6882 (株)三社電機製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 550 | 550 | 532 | 550 | 17,000 | 550 |
| 2008-12-29 | 550 | 560 | 540 | 557 | 40,000 | 557 |
| 2008-12-26 | 551 | 551 | 550 | 550 | 49,000 | 550 |
| 2008-12-25 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2008-12-24 | 550 | 550 | 530 | 530 | 15,000 | 530 |
| 2008-12-22 | 525 | 530 | 520 | 530 | 10,000 | 530 |
| 2008-12-19 | 544 | 544 | 505 | 515 | 13,000 | 515 |
| 2008-12-18 | 540 | 548 | 531 | 544 | 24,000 | 544 |
| 2008-12-17 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 2008-12-16 | 510 | 517 | 488 | 489 | 8,000 | 489 |
| 2008-12-15 | 480 | 484 | 470 | 480 | 31,000 | 480 |
| 2008-12-12 | 506 | 506 | 498 | 498 | 22,000 | 498 |
| 2008-12-11 | 510 | 513 | 500 | 507 | 16,000 | 507 |
| 2008-12-10 | 510 | 510 | 502 | 508 | 6,000 | 508 |
| 2008-12-09 | 524 | 524 | 508 | 513 | 10,000 | 513 |
| 2008-12-08 | 516 | 524 | 513 | 524 | 7,000 | 524 |
| 2008-12-05 | 539 | 539 | 494 | 520 | 37,000 | 520 |
| 2008-12-04 | 520 | 540 | 520 | 540 | 11,000 | 540 |
| 2008-12-03 | 551 | 551 | 518 | 520 | 56,000 | 520 |
| 2008-12-02 | 600 | 600 | 561 | 561 | 21,000 | 561 |
| 2008-12-01 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2008-11-28 | 580 | 605 | 580 | 605 | 5,000 | 605 |
| 2008-11-27 | 574 | 580 | 574 | 580 | 14,000 | 580 |
| 2008-11-26 | 580 | 580 | 574 | 574 | 18,000 | 574 |
| 2008-11-25 | 626 | 626 | 598 | 600 | 22,000 | 600 |
| 2008-11-21 | 642 | 642 | 600 | 616 | 28,000 | 616 |
| 2008-11-20 | 641 | 646 | 641 | 643 | 5,000 | 643 |
| 2008-11-19 | 720 | 720 | 666 | 667 | 30,000 | 667 |
| 2008-11-18 | 721 | 721 | 721 | 721 | 4,000 | 721 |
| 2008-11-17 | 770 | 770 | 750 | 750 | 6,000 | 750 |
| 2008-11-14 | 825 | 830 | 770 | 770 | 5,000 | 770 |
| 2008-11-12 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2008-11-11 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 2008-11-10 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2008-11-07 | 790 | 791 | 780 | 780 | 5,000 | 780 |
| 2008-11-05 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2008-11-04 | 810 | 810 | 800 | 810 | 19,000 | 810 |
| 2008-10-30 | 792 | 810 | 780 | 810 | 14,000 | 810 |
| 2008-10-29 | 791 | 799 | 791 | 792 | 5,000 | 792 |
| 2008-10-28 | 805 | 805 | 800 | 800 | 7,000 | 800 |
| 2008-10-27 | 800 | 813 | 781 | 813 | 11,000 | 813 |
| 2008-10-24 | 813 | 813 | 813 | 813 | 1,000 | 813 |
| 2008-10-23 | 813 | 813 | 800 | 813 | 5,000 | 813 |
| 2008-10-22 | 848 | 849 | 813 | 813 | 6,000 | 813 |
| 2008-10-21 | 805 | 810 | 805 | 810 | 6,000 | 810 |
| 2008-10-20 | 817 | 817 | 796 | 805 | 12,000 | 805 |
| 2008-10-17 | 782 | 796 | 770 | 796 | 15,000 | 796 |
| 2008-10-16 | 714 | 734 | 700 | 732 | 23,000 | 732 |
| 2008-10-15 | 695 | 725 | 695 | 725 | 20,000 | 725 |
| 2008-10-14 | 630 | 650 | 616 | 625 | 60,000 | 625 |
| 2008-10-10 | 725 | 725 | 610 | 610 | 20,000 | 610 |
| 2008-10-09 | 750 | 760 | 705 | 705 | 20,000 | 705 |
| 2008-10-08 | 780 | 790 | 750 | 750 | 11,000 | 750 |
| 2008-10-07 | 800 | 805 | 780 | 805 | 15,000 | 805 |
| 2008-10-03 | 900 | 900 | 880 | 880 | 11,000 | 880 |
| 2008-10-02 | 925 | 925 | 916 | 916 | 8,000 | 916 |
| 2008-10-01 | 940 | 940 | 920 | 925 | 8,000 | 925 |
| 2008-09-30 | 951 | 951 | 931 | 940 | 5,000 | 940 |
| 2008-09-29 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2008-09-26 | 1,010 | 1,010 | 990 | 990 | 4,000 | 990 |
| 2008-09-24 | 1,059 | 1,059 | 1,020 | 1,020 | 5,000 | 1,020 |
| 2008-09-22 | 1,020 | 1,020 | 980 | 1,020 | 7,000 | 1,020 |
| 2008-09-19 | 1,050 | 1,050 | 950 | 1,020 | 27,000 | 1,020 |
| 2008-09-18 | 982 | 1,022 | 982 | 1,022 | 3,000 | 1,022 |
| 2008-09-17 | 1,000 | 1,007 | 1,000 | 1,002 | 5,000 | 1,002 |
| 2008-09-16 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2008-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2008-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008-09-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008-09-08 | 950 | 1,000 | 950 | 1,000 | 6,000 | 1,000 |
| 2008-09-05 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2008-09-04 | 1,000 | 1,000 | 950 | 950 | 3,000 | 950 |
| 2008-09-02 | 1,002 | 1,030 | 1,002 | 1,030 | 7,000 | 1,030 |
| 2008-09-01 | 1,040 | 1,060 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2008-08-29 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 1,040 |
| 2008-08-28 | 1,042 | 1,042 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2008-08-27 | 1,040 | 1,054 | 1,040 | 1,052 | 6,000 | 1,052 |
| 2008-08-26 | 1,000 | 1,040 | 1,000 | 1,040 | 5,000 | 1,040 |
| 2008-08-25 | 1,010 | 1,015 | 1,000 | 1,015 | 9,000 | 1,015 |
| 2008-08-22 | 1,029 | 1,080 | 1,020 | 1,020 | 38,000 | 1,020 |
| 2008-08-21 | 1,010 | 1,010 | 990 | 1,010 | 10,000 | 1,010 |
| 2008-08-20 | 1,020 | 1,030 | 1,000 | 1,000 | 16,000 | 1,000 |
| 2008-08-19 | 1,025 | 1,025 | 1,011 | 1,020 | 27,000 | 1,020 |
| 2008-08-18 | 1,071 | 1,071 | 1,063 | 1,065 | 22,000 | 1,065 |
| 2008-08-15 | 1,110 | 1,110 | 1,083 | 1,090 | 7,000 | 1,090 |
| 2008-08-14 | 1,155 | 1,155 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2008-08-08 | 1,232 | 1,232 | 1,232 | 1,232 | 1,000 | 1,232 |
| 2008-08-06 | 1,255 | 1,255 | 1,250 | 1,250 | 6,000 | 1,250 |
| 2008-08-05 | 1,250 | 1,265 | 1,250 | 1,265 | 9,000 | 1,265 |
| 2008-08-04 | 1,250 | 1,260 | 1,225 | 1,260 | 7,000 | 1,260 |
| 2008-08-01 | 1,270 | 1,270 | 1,229 | 1,250 | 8,000 | 1,250 |
| 2008-07-31 | 1,189 | 1,250 | 1,189 | 1,250 | 12,000 | 1,250 |
| 2008-07-30 | 1,180 | 1,189 | 1,180 | 1,189 | 4,000 | 1,189 |
| 2008-07-29 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2008-07-28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2008-07-25 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 2008-07-24 | 1,160 | 1,165 | 1,140 | 1,140 | 8,000 | 1,140 |
| 2008-07-23 | 1,180 | 1,180 | 1,160 | 1,160 | 6,000 | 1,160 |
| 2008-07-22 | 1,150 | 1,161 | 1,139 | 1,140 | 8,000 | 1,140 |
| 2008-07-17 | 1,130 | 1,135 | 1,130 | 1,135 | 4,000 | 1,135 |
| 2008-07-16 | 1,160 | 1,160 | 1,120 | 1,120 | 3,000 | 1,120 |
| 2008-07-15 | 1,160 | 1,180 | 1,160 | 1,166 | 6,000 | 1,166 |
| 2008-07-14 | 1,259 | 1,259 | 1,200 | 1,200 | 6,000 | 1,200 |
| 2008-07-11 | 1,155 | 1,200 | 1,155 | 1,200 | 5,000 | 1,200 |
| 2008-07-10 | 1,165 | 1,185 | 1,152 | 1,155 | 20,000 | 1,155 |
| 2008-07-09 | 1,167 | 1,200 | 1,167 | 1,185 | 22,000 | 1,185 |
| 2008-07-08 | 1,245 | 1,245 | 1,205 | 1,205 | 9,000 | 1,205 |
| 2008-07-04 | 1,255 | 1,270 | 1,250 | 1,268 | 18,000 | 1,268 |
| 2008-07-03 | 1,308 | 1,308 | 1,250 | 1,255 | 27,000 | 1,255 |
| 2008-07-02 | 1,300 | 1,330 | 1,295 | 1,310 | 75,000 | 1,310 |
| 2008-07-01 | 1,262 | 1,295 | 1,262 | 1,295 | 18,000 | 1,295 |
| 2008-06-30 | 1,270 | 1,270 | 1,260 | 1,261 | 8,000 | 1,261 |
| 2008-06-27 | 1,257 | 1,260 | 1,257 | 1,260 | 12,000 | 1,260 |
| 2008-06-26 | 1,255 | 1,268 | 1,255 | 1,260 | 10,000 | 1,260 |
| 2008-06-25 | 1,255 | 1,270 | 1,255 | 1,256 | 10,000 | 1,256 |
| 2008-06-24 | 1,275 | 1,275 | 1,255 | 1,275 | 9,000 | 1,275 |
| 2008-06-23 | 1,240 | 1,280 | 1,230 | 1,280 | 18,000 | 1,280 |
| 2008-06-20 | 1,205 | 1,290 | 1,205 | 1,280 | 45,000 | 1,280 |
| 2008-06-19 | 1,140 | 1,210 | 1,140 | 1,205 | 31,000 | 1,205 |
| 2008-06-17 | 1,130 | 1,132 | 1,130 | 1,130 | 9,000 | 1,130 |
| 2008-06-16 | 1,116 | 1,150 | 1,116 | 1,130 | 25,000 | 1,130 |
| 2008-06-13 | 1,130 | 1,140 | 1,125 | 1,140 | 9,000 | 1,140 |
| 2008-06-12 | 1,100 | 1,129 | 1,080 | 1,125 | 18,000 | 1,125 |
| 2008-06-11 | 1,138 | 1,150 | 1,125 | 1,125 | 8,000 | 1,125 |
| 2008-06-10 | 1,159 | 1,160 | 1,148 | 1,148 | 10,000 | 1,148 |
| 2008-06-09 | 1,090 | 1,160 | 1,090 | 1,160 | 9,000 | 1,160 |
| 2008-06-06 | 1,180 | 1,180 | 1,147 | 1,170 | 13,000 | 1,170 |
| 2008-06-05 | 1,160 | 1,180 | 1,160 | 1,180 | 11,000 | 1,180 |
| 2008-06-04 | 1,130 | 1,160 | 1,130 | 1,160 | 27,000 | 1,160 |
| 2008-06-03 | 1,100 | 1,130 | 1,100 | 1,130 | 15,000 | 1,130 |
| 2008-06-02 | 1,129 | 1,140 | 1,129 | 1,130 | 7,000 | 1,130 |
| 2008-05-30 | 1,060 | 1,100 | 1,040 | 1,100 | 20,000 | 1,100 |
| 2008-05-29 | 1,010 | 1,080 | 1,010 | 1,080 | 21,000 | 1,080 |
| 2008-05-28 | 1,010 | 1,030 | 1,010 | 1,030 | 10,000 | 1,030 |
| 2008-05-27 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 | 1,010 |
| 2008-05-26 | 983 | 1,000 | 983 | 1,000 | 20,000 | 1,000 |
| 2008-05-23 | 973 | 985 | 973 | 984 | 18,000 | 984 |
| 2008-05-22 | 974 | 974 | 955 | 973 | 11,000 | 973 |
| 2008-05-21 | 957 | 960 | 950 | 955 | 19,000 | 955 |
| 2008-05-20 | 955 | 959 | 950 | 959 | 11,000 | 959 |
| 2008-05-19 | 955 | 955 | 955 | 955 | 4,000 | 955 |
| 2008-05-16 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2008-05-15 | 956 | 970 | 956 | 970 | 10,000 | 970 |
| 2008-05-14 | 950 | 979 | 950 | 975 | 14,000 | 975 |
| 2008-05-13 | 950 | 950 | 950 | 950 | 9,000 | 950 |
| 2008-05-12 | 950 | 959 | 950 | 959 | 7,000 | 959 |
| 2008-05-09 | 940 | 954 | 940 | 954 | 20,000 | 954 |
| 2008-05-08 | 914 | 940 | 914 | 940 | 11,000 | 940 |
| 2008-05-07 | 935 | 935 | 934 | 934 | 3,000 | 934 |
| 2008-05-02 | 920 | 940 | 920 | 940 | 6,000 | 940 |
| 2008-05-01 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2008-04-30 | 920 | 920 | 920 | 920 | 4,000 | 920 |
| 2008-04-28 | 918 | 920 | 908 | 920 | 5,000 | 920 |
| 2008-04-25 | 942 | 948 | 942 | 948 | 2,000 | 948 |
| 2008-04-23 | 942 | 942 | 942 | 942 | 2,000 | 942 |
| 2008-04-22 | 948 | 948 | 948 | 948 | 4,000 | 948 |
| 2008-04-21 | 949 | 950 | 949 | 950 | 5,000 | 950 |
| 2008-04-17 | 955 | 955 | 945 | 945 | 4,000 | 945 |
| 2008-04-16 | 960 | 960 | 957 | 957 | 4,000 | 957 |
| 2008-04-15 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 2008-04-14 | 955 | 955 | 955 | 955 | 3,000 | 955 |
| 2008-04-11 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2008-04-10 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2008-04-09 | 970 | 970 | 960 | 960 | 5,000 | 960 |
| 2008-04-08 | 971 | 971 | 968 | 970 | 5,000 | 970 |
| 2008-04-07 | 951 | 971 | 951 | 971 | 3,000 | 971 |
| 2008-04-04 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2008-04-03 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-04-02 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-04-01 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2008-03-31 | 935 | 945 | 935 | 945 | 3,000 | 945 |
| 2008-03-28 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 2008-03-26 | 980 | 980 | 965 | 965 | 6,000 | 965 |
| 2008-03-25 | 971 | 995 | 971 | 995 | 3,000 | 995 |
| 2008-03-24 | 1,030 | 1,030 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2008-03-21 | 920 | 1,000 | 920 | 1,000 | 8,000 | 1,000 |
| 2008-03-19 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2008-03-18 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2008-03-14 | 900 | 910 | 890 | 890 | 10,000 | 890 |
| 2008-03-12 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2008-03-11 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 2008-03-10 | 940 | 940 | 900 | 900 | 9,000 | 900 |
| 2008-03-07 | 935 | 940 | 920 | 940 | 8,000 | 940 |
| 2008-03-06 | 950 | 950 | 935 | 935 | 6,000 | 935 |
| 2008-03-05 | 955 | 955 | 950 | 950 | 5,000 | 950 |
| 2008-03-04 | 973 | 973 | 955 | 955 | 6,000 | 955 |
| 2008-02-28 | 973 | 974 | 973 | 973 | 5,000 | 973 |
| 2008-02-27 | 999 | 1,000 | 999 | 1,000 | 5,000 | 1,000 |
| 2008-02-26 | 985 | 1,000 | 985 | 999 | 9,000 | 999 |
| 2008-02-25 | 985 | 985 | 985 | 985 | 4,000 | 985 |
| 2008-02-22 | 1,017 | 1,018 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2008-02-20 | 970 | 970 | 970 | 970 | 28,000 | 970 |
| 2008-02-19 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2008-02-18 | 970 | 970 | 955 | 955 | 2,000 | 955 |
| 2008-02-15 | 944 | 970 | 940 | 970 | 19,000 | 970 |
| 2008-02-14 | 950 | 970 | 950 | 950 | 6,000 | 950 |
| 2008-02-13 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2008-02-12 | 963 | 963 | 950 | 950 | 6,000 | 950 |
| 2008-02-08 | 961 | 963 | 961 | 963 | 2,000 | 963 |
| 2008-02-06 | 935 | 960 | 935 | 955 | 31,000 | 955 |
| 2008-02-05 | 934 | 955 | 925 | 945 | 10,000 | 945 |
| 2008-02-04 | 895 | 944 | 895 | 944 | 9,000 | 944 |
| 2008-02-01 | 892 | 905 | 885 | 895 | 5,000 | 895 |
| 2008-01-31 | 837 | 883 | 837 | 883 | 10,000 | 883 |
| 2008-01-30 | 830 | 830 | 816 | 816 | 3,000 | 816 |
| 2008-01-29 | 821 | 847 | 821 | 847 | 7,000 | 847 |
| 2008-01-28 | 822 | 822 | 820 | 820 | 2,000 | 820 |
| 2008-01-25 | 840 | 840 | 835 | 835 | 5,000 | 835 |
| 2008-01-24 | 843 | 843 | 820 | 820 | 5,000 | 820 |
| 2008-01-23 | 860 | 860 | 853 | 853 | 5,000 | 853 |
| 2008-01-22 | 889 | 890 | 870 | 870 | 8,000 | 870 |
| 2008-01-21 | 880 | 889 | 880 | 889 | 3,000 | 889 |
| 2008-01-18 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2008-01-17 | 900 | 900 | 860 | 890 | 4,000 | 890 |
| 2008-01-16 | 948 | 948 | 880 | 880 | 7,000 | 880 |
| 2008-01-15 | 985 | 985 | 955 | 955 | 4,000 | 955 |
| 2008-01-11 | 1,015 | 1,015 | 1,015 | 1,015 | 4,000 | 1,015 |
| 2008-01-10 | 1,019 | 1,019 | 1,002 | 1,015 | 6,000 | 1,015 |
| 2008-01-09 | 1,018 | 1,018 | 1,010 | 1,018 | 3,000 | 1,018 |
| 2008-01-08 | 1,035 | 1,035 | 1,015 | 1,020 | 5,000 | 1,020 |
| 2008-01-07 | 1,010 | 1,045 | 1,010 | 1,044 | 7,000 | 1,044 |
| 2008-01-04 | 1,019 | 1,019 | 1,010 | 1,010 | 2,000 | 1,010 |
分割・併合履歴 ： なし
