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
2006-12-281,2291,2291,2201,2203,0001,220
2006-12-271,2591,2591,2451,24914,0001,249
2006-12-261,2341,2401,2341,24018,0001,240
2006-12-251,2201,2381,2201,2386,0001,238
2006-12-221,2391,2401,2301,24017,0001,240
2006-12-211,2401,2401,2301,23225,0001,232
2006-12-201,2281,2401,2081,23415,0001,234
2006-12-191,2521,2521,2001,22818,0001,228
2006-12-181,1901,2501,1901,25055,0001,250
2006-12-151,1351,2091,1151,200115,0001,200
2006-12-141,0701,1161,0701,09814,0001,098
2006-12-131,0811,0811,0611,0707,0001,070
2006-12-121,0441,0991,0441,09928,0001,099
2006-12-111,0131,0401,0131,0402,0001,040
2006-12-081,0301,0501,0301,04019,0001,040
2006-12-071,0301,0301,0201,0207,0001,020
2006-12-061,0301,0301,0201,0304,0001,030
2006-12-051,0201,0251,0201,0252,0001,025
2006-12-041,0201,0301,0201,0309,0001,030
2006-12-011,0301,0401,0201,0309,0001,030
2006-11-301,0501,0501,0201,03020,0001,030
2006-11-291,0301,0301,0301,0304,0001,030
2006-11-281,0271,0271,0271,0271,0001,027
2006-11-271,0101,0109919978,000997
2006-11-241,0001,0001,0001,0002,0001,000
2006-11-221,0261,0261,0001,00011,0001,000
2006-11-211,0101,0101,0091,0105,0001,010
2006-11-201,0021,0021,0021,0021,0001,002
2006-11-171,0051,0051,0011,0012,0001,001
2006-11-161,0241,0281,0241,0253,0001,025
2006-11-151,0111,0221,0111,0213,0001,021
2006-11-141,0001,0001,0001,0001,0001,000
2006-11-131,0201,0221,0201,02010,0001,020
2006-11-101,0201,0251,0101,01018,0001,010
2006-11-099971,0159971,01528,0001,015
2006-11-081,0001,0009909903,000990
2006-11-071,0241,0301,0101,0104,0001,010
2006-11-061,0031,0259991,00016,0001,000
2006-11-029801,0059801,0056,0001,005
2006-11-011,0101,01098099012,000990
2006-10-311,0151,0151,0101,01512,0001,015
2006-10-301,0301,0301,0051,01516,0001,015
2006-10-279901,0399901,00516,0001,005
2006-10-2699599599099014,000990
2006-10-259919969909956,000995
2006-10-241,0201,0209909904,000990
2006-10-239729909729902,000990
2006-10-209809809709708,000970
2006-10-199709709659703,000970
2006-10-189909909709794,000979
2006-10-171,0001,02096397320,000973
2006-10-161,0201,0201,0201,02012,0001,020
2006-10-131,0121,0121,0001,00015,0001,000
2006-10-121,0221,0231,0201,0205,0001,020
2006-10-111,0221,0221,0221,0221,0001,022
2006-10-101,0591,0591,0401,0406,0001,040
2006-10-061,0501,0841,0501,0507,0001,050
2006-10-051,0601,0601,0601,0604,0001,060
2006-10-041,0581,0631,0411,04140,0001,041
2006-10-031,0611,0611,0591,06021,0001,060
2006-10-021,0261,0601,0261,0605,0001,060
2006-09-291,0421,0421,0301,0307,0001,030
2006-09-281,0491,0491,0401,0413,0001,041
2006-09-271,0601,0601,0401,04019,0001,040
2006-09-261,0501,0601,0501,06013,0001,060
2006-09-251,0511,0791,0511,0792,0001,079
2006-09-221,0781,0901,0511,0897,0001,089
2006-09-211,0561,0561,0451,0459,0001,045
2006-09-201,0561,0561,0561,0561,0001,056
2006-09-191,0541,0561,0541,0562,0001,056
2006-09-151,0701,0701,0701,0702,0001,070
2006-09-141,0631,0701,0631,0705,0001,070
2006-09-131,0621,0791,0551,0794,0001,079
2006-09-121,0801,0801,0601,0805,0001,080
2006-09-111,1001,1001,0801,0973,0001,097
2006-09-081,1001,1001,1001,1006,0001,100
2006-09-071,1101,1101,1101,1101,0001,110
2006-09-061,1241,1241,1101,1106,0001,110
2006-09-051,0781,1201,0781,1109,0001,110
2006-09-041,0651,0651,0401,0403,0001,040
2006-09-011,1001,1001,1001,1002,0001,100
2006-08-311,1001,1001,0901,10010,0001,100
2006-08-301,1151,1151,1101,1106,0001,110
2006-08-291,1301,1301,1301,1302,0001,130
2006-08-281,1441,1441,1201,12011,0001,120
2006-08-251,1211,1301,1201,1219,0001,121
2006-08-241,1391,1391,1211,12111,0001,121
2006-08-231,1251,1451,1231,13926,0001,139
2006-08-221,0701,1231,0701,12329,0001,123
2006-08-211,0501,0501,0491,05018,0001,050
2006-08-181,0501,0501,0491,05030,0001,050
2006-08-171,0601,0701,0401,05018,0001,050
2006-08-161,0591,0701,0501,07028,0001,070
2006-08-151,0591,0591,0411,05020,0001,050
2006-08-141,0501,0501,0301,0506,0001,050
2006-08-111,0201,0351,0001,03038,0001,030
2006-08-101,0001,0009909908,000990
2006-08-091,0001,0001,0001,0003,0001,000
2006-08-081,0001,0001,0001,0006,0001,000
2006-08-071,0101,0101,0001,01015,0001,010
2006-08-041,0101,0101,0001,0003,0001,000
2006-08-021,0331,0331,0301,0335,0001,033
2006-08-011,0701,0701,0501,0502,0001,050
2006-07-311,0671,0891,0501,07011,0001,070
2006-07-271,0251,0551,0001,05057,0001,050
2006-07-251,0501,0501,0301,0307,0001,030
2006-07-241,0491,0501,0111,05019,0001,050
2006-07-211,0101,0411,0101,02341,0001,023
2006-07-209851,0119851,01036,0001,010
2006-07-1999099598098538,000985
2006-07-189859959859909,000990
2006-07-141,0091,0101,0001,00518,0001,005
2006-07-139451,0109451,00929,0001,009
2006-07-129509509509502,000950
2006-07-119709709709702,000970
2006-07-109609659509504,000950
2006-07-079729729529553,000955
2006-07-069529729529727,000972
2006-07-059529529529521,000952
2006-07-049509509509502,000950
2006-07-039409509409506,000950
2006-06-309489489429423,000942
2006-06-2994897094896811,000968
2006-06-289409689409684,000968
2006-06-279509509409403,000940
2006-06-269699699699691,000969
2006-06-229699809699806,000980
2006-06-2196297094197011,000970
2006-06-209859859659658,000965
2006-06-199959959859853,000985
2006-06-169909989909984,000998
2006-06-159809809659805,000980
2006-06-149629629619612,000961
2006-06-1399899898098011,000980
2006-06-129909909809803,000980
2006-06-099901,0009881,0008,0001,000
2006-06-081,0001,00098599013,000990
2006-06-079811,0109801,01013,0001,010
2006-06-061,0001,00097198016,000980
2006-06-059701,0009701,0004,0001,000
2006-06-029911,0009451,00021,0001,000
2006-06-011,0001,0009929927,000992
2006-05-311,0101,0401,0001,04017,0001,040
2006-05-309901,0009881,0007,0001,000
2006-05-291,0201,03099199126,000991
2006-05-261,0331,0601,0301,0605,0001,060
2006-05-251,0271,0581,0271,04010,0001,040
2006-05-249961,0609961,04749,0001,047
2006-05-231,0301,0309911,00519,0001,005
2006-05-221,0351,0501,0201,03012,0001,030
2006-05-191,0301,0501,0301,05020,0001,050
2006-05-181,0401,0401,0101,01015,0001,010
2006-05-171,0201,0401,0051,04038,0001,040
2006-05-161,0211,0351,0201,03051,0001,030
2006-05-159701,0409701,02939,0001,029
2006-05-1294698094697029,000970
2006-05-1195095094094623,000946
2006-05-1098698796096018,000960
2006-05-0999599597098620,000986
2006-05-081,0201,02099199215,000992
2006-05-021,0201,0201,0001,01321,0001,013
2006-05-011,0301,0301,0001,01924,0001,019
2006-04-281,0001,0391,0001,03533,0001,035
2006-04-271,0001,0401,0001,04037,0001,040
2006-04-269781,00097599839,000998
2006-04-2596598094098036,000980
2006-04-241,0031,01096596535,000965
2006-04-211,0671,0709901,04051,0001,040
2006-04-201,0201,0791,0001,070100,0001,070
2006-04-191,0001,0209821,02047,0001,020
2006-04-189701,0059401,00085,0001,000
2006-04-1799099097098033,000980
2006-04-14965989951980147,000980
2006-04-1393097593097589,000975
2006-04-1287092587091543,000915
2006-04-1185087085086033,000860
2006-04-108258608258608,000860
2006-04-0788088085085514,000855
2006-04-0685690085688087,000880
2006-04-05810905810895165,000895
2006-04-0487887880081069,000810
2006-04-0382788082788031,000880
2006-03-3179982579182564,000825
2006-03-3078079978079926,000799
2006-03-2974079574079028,000790
2006-03-2873175073174435,000744
2006-03-2772073172073028,000730
2006-03-2470071070071014,000710
2006-03-23680705670705133,000705
2006-03-2068068268068018,000680
2006-03-1768168168068018,000680
2006-03-167007026816909,000690
2006-03-1565670065170030,000700
2006-03-146816816816811,000681
2006-03-1364069064068143,000681
2006-03-106106106106101,000610
2006-03-086206206206201,000620
2006-03-076206206206209,000620
2006-03-066506506506501,000650
2006-03-0365966065065523,000655
2006-03-026506606506605,000660
2006-03-0165066564965027,000650
2006-02-286506706506658,000665
2006-02-2763564863564811,000648
2006-02-2463563863163513,000635
2006-02-2362263362163235,000632
2006-02-2261662361662325,000623
2006-02-2161561961361334,000613
2006-02-2060662060661920,000619
2006-02-1762562561361616,000616
2006-02-1659861359861323,000613
2006-02-155955955945943,000594
2006-02-145955955855853,000585
2006-02-135955955855854,000585
2006-02-106006005905904,000590
2006-02-095915975915955,000595
2006-02-0860160158258212,000582
2006-02-076016146016025,000602
2006-02-0659960059860010,000600
2006-02-035935985935985,000598
2006-02-025916005905987,000598
2006-02-015845895815818,000581
2006-01-3159859858458410,000584
2006-01-306106106016012,000601
2006-01-275966095966005,000600
2006-01-265955965955962,000596
2006-01-255895995855993,000599
2006-01-2460060058058226,000582
2006-01-236106106106108,000610
2006-01-206106106106107,000610
2006-01-195765965765967,000596
2006-01-1863063059559530,000595
2006-01-1763666063063017,000630
2006-01-1666066565065734,000657
2006-01-1360763060663030,000630
2006-01-1259560559560527,000605
2006-01-1159059658559612,000596
2006-01-1058260058059032,000590
2006-01-0657057556057230,000572
2006-01-0555958255957054,000570
2006-01-045575575575576,000557

分割・併合履歴 : なし