6882 (株)三社電機製作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 549 | 549 | 532 | 546 | 67,000 | 546 |
| 2010-12-29 | 508 | 533 | 508 | 533 | 58,000 | 533 |
| 2010-12-28 | 497 | 506 | 497 | 501 | 38,000 | 501 |
| 2010-12-27 | 490 | 505 | 490 | 490 | 62,000 | 490 |
| 2010-12-24 | 506 | 506 | 488 | 488 | 67,000 | 488 |
| 2010-12-22 | 520 | 523 | 510 | 511 | 54,000 | 511 |
| 2010-12-21 | 527 | 527 | 526 | 527 | 5,000 | 527 |
| 2010-12-20 | 530 | 538 | 527 | 527 | 65,000 | 527 |
| 2010-12-17 | 525 | 540 | 525 | 527 | 66,000 | 527 |
| 2010-12-16 | 520 | 540 | 520 | 525 | 37,000 | 525 |
| 2010-12-15 | 513 | 520 | 509 | 520 | 39,000 | 520 |
| 2010-12-14 | 512 | 515 | 503 | 506 | 51,000 | 506 |
| 2010-12-13 | 500 | 515 | 500 | 514 | 39,000 | 514 |
| 2010-12-10 | 495 | 497 | 489 | 496 | 47,000 | 496 |
| 2010-12-09 | 500 | 500 | 485 | 487 | 5,000 | 487 |
| 2010-12-08 | 500 | 504 | 500 | 501 | 18,000 | 501 |
| 2010-12-07 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2010-12-06 | 504 | 504 | 500 | 500 | 10,000 | 500 |
| 2010-12-03 | 501 | 504 | 500 | 504 | 40,000 | 504 |
| 2010-12-02 | 507 | 507 | 500 | 500 | 8,000 | 500 |
| 2010-12-01 | 495 | 495 | 491 | 495 | 6,000 | 495 |
| 2010-11-30 | 520 | 520 | 495 | 495 | 39,000 | 495 |
| 2010-11-29 | 499 | 515 | 499 | 515 | 14,000 | 515 |
| 2010-11-26 | 504 | 504 | 490 | 499 | 14,000 | 499 |
| 2010-11-25 | 493 | 512 | 493 | 504 | 65,000 | 504 |
| 2010-11-24 | 495 | 495 | 482 | 493 | 17,000 | 493 |
| 2010-11-22 | 475 | 500 | 475 | 490 | 22,000 | 490 |
| 2010-11-19 | 465 | 475 | 465 | 470 | 19,000 | 470 |
| 2010-11-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2010-11-16 | 458 | 465 | 458 | 465 | 8,000 | 465 |
| 2010-11-15 | 437 | 465 | 431 | 456 | 15,000 | 456 |
| 2010-11-12 | 457 | 459 | 436 | 437 | 26,000 | 437 |
| 2010-11-11 | 477 | 480 | 461 | 461 | 30,000 | 461 |
| 2010-11-10 | 458 | 509 | 458 | 493 | 99,000 | 493 |
| 2010-11-09 | 431 | 431 | 420 | 429 | 6,000 | 429 |
| 2010-11-08 | 408 | 415 | 408 | 415 | 8,000 | 415 |
| 2010-11-05 | 390 | 406 | 390 | 401 | 7,000 | 401 |
| 2010-11-04 | 387 | 390 | 386 | 390 | 5,000 | 390 |
| 2010-11-02 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2010-11-01 | 390 | 390 | 387 | 387 | 2,000 | 387 |
| 2010-10-29 | 402 | 402 | 390 | 391 | 11,000 | 391 |
| 2010-10-28 | 401 | 410 | 395 | 402 | 34,000 | 402 |
| 2010-10-27 | 348 | 410 | 342 | 409 | 58,000 | 409 |
| 2010-10-26 | 341 | 345 | 341 | 345 | 4,000 | 345 |
| 2010-10-25 | 340 | 340 | 339 | 340 | 3,000 | 340 |
| 2010-10-22 | 342 | 342 | 341 | 342 | 6,000 | 342 |
| 2010-10-21 | 342 | 342 | 337 | 337 | 9,000 | 337 |
| 2010-10-20 | 342 | 350 | 342 | 342 | 9,000 | 342 |
| 2010-10-19 | 345 | 350 | 342 | 342 | 22,000 | 342 |
| 2010-10-18 | 363 | 363 | 346 | 346 | 8,000 | 346 |
| 2010-10-15 | 364 | 364 | 360 | 362 | 4,000 | 362 |
| 2010-10-14 | 365 | 365 | 350 | 364 | 38,000 | 364 |
| 2010-10-13 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2010-10-12 | 376 | 376 | 370 | 370 | 8,000 | 370 |
| 2010-10-08 | 380 | 380 | 365 | 370 | 9,000 | 370 |
| 2010-10-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-10-06 | 391 | 391 | 390 | 390 | 3,000 | 390 |
| 2010-10-05 | 384 | 392 | 370 | 392 | 24,000 | 392 |
| 2010-10-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-09-30 | 403 | 403 | 400 | 400 | 4,000 | 400 |
| 2010-09-29 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2010-09-27 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2010-09-24 | 407 | 407 | 406 | 406 | 3,000 | 406 |
| 2010-09-22 | 410 | 410 | 405 | 410 | 6,000 | 410 |
| 2010-09-21 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2010-09-17 | 405 | 405 | 395 | 396 | 15,000 | 396 |
| 2010-09-16 | 405 | 407 | 396 | 405 | 7,000 | 405 |
| 2010-09-15 | 395 | 413 | 395 | 413 | 17,000 | 413 |
| 2010-09-14 | 404 | 409 | 401 | 407 | 11,000 | 407 |
| 2010-09-13 | 407 | 414 | 407 | 411 | 3,000 | 411 |
| 2010-09-10 | 410 | 415 | 405 | 415 | 14,000 | 415 |
| 2010-09-09 | 425 | 425 | 405 | 410 | 25,000 | 410 |
| 2010-09-08 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2010-09-07 | 425 | 430 | 425 | 430 | 4,000 | 430 |
| 2010-09-06 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2010-09-02 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2010-09-01 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2010-08-31 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2010-08-30 | 415 | 420 | 415 | 420 | 7,000 | 420 |
| 2010-08-26 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2010-08-25 | 405 | 405 | 404 | 404 | 3,000 | 404 |
| 2010-08-24 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2010-08-23 | 405 | 408 | 405 | 405 | 7,000 | 405 |
| 2010-08-20 | 420 | 420 | 418 | 418 | 5,000 | 418 |
| 2010-08-19 | 419 | 419 | 418 | 418 | 3,000 | 418 |
| 2010-08-18 | 415 | 419 | 415 | 419 | 3,000 | 419 |
| 2010-08-17 | 413 | 415 | 412 | 415 | 5,000 | 415 |
| 2010-08-16 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2010-08-13 | 435 | 439 | 426 | 430 | 23,000 | 430 |
| 2010-08-12 | 478 | 478 | 439 | 448 | 18,000 | 448 |
| 2010-08-11 | 515 | 515 | 485 | 486 | 10,000 | 486 |
| 2010-08-10 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2010-08-09 | 525 | 525 | 516 | 516 | 3,000 | 516 |
| 2010-08-06 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2010-08-05 | 517 | 526 | 510 | 520 | 9,000 | 520 |
| 2010-08-04 | 539 | 539 | 535 | 535 | 3,000 | 535 |
| 2010-08-03 | 541 | 541 | 538 | 538 | 4,000 | 538 |
| 2010-08-02 | 539 | 539 | 535 | 535 | 3,000 | 535 |
| 2010-07-30 | 534 | 544 | 533 | 533 | 11,000 | 533 |
| 2010-07-29 | 532 | 535 | 528 | 528 | 6,000 | 528 |
| 2010-07-28 | 525 | 535 | 520 | 535 | 11,000 | 535 |
| 2010-07-26 | 514 | 524 | 514 | 524 | 3,000 | 524 |
| 2010-07-23 | 511 | 514 | 511 | 514 | 4,000 | 514 |
| 2010-07-22 | 522 | 522 | 514 | 514 | 5,000 | 514 |
| 2010-07-21 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2010-07-20 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 2010-07-16 | 519 | 519 | 514 | 514 | 3,000 | 514 |
| 2010-07-15 | 530 | 530 | 519 | 519 | 8,000 | 519 |
| 2010-07-13 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2010-07-12 | 539 | 540 | 539 | 540 | 2,000 | 540 |
| 2010-07-09 | 545 | 545 | 538 | 539 | 17,000 | 539 |
| 2010-07-08 | 538 | 550 | 537 | 540 | 17,000 | 540 |
| 2010-07-07 | 505 | 540 | 505 | 540 | 8,000 | 540 |
| 2010-07-06 | 480 | 481 | 480 | 480 | 14,000 | 480 |
| 2010-07-05 | 470 | 480 | 470 | 480 | 14,000 | 480 |
| 2010-07-02 | 472 | 475 | 471 | 474 | 36,000 | 474 |
| 2010-07-01 | 491 | 491 | 480 | 480 | 18,000 | 480 |
| 2010-06-30 | 495 | 495 | 495 | 495 | 21,000 | 495 |
| 2010-06-29 | 512 | 512 | 511 | 511 | 21,000 | 511 |
| 2010-06-28 | 511 | 511 | 511 | 511 | 27,000 | 511 |
| 2010-06-25 | 513 | 513 | 508 | 510 | 32,000 | 510 |
| 2010-06-24 | 513 | 513 | 513 | 513 | 4,000 | 513 |
| 2010-06-23 | 524 | 524 | 510 | 512 | 21,000 | 512 |
| 2010-06-22 | 527 | 527 | 525 | 525 | 15,000 | 525 |
| 2010-06-21 | 530 | 530 | 525 | 525 | 25,000 | 525 |
| 2010-06-18 | 530 | 530 | 529 | 529 | 4,000 | 529 |
| 2010-06-17 | 542 | 542 | 527 | 527 | 18,000 | 527 |
| 2010-06-16 | 545 | 545 | 540 | 542 | 25,000 | 542 |
| 2010-06-15 | 544 | 544 | 543 | 543 | 4,000 | 543 |
| 2010-06-14 | 535 | 548 | 535 | 548 | 7,000 | 548 |
| 2010-06-11 | 540 | 540 | 530 | 530 | 39,000 | 530 |
| 2010-06-10 | 532 | 540 | 526 | 540 | 42,000 | 540 |
| 2010-06-09 | 542 | 542 | 536 | 540 | 11,000 | 540 |
| 2010-06-08 | 553 | 558 | 540 | 551 | 30,000 | 551 |
| 2010-06-07 | 572 | 572 | 552 | 553 | 7,000 | 553 |
| 2010-06-04 | 585 | 590 | 585 | 590 | 17,000 | 590 |
| 2010-06-03 | 588 | 591 | 585 | 585 | 20,000 | 585 |
| 2010-06-02 | 568 | 589 | 568 | 588 | 48,000 | 588 |
| 2010-06-01 | 565 | 570 | 565 | 568 | 47,000 | 568 |
| 2010-05-31 | 529 | 560 | 529 | 560 | 39,000 | 560 |
| 2010-05-28 | 518 | 530 | 512 | 530 | 20,000 | 530 |
| 2010-05-27 | 496 | 516 | 496 | 512 | 11,000 | 512 |
| 2010-05-25 | 506 | 506 | 500 | 500 | 13,000 | 500 |
| 2010-05-24 | 505 | 516 | 505 | 516 | 8,000 | 516 |
| 2010-05-21 | 505 | 505 | 492 | 493 | 20,000 | 493 |
| 2010-05-20 | 523 | 523 | 520 | 520 | 7,000 | 520 |
| 2010-05-19 | 525 | 530 | 519 | 520 | 50,000 | 520 |
| 2010-05-18 | 543 | 543 | 525 | 532 | 14,000 | 532 |
| 2010-05-17 | 527 | 527 | 523 | 525 | 17,000 | 525 |
| 2010-05-14 | 535 | 535 | 509 | 520 | 7,000 | 520 |
| 2010-05-13 | 537 | 549 | 528 | 540 | 79,000 | 540 |
| 2010-05-12 | 503 | 540 | 500 | 540 | 18,000 | 540 |
| 2010-05-11 | 532 | 532 | 505 | 505 | 11,000 | 505 |
| 2010-05-10 | 505 | 530 | 505 | 522 | 20,000 | 522 |
| 2010-05-07 | 492 | 523 | 490 | 510 | 49,000 | 510 |
| 2010-05-06 | 551 | 551 | 532 | 535 | 16,000 | 535 |
| 2010-04-30 | 567 | 567 | 555 | 561 | 27,000 | 561 |
| 2010-04-28 | 555 | 555 | 544 | 549 | 11,000 | 549 |
| 2010-04-27 | 555 | 568 | 551 | 568 | 7,000 | 568 |
| 2010-04-26 | 553 | 555 | 550 | 555 | 12,000 | 555 |
| 2010-04-23 | 577 | 577 | 550 | 554 | 21,000 | 554 |
| 2010-04-22 | 585 | 585 | 555 | 560 | 37,000 | 560 |
| 2010-04-21 | 581 | 589 | 577 | 585 | 52,000 | 585 |
| 2010-04-20 | 516 | 561 | 516 | 561 | 67,000 | 561 |
| 2010-04-19 | 517 | 517 | 508 | 516 | 15,000 | 516 |
| 2010-04-16 | 530 | 530 | 520 | 527 | 23,000 | 527 |
| 2010-04-15 | 491 | 530 | 491 | 530 | 112,000 | 530 |
| 2010-04-14 | 482 | 499 | 480 | 492 | 45,000 | 492 |
| 2010-04-13 | 490 | 490 | 481 | 482 | 8,000 | 482 |
| 2010-04-12 | 486 | 491 | 486 | 491 | 23,000 | 491 |
| 2010-04-09 | 484 | 490 | 480 | 490 | 38,000 | 490 |
| 2010-04-08 | 475 | 483 | 473 | 483 | 22,000 | 483 |
| 2010-04-07 | 467 | 483 | 459 | 476 | 15,000 | 476 |
| 2010-04-06 | 480 | 490 | 462 | 464 | 29,000 | 464 |
| 2010-04-05 | 484 | 492 | 480 | 480 | 42,000 | 480 |
| 2010-04-02 | 484 | 494 | 472 | 492 | 64,000 | 492 |
| 2010-04-01 | 412 | 475 | 412 | 468 | 114,000 | 468 |
| 2010-03-31 | 423 | 423 | 415 | 415 | 14,000 | 415 |
| 2010-03-30 | 421 | 425 | 421 | 425 | 8,000 | 425 |
| 2010-03-26 | 423 | 426 | 406 | 421 | 18,000 | 421 |
| 2010-03-25 | 436 | 436 | 431 | 431 | 17,000 | 431 |
| 2010-03-24 | 423 | 434 | 420 | 434 | 51,000 | 434 |
| 2010-03-23 | 422 | 431 | 421 | 421 | 31,000 | 421 |
| 2010-03-19 | 409 | 422 | 402 | 422 | 51,000 | 422 |
| 2010-03-18 | 402 | 407 | 397 | 399 | 59,000 | 399 |
| 2010-03-17 | 386 | 391 | 382 | 390 | 19,000 | 390 |
| 2010-03-16 | 360 | 375 | 360 | 375 | 12,000 | 375 |
| 2010-03-15 | 350 | 358 | 345 | 358 | 10,000 | 358 |
| 2010-03-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-03-10 | 360 | 360 | 351 | 351 | 6,000 | 351 |
| 2010-03-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-03-08 | 359 | 359 | 352 | 352 | 8,000 | 352 |
| 2010-03-05 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2010-03-04 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2010-03-03 | 358 | 358 | 348 | 354 | 16,000 | 354 |
| 2010-03-02 | 367 | 368 | 366 | 366 | 10,000 | 366 |
| 2010-03-01 | 358 | 361 | 358 | 361 | 5,000 | 361 |
| 2010-02-26 | 359 | 359 | 354 | 356 | 8,000 | 356 |
| 2010-02-25 | 352 | 353 | 351 | 351 | 8,000 | 351 |
| 2010-02-24 | 347 | 352 | 345 | 352 | 24,000 | 352 |
| 2010-02-23 | 349 | 349 | 343 | 347 | 12,000 | 347 |
| 2010-02-22 | 338 | 338 | 338 | 338 | 4,000 | 338 |
| 2010-02-19 | 333 | 335 | 332 | 333 | 18,000 | 333 |
| 2010-02-18 | 347 | 347 | 332 | 332 | 10,000 | 332 |
| 2010-02-17 | 355 | 355 | 347 | 347 | 2,000 | 347 |
| 2010-02-16 | 345 | 355 | 345 | 352 | 14,000 | 352 |
| 2010-02-15 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2010-02-12 | 303 | 327 | 303 | 327 | 9,000 | 327 |
| 2010-02-10 | 314 | 314 | 298 | 300 | 45,000 | 300 |
| 2010-02-09 | 340 | 340 | 318 | 318 | 35,000 | 318 |
| 2010-02-08 | 357 | 357 | 344 | 347 | 29,000 | 347 |
| 2010-02-05 | 360 | 365 | 356 | 364 | 24,000 | 364 |
| 2010-02-04 | 364 | 364 | 363 | 364 | 8,000 | 364 |
| 2010-02-03 | 359 | 364 | 359 | 364 | 6,000 | 364 |
| 2010-02-02 | 355 | 364 | 355 | 364 | 14,000 | 364 |
| 2010-02-01 | 360 | 365 | 359 | 359 | 28,000 | 359 |
| 2010-01-29 | 374 | 374 | 363 | 364 | 12,000 | 364 |
| 2010-01-28 | 364 | 377 | 363 | 377 | 24,000 | 377 |
| 2010-01-27 | 392 | 392 | 335 | 363 | 76,000 | 363 |
| 2010-01-26 | 400 | 407 | 400 | 400 | 14,000 | 400 |
| 2010-01-25 | 392 | 397 | 390 | 396 | 8,000 | 396 |
| 2010-01-22 | 395 | 400 | 395 | 396 | 29,000 | 396 |
| 2010-01-21 | 396 | 396 | 391 | 395 | 17,000 | 395 |
| 2010-01-20 | 396 | 405 | 395 | 400 | 26,000 | 400 |
| 2010-01-19 | 405 | 405 | 390 | 393 | 22,000 | 393 |
| 2010-01-18 | 392 | 405 | 390 | 405 | 25,000 | 405 |
| 2010-01-15 | 398 | 408 | 393 | 393 | 17,000 | 393 |
| 2010-01-14 | 378 | 395 | 376 | 395 | 21,000 | 395 |
| 2010-01-13 | 390 | 395 | 389 | 390 | 16,000 | 390 |
| 2010-01-12 | 362 | 389 | 362 | 388 | 41,000 | 388 |
| 2010-01-08 | 343 | 357 | 343 | 353 | 20,000 | 353 |
| 2010-01-07 | 343 | 344 | 330 | 335 | 32,000 | 335 |
| 2010-01-06 | 336 | 345 | 335 | 343 | 15,000 | 343 |
| 2010-01-05 | 313 | 347 | 313 | 343 | 51,000 | 343 |
| 2010-01-04 | 305 | 311 | 305 | 311 | 7,000 | 311 |
分割・併合履歴 ： なし
