1,209 | 1,115 | 1,200 | 115,000 | 1,200 |
| 2006-12-14 | 1,070 | 1,116 | 1,070 | 1,098 | 14,000 | 1,098 |
| 2006-12-13 | 1,081 | 1,081 | 1,061 | 1,070 | 7,000 | 1,070 |
| 2006-12-12 | 1,044 | 1,099 | 1,044 | 1,099 | 28,000 | 1,099 |
| 2006-12-11 | 1,013 | 1,040 | 1,013 | 1,040 | 2,000 | 1,040 |
| 2006-12-08 | 1,030 | 1,050 | 1,030 | 1,040 | 19,000 | 1,040 |
| 2006-12-07 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 1,020 |
| 2006-12-06 | 1,030 | 1,030 | 1,020 | 1,030 | 4,000 | 1,030 |
| 2006-12-05 | 1,020 | 1,025 | 1,020 | 1,025 | 2,000 | 1,025 |
| 2006-12-04 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 | 1,030 |
| 2006-12-01 | 1,030 | 1,040 | 1,020 | 1,030 | 9,000 | 1,030 |
| 2006-11-30 | 1,050 | 1,050 | 1,020 | 1,030 | 20,000 | 1,030 |
| 2006-11-29 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2006-11-28 | 1,027 | 1,027 | 1,027 | 1,027 | 1,000 | 1,027 |
| 2006-11-27 | 1,010 | 1,010 | 991 | 997 | 8,000 | 997 |
| 2006-11-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-11-22 | 1,026 | 1,026 | 1,000 | 1,000 | 11,000 | 1,000 |
| 2006-11-21 | 1,010 | 1,010 | 1,009 | 1,010 | 5,000 | 1,010 |
| 2006-11-20 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 | 1,002 |
| 2006-11-17 | 1,005 | 1,005 | 1,001 | 1,001 | 2,000 | 1,001 |
| 2006-11-16 | 1,024 | 1,028 | 1,024 | 1,025 | 3,000 | 1,025 |
| 2006-11-15 | 1,011 | 1,022 | 1,011 | 1,021 | 3,000 | 1,021 |
| 2006-11-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-11-13 | 1,020 | 1,022 | 1,020 | 1,020 | 10,000 | 1,020 |
| 2006-11-10 | 1,020 | 1,025 | 1,010 | 1,010 | 18,000 | 1,010 |
| 2006-11-09 | 997 | 1,015 | 997 | 1,015 | 28,000 | 1,015 |
| 2006-11-08 | 1,000 | 1,000 | 990 | 990 | 3,000 | 990 |
| 2006-11-07 | 1,024 | 1,030 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2006-11-06 | 1,003 | 1,025 | 999 | 1,000 | 16,000 | 1,000 |
| 2006-11-02 | 980 | 1,005 | 980 | 1,005 | 6,000 | 1,005 |
| 2006-11-01 | 1,010 | 1,010 | 980 | 990 | 12,000 | 990 |
| 2006-10-31 | 1,015 | 1,015 | 1,010 | 1,015 | 12,000 | 1,015 |
| 2006-10-30 | 1,030 | 1,030 | 1,005 | 1,015 | 16,000 | 1,015 |
| 2006-10-27 | 990 | 1,039 | 990 | 1,005 | 16,000 | 1,005 |
| 2006-10-26 | 995 | 995 | 990 | 990 | 14,000 | 990 |
| 2006-10-25 | 991 | 996 | 990 | 995 | 6,000 | 995 |
| 2006-10-24 | 1,020 | 1,020 | 990 | 990 | 4,000 | 990 |
| 2006-10-23 | 972 | 990 | 972 | 990 | 2,000 | 990 |
| 2006-10-20 | 980 | 980 | 970 | 970 | 8,000 | 970 |
| 2006-10-19 | 970 | 970 | 965 | 970 | 3,000 | 970 |
| 2006-10-18 | 990 | 990 | 970 | 979 | 4,000 | 979 |
| 2006-10-17 | 1,000 | 1,020 | 963 | 973 | 20,000 | 973 |
| 2006-10-16 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 | 1,020 |
| 2006-10-13 | 1,012 | 1,012 | 1,000 | 1,000 | 15,000 | 1,000 |
| 2006-10-12 | 1,022 | 1,023 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2006-10-11 | 1,022 | 1,022 | 1,022 | 1,022 | 1,000 | 1,022 |
| 2006-10-10 | 1,059 | 1,059 | 1,040 | 1,040 | 6,000 | 1,040 |
| 2006-10-06 | 1,050 | 1,084 | 1,050 | 1,050 | 7,000 | 1,050 |
| 2006-10-05 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2006-10-04 | 1,058 | 1,063 | 1,041 | 1,041 | 40,000 | 1,041 |
| 2006-10-03 | 1,061 | 1,061 | 1,059 | 1,060 | 21,000 | 1,060 |
| 2006-10-02 | 1,026 | 1,060 | 1,026 | 1,060 | 5,000 | 1,060 |
| 2006-09-29 | 1,042 | 1,042 | 1,030 | 1,030 | 7,000 | 1,030 |
| 2006-09-28 | 1,049 | 1,049 | 1,040 | 1,041 | 3,000 | 1,041 |
| 2006-09-27 | 1,060 | 1,060 | 1,040 | 1,040 | 19,000 | 1,040 |
| 2006-09-26 | 1,050 | 1,060 | 1,050 | 1,060 | 13,000 | 1,060 |
| 2006-09-25 | 1,051 | 1,079 | 1,051 | 1,079 | 2,000 | 1,079 |
| 2006-09-22 | 1,078 | 1,090 | 1,051 | 1,089 | 7,000 | 1,089 |
| 2006-09-21 | 1,056 | 1,056 | 1,045 | 1,045 | 9,000 | 1,045 |
| 2006-09-20 | 1,056 | 1,056 | 1,056 | 1,056 | 1,000 | 1,056 |
| 2006-09-19 | 1,054 | 1,056 | 1,054 | 1,056 | 2,000 | 1,056 |
| 2006-09-15 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2006-09-14 | 1,063 | 1,070 | 1,063 | 1,070 | 5,000 | 1,070 |
| 2006-09-13 | 1,062 | 1,079 | 1,055 | 1,079 | 4,000 | 1,079 |
| 2006-09-12 | 1,080 | 1,080 | 1,060 | 1,080 | 5,000 | 1,080 |
| 2006-09-11 | 1,100 | 1,100 | 1,080 | 1,097 | 3,000 | 1,097 |
| 2006-09-08 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 2006-09-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2006-09-06 | 1,124 | 1,124 | 1,110 | 1,110 | 6,000 | 1,110 |
| 2006-09-05 | 1,078 | 1,120 | 1,078 | 1,110 | 9,000 | 1,110 |
| 2006-09-04 | 1,065 | 1,065 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2006-09-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2006-08-31 | 1,100 | 1,100 | 1,090 | 1,100 | 10,000 | 1,100 |
| 2006-08-30 | 1,115 | 1,115 | 1,110 | 1,110 | 6,000 | 1,110 |
| 2006-08-29 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2006-08-28 | 1,144 | 1,144 | 1,120 | 1,120 | 11,000 | 1,120 |
| 2006-08-25 | 1,121 | 1,130 | 1,120 | 1,121 | 9,000 | 1,121 |
| 2006-08-24 | 1,139 | 1,139 | 1,121 | 1,121 | 11,000 | 1,121 |
| 2006-08-23 | 1,125 | 1,145 | 1,123 | 1,139 | 26,000 | 1,139 |
| 2006-08-22 | 1,070 | 1,123 | 1,070 | 1,123 | 29,000 | 1,123 |
| 2006-08-21 | 1,050 | 1,050 | 1,049 | 1,050 | 18,000 | 1,050 |
| 2006-08-18 | 1,050 | 1,050 | 1,049 | 1,050 | 30,000 | 1,050 |
| 2006-08-17 | 1,060 | 1,070 | 1,040 | 1,050 | 18,000 | 1,050 |
| 2006-08-16 | 1,059 | 1,070 | 1,050 | 1,070 | 28,000 | 1,070 |
| 2006-08-15 | 1,059 | 1,059 | 1,041 | 1,050 | 20,000 | 1,050 |
| 2006-08-14 | 1,050 | 1,050 | 1,030 | 1,050 | 6,000 | 1,050 |
| 2006-08-11 | 1,020 | 1,035 | 1,000 | 1,030 | 38,000 | 1,030 |
| 2006-08-10 | 1,000 | 1,000 | 990 | 990 | 8,000 | 990 |
| 2006-08-09 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2006-08-08 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2006-08-07 | 1,010 | 1,010 | 1,000 | 1,010 | 15,000 | 1,010 |
| 2006-08-04 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2006-08-02 | 1,033 | 1,033 | 1,030 | 1,033 | 5,000 | 1,033 |
| 2006-08-01 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-07-31 | 1,067 | 1,089 | 1,050 | 1,070 | 11,000 | 1,070 |
| 2006-07-27 | 1,025 | 1,055 | 1,000 | 1,050 | 57,000 | 1,050 |
| 2006-07-25 | 1,050 | 1,050 | 1,030 | 1,030 | 7,000 | 1,030 |
| 2006-07-24 | 1,049 | 1,050 | 1,011 | 1,050 | 19,000 | 1,050 |
| 2006-07-21 | 1,010 | 1,041 | 1,010 | 1,023 | 41,000 | 1,023 |
| 2006-07-20 | 985 | 1,011 | 985 | 1,010 | 36,000 | 1,010 |
| 2006-07-19 | 990 | 995 | 980 | 985 | 38,000 | 985 |
| 2006-07-18 | 985 | 995 | 985 | 990 | 9,000 | 990 |
| 2006-07-14 | 1,009 | 1,010 | 1,000 | 1,005 | 18,000 | 1,005 |
| 2006-07-13 | 945 | 1,010 | 945 | 1,009 | 29,000 | 1,009 |
| 2006-07-12 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2006-07-11 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 2006-07-10 | 960 | 965 | 950 | 950 | 4,000 | 950 |
| 2006-07-07 | 972 | 972 | 952 | 955 | 3,000 | 955 |
| 2006-07-06 | 952 | 972 | 952 | 972 | 7,000 | 972 |
| 2006-07-05 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 2006-07-04 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2006-07-03 | 940 | 950 | 940 | 950 | 6,000 | 950 |
| 2006-06-30 | 948 | 948 | 942 | 942 | 3,000 | 942 |
| 2006-06-29 | 948 | 970 | 948 | 968 | 11,000 | 968 |
| 2006-06-28 | 940 | 968 | 940 | 968 | 4,000 | 968 |
| 2006-06-27 | 950 | 950 | 940 | 940 | 3,000 | 940 |
| 2006-06-26 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 2006-06-22 | 969 | 980 | 969 | 980 | 6,000 | 980 |
| 2006-06-21 | 962 | 970 | 941 | 970 | 11,000 | 970 |
| 2006-06-20 | 985 | 985 | 965 | 965 | 8,000 | 965 |
| 2006-06-19 | 995 | 995 | 985 | 985 | 3,000 | 985 |
| 2006-06-16 | 990 | 998 | 990 | 998 | 4,000 | 998 |
| 2006-06-15 | 980 | 980 | 965 | 980 | 5,000 | 980 |
| 2006-06-14 | 962 | 962 | 961 | 961 | 2,000 | 961 |
| 2006-06-13 | 998 | 998 | 980 | 980 | 11,000 | 980 |
| 2006-06-12 | 990 | 990 | 980 | 980 | 3,000 | 980 |
| 2006-06-09 | 990 | 1,000 | 988 | 1,000 | 8,000 | 1,000 |
| 2006-06-08 | 1,000 | 1,000 | 985 | 990 | 13,000 | 990 |
| 2006-06-07 | 981 | 1,010 | 980 | 1,010 | 13,000 | 1,010 |
| 2006-06-06 | 1,000 | 1,000 | 971 | 980 | 16,000 | 980 |
| 2006-06-05 | 970 | 1,000 | 970 | 1,000 | 4,000 | 1,000 |
| 2006-06-02 | 991 | 1,000 | 945 | 1,000 | 21,000 | 1,000 |
| 2006-06-01 | 1,000 | 1,000 | 992 | 992 | 7,000 | 992 |
| 2006-05-31 | 1,010 | 1,040 | 1,000 | 1,040 | 17,000 | 1,040 |
| 2006-05-30 | 990 | 1,000 | 988 | 1,000 | 7,000 | 1,000 |
| 2006-05-29 | 1,020 | 1,030 | 991 | 991 | 26,000 | 991 |
| 2006-05-26 | 1,033 | 1,060 | 1,030 | 1,060 | 5,000 | 1,060 |
| 2006-05-25 | 1,027 | 1,058 | 1,027 | 1,040 | 10,000 | 1,040 |
| 2006-05-24 | 996 | 1,060 | 996 | 1,047 | 49,000 | 1,047 |
| 2006-05-23 | 1,030 | 1,030 | 991 | 1,005 | 19,000 | 1,005 |
| 2006-05-22 | 1,035 | 1,050 | 1,020 | 1,030 | 12,000 | 1,030 |
| 2006-05-19 | 1,030 | 1,050 | 1,030 | 1,050 | 20,000 | 1,050 |
| 2006-05-18 | 1,040 | 1,040 | 1,010 | 1,010 | 15,000 | 1,010 |
| 2006-05-17 | 1,020 | 1,040 | 1,005 | 1,040 | 38,000 | 1,040 |
| 2006-05-16 | 1,021 | 1,035 | 1,020 | 1,030 | 51,000 | 1,030 |
| 2006-05-15 | 970 | 1,040 | 970 | 1,029 | 39,000 | 1,029 |
| 2006-05-12 | 946 | 980 | 946 | 970 | 29,000 | 970 |
| 2006-05-11 | 950 | 950 | 940 | 946 | 23,000 | 946 |
| 2006-05-10 | 986 | 987 | 960 | 960 | 18,000 | 960 |
| 2006-05-09 | 995 | 995 | 970 | 986 | 20,000 | 986 |
| 2006-05-08 | 1,020 | 1,020 | 991 | 992 | 15,000 | 992 |
| 2006-05-02 | 1,020 | 1,020 | 1,000 | 1,013 | 21,000 | 1,013 |
| 2006-05-01 | 1,030 | 1,030 | 1,000 | 1,019 | 24,000 | 1,019 |
| 2006-04-28 | 1,000 | 1,039 | 1,000 | 1,035 | 33,000 | 1,035 |
| 2006-04-27 | 1,000 | 1,040 | 1,000 | 1,040 | 37,000 | 1,040 |
| 2006-04-26 | 978 | 1,000 | 975 | 998 | 39,000 | 998 |
| 2006-04-25 | 965 | 980 | 940 | 980 | 36,000 | 980 |
| 2006-04-24 | 1,003 | 1,010 | 965 | 965 | 35,000 | 965 |
| 2006-04-21 | 1,067 | 1,070 | 990 | 1,040 | 51,000 | 1,040 |
| 2006-04-20 | 1,020 | 1,079 | 1,000 | 1,070 | 100,000 | 1,070 |
| 2006-04-19 | 1,000 | 1,020 | 982 | 1,020 | 47,000 | 1,020 |
| 2006-04-18 | 970 | 1,005 | 940 | 1,000 | 85,000 | 1,000 |
| 2006-04-17 | 990 | 990 | 970 | 980 | 33,000 | 980 |
| 2006-04-14 | 965 | 989 | 951 | 980 | 147,000 | 980 |
| 2006-04-13 | 930 | 975 | 930 | 975 | 89,000 | 975 |
| 2006-04-12 | 870 | 925 | 870 | 915 | 43,000 | 915 |
| 2006-04-11 | 850 | 870 | 850 | 860 | 33,000 | 860 |
| 2006-04-10 | 825 | 860 | 825 | 860 | 8,000 | 860 |
| 2006-04-07 | 880 | 880 | 850 | 855 | 14,000 | 855 |
| 2006-04-06 | 856 | 900 | 856 | 880 | 87,000 | 880 |
| 2006-04-05 | 810 | 905 | 810 | 895 | 165,000 | 895 |
| 2006-04-04 | 878 | 878 | 800 | 810 | 69,000 | 810 |
| 2006-04-03 | 827 | 880 | 827 | 880 | 31,000 | 880 |
| 2006-03-31 | 799 | 825 | 791 | 825 | 64,000 | 825 |
| 2006-03-30 | 780 | 799 | 780 | 799 | 26,000 | 799 |
| 2006-03-29 | 740 | 795 | 740 | 790 | 28,000 | 790 |
| 2006-03-28 | 731 | 750 | 731 | 744 | 35,000 | 744 |
| 2006-03-27 | 720 | 731 | 720 | 730 | 28,000 | 730 |
| 2006-03-24 | 700 | 710 | 700 | 710 | 14,000 | 710 |
| 2006-03-23 | 680 | 705 | 670 | 705 | 133,000 | 705 |
| 2006-03-20 | 680 | 682 | 680 | 680 | 18,000 | 680 |
| 2006-03-17 | 681 | 681 | 680 | 680 | 18,000 | 680 |
| 2006-03-16 | 700 | 702 | 681 | 690 | 9,000 | 690 |
| 2006-03-15 | 656 | 700 | 651 | 700 | 30,000 | 700 |
| 2006-03-14 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2006-03-13 | 640 | 690 | 640 | 681 | 43,000 | 681 |
| 2006-03-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-03-08 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2006-03-07 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 2006-03-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-03-03 | 659 | 660 | 650 | 655 | 23,000 | 655 |
| 2006-03-02 | 650 | 660 | 650 | 660 | 5,000 | 660 |
| 2006-03-01 | 650 | 665 | 649 | 650 | 27,000 | 650 |
| 2006-02-28 | 650 | 670 | 650 | 665 | 8,000 | 665 |
| 2006-02-27 | 635 | 648 | 635 | 648 | 11,000 | 648 |
| 2006-02-24 | 635 | 638 | 631 | 635 | 13,000 | 635 |
| 2006-02-23 | 622 | 633 | 621 | 632 | 35,000 | 632 |
| 2006-02-22 | 616 | 623 | 616 | 623 | 25,000 | 623 |
| 2006-02-21 | 615 | 619 | 613 | 613 | 34,000 | 613 |
| 2006-02-20 | 606 | 620 | 606 | 619 | 20,000 | 619 |
| 2006-02-17 | 625 | 625 | 613 | 616 | 16,000 | 616 |
| 2006-02-16 | 598 | 613 | 598 | 613 | 23,000 | 613 |
| 2006-02-15 | 595 | 595 | 594 | 594 | 3,000 | 594 |
| 2006-02-14 | 595 | 595 | 585 | 585 | 3,000 | 585 |
| 2006-02-13 | 595 | 595 | 585 | 585 | 4,000 | 585 |
| 2006-02-10 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 2006-02-09 | 591 | 597 | 591 | 595 | 5,000 | 595 |
| 2006-02-08 | 601 | 601 | 582 | 582 | 12,000 | 582 |
| 2006-02-07 | 601 | 614 | 601 | 602 | 5,000 | 602 |
| 2006-02-06 | 599 | 600 | 598 | 600 | 10,000 | 600 |
| 2006-02-03 | 593 | 598 | 593 | 598 | 5,000 | 598 |
| 2006-02-02 | 591 | 600 | 590 | 598 | 7,000 | 598 |
| 2006-02-01 | 584 | 589 | 581 | 581 | 8,000 | 581 |
| 2006-01-31 | 598 | 598 | 584 | 584 | 10,000 | 584 |
| 2006-01-30 | 610 | 610 | 601 | 601 | 2,000 | 601 |
| 2006-01-27 | 596 | 609 | 596 | 600 | 5,000 | 600 |
| 2006-01-26 | 595 | 596 | 595 | 596 | 2,000 | 596 |
| 2006-01-25 | 589 | 599 | 585 | 599 | 3,000 | 599 |
| 2006-01-24 | 600 | 600 | 580 | 582 | 26,000 | 582 |
| 2006-01-23 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 2006-01-20 | 610 | 610 | 610 | 610 | 7,000 | 610 |
| 2006-01-19 | 576 | 596 | 576 | 596 | 7,000 | 596 |
| 2006-01-18 | 630 | 630 | 595 | 595 | 30,000 | 595 |
| 2006-01-17 | 636 | 660 | 630 | 630 | 17,000 | 630 |
| 2006-01-16 | 660 | 665 | 650 | 657 | 34,000 | 657 |
| 2006-01-13 | 607 | 630 | 606 | 630 | 30,000 | 630 |
| 2006-01-12 | 595 | 605 | 595 | 605 | 27,000 | 605 |
| 2006-01-11 | 590 | 596 | 585 | 596 | 12,000 | 596 |
| 2006-01-10 | 582 | 600 | 580 | 590 | 32,000 | 590 |
| 2006-01-06 | 570 | 575 | 560 | 572 | 30,000 | 572 |
| 2006-01-05 | 559 | 582 | 559 | 570 | 54,000 | 570 |
| 2006-01-04 | 557 | 557 | 557 | 557 | 6,000 | 557 |
分割・併合履歴 ： なし
