6882 (株)三社電機製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 304 | 307 | 304 | 305 | 13,000 | 305 |
| 2009-12-29 | 304 | 304 | 303 | 303 | 3,000 | 303 |
| 2009-12-28 | 300 | 303 | 300 | 303 | 9,000 | 303 |
| 2009-12-25 | 296 | 296 | 296 | 296 | 7,000 | 296 |
| 2009-12-24 | 300 | 301 | 296 | 298 | 10,000 | 298 |
| 2009-12-22 | 303 | 307 | 295 | 298 | 30,000 | 298 |
| 2009-12-21 | 285 | 295 | 284 | 295 | 8,000 | 295 |
| 2009-12-18 | 281 | 283 | 281 | 282 | 8,000 | 282 |
| 2009-12-17 | 288 | 288 | 288 | 288 | 6,000 | 288 |
| 2009-12-16 | 287 | 288 | 285 | 286 | 4,000 | 286 |
| 2009-12-15 | 278 | 281 | 276 | 280 | 7,000 | 280 |
| 2009-12-14 | 285 | 285 | 276 | 276 | 7,000 | 276 |
| 2009-12-11 | 290 | 290 | 286 | 286 | 12,000 | 286 |
| 2009-12-10 | 305 | 308 | 290 | 290 | 65,000 | 290 |
| 2009-12-09 | 297 | 300 | 294 | 300 | 27,000 | 300 |
| 2009-12-08 | 298 | 301 | 298 | 299 | 20,000 | 299 |
| 2009-12-07 | 289 | 300 | 289 | 298 | 9,000 | 298 |
| 2009-12-04 | 293 | 293 | 282 | 289 | 19,000 | 289 |
| 2009-12-03 | 302 | 305 | 298 | 298 | 19,000 | 298 |
| 2009-12-02 | 305 | 306 | 295 | 306 | 66,000 | 306 |
| 2009-12-01 | 282 | 300 | 279 | 300 | 52,000 | 300 |
| 2009-11-30 | 266 | 275 | 266 | 273 | 12,000 | 273 |
| 2009-11-27 | 265 | 278 | 264 | 264 | 37,000 | 264 |
| 2009-11-26 | 259 | 265 | 255 | 265 | 20,000 | 265 |
| 2009-11-25 | 258 | 263 | 247 | 260 | 28,000 | 260 |
| 2009-11-24 | 246 | 255 | 244 | 244 | 28,000 | 244 |
| 2009-11-20 | 232 | 242 | 225 | 241 | 29,000 | 241 |
| 2009-11-19 | 231 | 231 | 221 | 229 | 47,000 | 229 |
| 2009-11-18 | 242 | 244 | 230 | 231 | 78,000 | 231 |
| 2009-11-17 | 255 | 261 | 242 | 250 | 59,000 | 250 |
| 2009-11-16 | 260 | 263 | 252 | 254 | 100,000 | 254 |
| 2009-11-13 | 263 | 265 | 251 | 253 | 126,000 | 253 |
| 2009-11-12 | 287 | 288 | 262 | 263 | 82,000 | 263 |
| 2009-11-11 | 298 | 299 | 286 | 286 | 39,000 | 286 |
| 2009-11-10 | 291 | 302 | 291 | 294 | 30,000 | 294 |
| 2009-11-09 | 297 | 300 | 285 | 291 | 97,000 | 291 |
| 2009-11-06 | 311 | 315 | 305 | 306 | 45,000 | 306 |
| 2009-11-05 | 311 | 316 | 307 | 307 | 70,000 | 307 |
| 2009-11-04 | 333 | 333 | 314 | 314 | 65,000 | 314 |
| 2009-11-02 | 334 | 336 | 330 | 333 | 49,000 | 333 |
| 2009-10-30 | 341 | 350 | 340 | 344 | 35,000 | 344 |
| 2009-10-29 | 353 | 353 | 341 | 345 | 35,000 | 345 |
| 2009-10-28 | 361 | 364 | 352 | 356 | 74,000 | 356 |
| 2009-10-27 | 365 | 365 | 360 | 360 | 25,000 | 360 |
| 2009-10-26 | 369 | 369 | 367 | 367 | 19,000 | 367 |
| 2009-10-23 | 369 | 372 | 368 | 368 | 28,000 | 368 |
| 2009-10-22 | 365 | 367 | 364 | 364 | 12,000 | 364 |
| 2009-10-21 | 372 | 372 | 363 | 365 | 42,000 | 365 |
| 2009-10-20 | 379 | 379 | 372 | 372 | 22,000 | 372 |
| 2009-10-19 | 378 | 378 | 373 | 377 | 30,000 | 377 |
| 2009-10-16 | 387 | 388 | 381 | 381 | 31,000 | 381 |
| 2009-10-15 | 385 | 388 | 384 | 387 | 22,000 | 387 |
| 2009-10-14 | 386 | 391 | 383 | 384 | 9,000 | 384 |
| 2009-10-13 | 395 | 395 | 385 | 386 | 22,000 | 386 |
| 2009-10-09 | 385 | 405 | 382 | 383 | 17,000 | 383 |
| 2009-10-08 | 389 | 391 | 385 | 385 | 3,000 | 385 |
| 2009-10-07 | 389 | 402 | 381 | 389 | 37,000 | 389 |
| 2009-10-06 | 380 | 389 | 375 | 389 | 8,000 | 389 |
| 2009-10-05 | 380 | 382 | 380 | 380 | 4,000 | 380 |
| 2009-10-02 | 380 | 381 | 377 | 381 | 19,000 | 381 |
| 2009-10-01 | 390 | 390 | 385 | 385 | 8,000 | 385 |
| 2009-09-30 | 390 | 398 | 390 | 398 | 3,000 | 398 |
| 2009-09-29 | 390 | 393 | 372 | 389 | 20,000 | 389 |
| 2009-09-28 | 392 | 392 | 385 | 390 | 12,000 | 390 |
| 2009-09-25 | 411 | 416 | 407 | 407 | 9,000 | 407 |
| 2009-09-24 | 401 | 412 | 401 | 411 | 18,000 | 411 |
| 2009-09-18 | 418 | 418 | 415 | 415 | 16,000 | 415 |
| 2009-09-17 | 418 | 421 | 418 | 418 | 14,000 | 418 |
| 2009-09-16 | 434 | 435 | 418 | 418 | 33,000 | 418 |
| 2009-09-15 | 433 | 435 | 433 | 435 | 8,000 | 435 |
| 2009-09-14 | 449 | 449 | 436 | 436 | 12,000 | 436 |
| 2009-09-11 | 440 | 444 | 440 | 440 | 7,000 | 440 |
| 2009-09-10 | 432 | 440 | 432 | 440 | 11,000 | 440 |
| 2009-09-09 | 437 | 437 | 431 | 431 | 10,000 | 431 |
| 2009-09-08 | 435 | 440 | 430 | 440 | 10,000 | 440 |
| 2009-09-07 | 434 | 438 | 430 | 436 | 9,000 | 436 |
| 2009-09-04 | 437 | 444 | 424 | 430 | 23,000 | 430 |
| 2009-09-03 | 452 | 452 | 435 | 437 | 45,000 | 437 |
| 2009-09-02 | 459 | 459 | 452 | 452 | 26,000 | 452 |
| 2009-09-01 | 472 | 472 | 460 | 469 | 32,000 | 469 |
| 2009-08-31 | 499 | 499 | 471 | 472 | 21,000 | 472 |
| 2009-08-28 | 479 | 490 | 478 | 489 | 27,000 | 489 |
| 2009-08-27 | 476 | 476 | 470 | 473 | 19,000 | 473 |
| 2009-08-26 | 460 | 471 | 460 | 471 | 23,000 | 471 |
| 2009-08-25 | 462 | 462 | 454 | 460 | 17,000 | 460 |
| 2009-08-24 | 467 | 483 | 460 | 460 | 43,000 | 460 |
| 2009-08-21 | 470 | 470 | 460 | 462 | 21,000 | 462 |
| 2009-08-20 | 486 | 486 | 460 | 470 | 35,000 | 470 |
| 2009-08-19 | 504 | 510 | 481 | 481 | 33,000 | 481 |
| 2009-08-18 | 512 | 513 | 504 | 504 | 39,000 | 504 |
| 2009-08-17 | 521 | 521 | 517 | 517 | 5,000 | 517 |
| 2009-08-14 | 527 | 530 | 525 | 525 | 11,000 | 525 |
| 2009-08-13 | 537 | 537 | 528 | 529 | 4,000 | 529 |
| 2009-08-12 | 535 | 550 | 535 | 540 | 13,000 | 540 |
| 2009-08-11 | 515 | 540 | 515 | 540 | 14,000 | 540 |
| 2009-08-10 | 512 | 517 | 512 | 515 | 21,000 | 515 |
| 2009-08-07 | 524 | 528 | 510 | 512 | 15,000 | 512 |
| 2009-08-06 | 526 | 530 | 526 | 526 | 15,000 | 526 |
| 2009-08-05 | 535 | 535 | 530 | 530 | 3,000 | 530 |
| 2009-08-04 | 532 | 535 | 532 | 535 | 12,000 | 535 |
| 2009-08-03 | 530 | 532 | 511 | 532 | 26,000 | 532 |
| 2009-07-31 | 535 | 535 | 529 | 531 | 20,000 | 531 |
| 2009-07-30 | 570 | 570 | 532 | 535 | 15,000 | 535 |
| 2009-07-28 | 596 | 596 | 596 | 596 | 3,000 | 596 |
| 2009-07-27 | 620 | 621 | 596 | 596 | 21,000 | 596 |
| 2009-07-24 | 615 | 620 | 615 | 616 | 15,000 | 616 |
| 2009-07-23 | 612 | 630 | 612 | 615 | 36,000 | 615 |
| 2009-07-22 | 638 | 638 | 618 | 622 | 11,000 | 622 |
| 2009-07-21 | 630 | 638 | 620 | 638 | 12,000 | 638 |
| 2009-07-17 | 613 | 614 | 613 | 614 | 4,000 | 614 |
| 2009-07-16 | 631 | 640 | 631 | 631 | 5,000 | 631 |
| 2009-07-15 | 630 | 635 | 626 | 629 | 19,000 | 629 |
| 2009-07-14 | 635 | 639 | 620 | 620 | 4,000 | 620 |
| 2009-07-13 | 675 | 675 | 615 | 615 | 10,000 | 615 |
| 2009-07-10 | 683 | 683 | 673 | 673 | 16,000 | 673 |
| 2009-07-09 | 687 | 687 | 683 | 683 | 7,000 | 683 |
| 2009-07-08 | 668 | 677 | 668 | 677 | 3,000 | 677 |
| 2009-07-07 | 693 | 693 | 675 | 675 | 62,000 | 675 |
| 2009-07-06 | 680 | 699 | 660 | 688 | 17,000 | 688 |
| 2009-07-03 | 684 | 684 | 680 | 680 | 15,000 | 680 |
| 2009-07-02 | 682 | 687 | 682 | 684 | 8,000 | 684 |
| 2009-07-01 | 685 | 686 | 682 | 682 | 11,000 | 682 |
| 2009-06-30 | 690 | 690 | 685 | 685 | 12,000 | 685 |
| 2009-06-29 | 689 | 700 | 685 | 685 | 16,000 | 685 |
| 2009-06-26 | 695 | 695 | 680 | 680 | 18,000 | 680 |
| 2009-06-25 | 678 | 685 | 675 | 675 | 13,000 | 675 |
| 2009-06-24 | 685 | 688 | 673 | 673 | 11,000 | 673 |
| 2009-06-23 | 690 | 690 | 670 | 680 | 22,000 | 680 |
| 2009-06-22 | 678 | 690 | 661 | 690 | 16,000 | 690 |
| 2009-06-19 | 685 | 685 | 660 | 678 | 23,000 | 678 |
| 2009-06-18 | 672 | 674 | 663 | 665 | 13,000 | 665 |
| 2009-06-17 | 634 | 662 | 617 | 662 | 13,000 | 662 |
| 2009-06-16 | 620 | 635 | 600 | 635 | 31,000 | 635 |
| 2009-06-15 | 640 | 640 | 630 | 630 | 29,000 | 630 |
| 2009-06-12 | 641 | 650 | 622 | 622 | 28,000 | 622 |
| 2009-06-11 | 660 | 660 | 630 | 641 | 36,000 | 641 |
| 2009-06-10 | 658 | 682 | 640 | 650 | 95,000 | 650 |
| 2009-06-09 | 720 | 720 | 650 | 650 | 47,000 | 650 |
| 2009-06-08 | 660 | 720 | 655 | 720 | 92,000 | 720 |
| 2009-06-05 | 640 | 677 | 630 | 655 | 68,000 | 655 |
| 2009-06-04 | 595 | 620 | 594 | 620 | 33,000 | 620 |
| 2009-06-03 | 580 | 584 | 574 | 577 | 25,000 | 577 |
| 2009-06-02 | 585 | 586 | 580 | 580 | 36,000 | 580 |
| 2009-06-01 | 571 | 574 | 560 | 566 | 86,000 | 566 |
| 2009-05-29 | 569 | 579 | 531 | 565 | 128,000 | 565 |
| 2009-05-28 | 500 | 545 | 495 | 545 | 161,000 | 545 |
| 2009-05-27 | 434 | 495 | 432 | 465 | 94,000 | 465 |
| 2009-05-26 | 419 | 427 | 419 | 427 | 17,000 | 427 |
| 2009-05-25 | 413 | 419 | 413 | 419 | 6,000 | 419 |
| 2009-05-22 | 415 | 420 | 408 | 411 | 19,000 | 411 |
| 2009-05-21 | 417 | 417 | 410 | 415 | 16,000 | 415 |
| 2009-05-20 | 423 | 425 | 418 | 418 | 20,000 | 418 |
| 2009-05-19 | 412 | 423 | 412 | 423 | 11,000 | 423 |
| 2009-05-18 | 425 | 425 | 405 | 412 | 39,000 | 412 |
| 2009-05-15 | 423 | 435 | 420 | 425 | 33,000 | 425 |
| 2009-05-14 | 406 | 420 | 406 | 420 | 33,000 | 420 |
| 2009-05-13 | 421 | 421 | 412 | 419 | 14,000 | 419 |
| 2009-05-12 | 400 | 420 | 400 | 411 | 31,000 | 411 |
| 2009-05-11 | 398 | 408 | 398 | 407 | 24,000 | 407 |
| 2009-05-08 | 390 | 390 | 390 | 390 | 26,000 | 390 |
| 2009-05-07 | 400 | 410 | 400 | 400 | 14,000 | 400 |
| 2009-05-01 | 388 | 389 | 382 | 389 | 9,000 | 389 |
| 2009-04-30 | 388 | 388 | 372 | 388 | 32,000 | 388 |
| 2009-04-28 | 406 | 406 | 387 | 387 | 24,000 | 387 |
| 2009-04-27 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 2009-04-24 | 417 | 417 | 409 | 409 | 8,000 | 409 |
| 2009-04-23 | 411 | 417 | 409 | 413 | 21,000 | 413 |
| 2009-04-22 | 411 | 416 | 407 | 416 | 34,000 | 416 |
| 2009-04-21 | 404 | 404 | 392 | 398 | 18,000 | 398 |
| 2009-04-20 | 411 | 411 | 408 | 409 | 17,000 | 409 |
| 2009-04-17 | 408 | 410 | 405 | 410 | 6,000 | 410 |
| 2009-04-16 | 417 | 417 | 402 | 402 | 25,000 | 402 |
| 2009-04-15 | 419 | 419 | 408 | 410 | 10,000 | 410 |
| 2009-04-14 | 413 | 422 | 406 | 414 | 34,000 | 414 |
| 2009-04-13 | 420 | 422 | 413 | 414 | 21,000 | 414 |
| 2009-04-10 | 426 | 435 | 415 | 420 | 77,000 | 420 |
| 2009-04-09 | 406 | 418 | 401 | 418 | 30,000 | 418 |
| 2009-04-08 | 393 | 396 | 391 | 396 | 17,000 | 396 |
| 2009-04-07 | 393 | 395 | 392 | 394 | 11,000 | 394 |
| 2009-04-06 | 394 | 405 | 389 | 389 | 31,000 | 389 |
| 2009-04-03 | 400 | 402 | 385 | 386 | 74,000 | 386 |
| 2009-04-02 | 389 | 394 | 383 | 388 | 47,000 | 388 |
| 2009-04-01 | 400 | 400 | 375 | 380 | 95,000 | 380 |
| 2009-03-31 | 399 | 400 | 393 | 398 | 22,000 | 398 |
| 2009-03-30 | 422 | 428 | 404 | 404 | 39,000 | 404 |
| 2009-03-27 | 416 | 440 | 411 | 423 | 107,000 | 423 |
| 2009-03-26 | 370 | 410 | 370 | 406 | 81,000 | 406 |
| 2009-03-25 | 360 | 370 | 360 | 368 | 30,000 | 368 |
| 2009-03-24 | 367 | 369 | 356 | 360 | 68,000 | 360 |
| 2009-03-23 | 353 | 363 | 346 | 360 | 73,000 | 360 |
| 2009-03-19 | 365 | 365 | 352 | 353 | 38,000 | 353 |
| 2009-03-18 | 370 | 372 | 359 | 365 | 45,000 | 365 |
| 2009-03-17 | 371 | 372 | 363 | 368 | 36,000 | 368 |
| 2009-03-16 | 365 | 377 | 365 | 367 | 35,000 | 367 |
| 2009-03-13 | 373 | 375 | 350 | 362 | 67,000 | 362 |
| 2009-03-12 | 388 | 398 | 377 | 377 | 28,000 | 377 |
| 2009-03-11 | 411 | 417 | 395 | 403 | 43,000 | 403 |
| 2009-03-10 | 411 | 411 | 400 | 404 | 20,000 | 404 |
| 2009-03-09 | 437 | 437 | 431 | 431 | 7,000 | 431 |
| 2009-03-06 | 450 | 450 | 440 | 442 | 6,000 | 442 |
| 2009-03-05 | 451 | 461 | 451 | 461 | 10,000 | 461 |
| 2009-03-04 | 455 | 461 | 450 | 461 | 9,000 | 461 |
| 2009-03-03 | 457 | 457 | 435 | 451 | 18,000 | 451 |
| 2009-03-02 | 496 | 496 | 481 | 482 | 6,000 | 482 |
| 2009-02-27 | 500 | 500 | 481 | 481 | 12,000 | 481 |
| 2009-02-26 | 490 | 500 | 471 | 500 | 54,000 | 500 |
| 2009-02-25 | 436 | 455 | 436 | 445 | 26,000 | 445 |
| 2009-02-24 | 460 | 460 | 435 | 435 | 19,000 | 435 |
| 2009-02-23 | 470 | 470 | 450 | 450 | 3,000 | 450 |
| 2009-02-20 | 466 | 470 | 466 | 470 | 14,000 | 470 |
| 2009-02-19 | 490 | 490 | 461 | 466 | 17,000 | 466 |
| 2009-02-18 | 480 | 481 | 480 | 481 | 4,000 | 481 |
| 2009-02-17 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 2009-02-16 | 504 | 504 | 500 | 500 | 4,000 | 500 |
| 2009-02-13 | 510 | 510 | 504 | 504 | 3,000 | 504 |
| 2009-02-12 | 505 | 505 | 476 | 504 | 12,000 | 504 |
| 2009-02-10 | 548 | 548 | 492 | 510 | 20,000 | 510 |
| 2009-02-09 | 555 | 555 | 530 | 549 | 30,000 | 549 |
| 2009-02-06 | 565 | 565 | 555 | 555 | 4,000 | 555 |
| 2009-02-05 | 561 | 575 | 560 | 575 | 6,000 | 575 |
| 2009-02-04 | 561 | 565 | 555 | 561 | 15,000 | 561 |
| 2009-02-03 | 585 | 585 | 565 | 565 | 13,000 | 565 |
| 2009-02-02 | 592 | 612 | 592 | 592 | 12,000 | 592 |
| 2009-01-30 | 588 | 588 | 580 | 582 | 8,000 | 582 |
| 2009-01-29 | 644 | 644 | 565 | 590 | 45,000 | 590 |
| 2009-01-28 | 605 | 696 | 605 | 665 | 62,000 | 665 |
| 2009-01-27 | 595 | 596 | 585 | 596 | 4,000 | 596 |
| 2009-01-26 | 593 | 602 | 593 | 595 | 13,000 | 595 |
| 2009-01-23 | 580 | 640 | 570 | 602 | 23,000 | 602 |
| 2009-01-22 | 610 | 610 | 590 | 590 | 20,000 | 590 |
| 2009-01-21 | 571 | 590 | 560 | 590 | 33,000 | 590 |
| 2009-01-20 | 600 | 600 | 585 | 590 | 33,000 | 590 |
| 2009-01-19 | 641 | 660 | 615 | 615 | 30,000 | 615 |
| 2009-01-16 | 631 | 640 | 615 | 638 | 32,000 | 638 |
| 2009-01-15 | 654 | 654 | 640 | 641 | 11,000 | 641 |
| 2009-01-14 | 665 | 665 | 662 | 662 | 12,000 | 662 |
| 2009-01-13 | 676 | 676 | 661 | 669 | 20,000 | 669 |
| 2009-01-09 | 675 | 690 | 650 | 680 | 33,000 | 680 |
| 2009-01-08 | 619 | 689 | 616 | 670 | 29,000 | 670 |
| 2009-01-07 | 610 | 630 | 603 | 630 | 11,000 | 630 |
| 2009-01-06 | 567 | 600 | 557 | 590 | 19,000 | 590 |
| 2009-01-05 | 565 | 565 | 550 | 550 | 20,000 | 550 |
分割・併合履歴 ： なし
