6882 (株)三社電機製作所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	402	405	400	405	21,000	405
2011-12-29	402	402	402	402	4,000	402
2011-12-28	397	405	391	402	13,000	402
2011-12-27	394	398	394	398	14,000	398
2011-12-26	405	409	401	401	8,000	401
2011-12-22	410	410	404	404	7,000	404
2011-12-21	411	415	406	414	12,000	414
2011-12-20	409	416	397	415	32,000	415
2011-12-19	408	410	403	410	34,000	410
2011-12-16	417	417	405	405	8,000	405
2011-12-15	418	418	405	418	34,000	418
2011-12-14	412	423	405	418	26,000	418
2011-12-13	410	410	401	410	16,000	410
2011-12-12	399	413	397	413	58,000	413
2011-12-09	377	384	374	384	20,000	384
2011-12-08	376	384	376	384	10,000	384
2011-12-07	379	382	378	382	14,000	382
2011-12-06	379	383	375	380	40,000	380
2011-12-05	374	376	370	375	43,000	375
2011-12-02	362	370	361	370	25,000	370
2011-12-01	366	366	358	364	35,000	364
2011-11-30	354	359	348	350	65,000	350
2011-11-29	343	355	343	350	48,000	350
2011-11-28	326	336	326	336	15,000	336
2011-11-25	313	329	313	327	43,000	327
2011-11-24	320	320	312	312	30,000	312
2011-11-22	324	328	321	324	21,000	324
2011-11-21	334	334	324	324	20,000	324
2011-11-18	335	337	334	334	12,000	334
2011-11-17	335	337	334	337	29,000	337
2011-11-16	337	349	336	340	21,000	340
2011-11-15	342	344	340	340	37,000	340
2011-11-14	351	352	347	348	27,000	348
2011-11-11	354	354	350	351	22,000	351
2011-11-10	368	368	351	353	38,000	353
2011-11-09	383	385	368	373	36,000	373
2011-11-08	375	382	360	382	51,000	382
2011-11-07	382	382	376	376	15,000	376
2011-11-04	377	381	369	374	24,000	374
2011-11-02	386	386	380	380	3,000	380
2011-11-01	388	390	385	387	12,000	387
2011-10-31	390	393	390	393	9,000	393
2011-10-28	391	395	387	390	23,000	390
2011-10-27	376	386	376	386	19,000	386
2011-10-26	368	375	368	374	10,000	374
2011-10-25	375	375	371	371	12,000	371
2011-10-24	369	374	369	374	16,000	374
2011-10-21	367	369	365	368	21,000	368
2011-10-20	383	384	367	369	42,000	369
2011-10-19	390	390	384	384	36,000	384
2011-10-18	389	393	385	393	25,000	393
2011-10-17	402	403	398	398	17,000	398
2011-10-14	399	399	390	395	16,000	395
2011-10-13	392	402	392	399	54,000	399
2011-10-12	372	382	372	382	19,000	382
2011-10-11	375	381	375	376	28,000	376
2011-10-07	360	370	360	363	40,000	363
2011-10-06	365	375	350	353	46,000	353
2011-10-05	381	383	360	360	18,000	360
2011-10-04	385	389	376	383	59,000	383
2011-10-03	411	411	405	406	18,000	406
2011-09-30	414	419	414	419	18,000	419
2011-09-29	420	420	405	413	83,000	413
2011-09-28	430	430	423	423	18,000	423
2011-09-27	437	440	422	430	42,000	430
2011-09-26	440	454	436	436	33,000	436
2011-09-22	473	473	454	454	7,000	454
2011-09-21	465	469	465	469	16,000	469
2011-09-20	472	472	466	466	11,000	466
2011-09-16	470	473	469	472	15,000	472
2011-09-15	475	476	465	466	11,000	466
2011-09-14	481	482	473	473	16,000	473
2011-09-13	472	487	472	487	8,000	487
2011-09-12	482	482	476	476	17,000	476
2011-09-09	482	485	482	485	8,000	485
2011-09-08	490	494	486	487	12,000	487
2011-09-07	485	488	476	488	13,000	488
2011-09-06	488	489	483	484	8,000	484
2011-09-05	490	500	482	488	15,000	488
2011-09-02	503	503	500	501	27,000	501
2011-09-01	500	510	500	510	32,000	510
2011-08-31	496	515	490	500	34,000	500
2011-08-30	505	505	496	500	18,000	500
2011-08-29	508	508	495	503	16,000	503
2011-08-26	486	498	485	498	22,000	498
2011-08-25	495	500	487	488	16,000	488
2011-08-24	497	503	495	495	8,000	495
2011-08-23	501	501	490	497	9,000	497
2011-08-22	522	522	501	501	9,000	501
2011-08-19	520	522	510	522	9,000	522
2011-08-18	530	540	530	540	2,000	540
2011-08-17	531	531	527	531	4,000	531
2011-08-16	550	550	535	535	19,000	535
2011-08-15	550	550	550	550	1,000	550
2011-08-12	540	540	540	540	1,000	540
2011-08-11	538	538	538	538	1,000	538
2011-08-10	556	556	547	547	7,000	547
2011-08-09	520	540	520	540	21,000	540
2011-08-08	566	576	540	550	25,000	550
2011-08-05	552	600	552	590	94,000	590
2011-08-04	574	575	574	575	5,000	575
2011-08-03	585	585	575	575	2,000	575
2011-08-02	590	598	580	598	11,000	598
2011-08-01	580	580	580	580	2,000	580
2011-07-29	587	587	583	585	7,000	585
2011-07-28	581	591	581	587	17,000	587
2011-07-27	593	596	593	596	8,000	596
2011-07-26	610	612	600	603	13,000	603
2011-07-25	601	604	598	603	28,000	603
2011-07-22	590	604	581	604	17,000	604
2011-07-21	593	593	580	580	17,000	580
2011-07-20	578	594	576	594	16,000	594
2011-07-19	570	589	566	578	13,000	578
2011-07-15	550	568	550	565	10,000	565
2011-07-14	560	564	560	560	10,000	560
2011-07-13	572	572	560	567	9,000	567
2011-07-12	585	585	570	580	22,000	580
2011-07-11	580	595	580	593	10,000	593
2011-07-08	585	591	585	585	5,000	585
2011-07-07	584	584	578	580	22,000	580
2011-07-06	585	585	580	585	18,000	585
2011-07-05	588	595	580	595	18,000	595
2011-07-04	578	579	578	578	6,000	578
2011-07-01	560	565	560	565	9,000	565
2011-06-30	560	560	560	560	3,000	560
2011-06-29	539	550	539	550	16,000	550
2011-06-28	545	545	533	539	39,000	539
2011-06-27	543	545	543	545	4,000	545
2011-06-24	534	542	534	542	11,000	542
2011-06-23	532	535	525	534	23,000	534
2011-06-22	540	540	535	535	21,000	535
2011-06-21	549	549	537	542	14,000	542
2011-06-20	553	553	550	550	7,000	550
2011-06-17	562	562	555	555	14,000	555
2011-06-15	565	572	565	572	3,000	572
2011-06-14	564	569	559	565	8,000	565
2011-06-13	561	569	557	563	10,000	563
2011-06-10	572	572	571	571	8,000	571
2011-06-09	584	584	572	572	7,000	572
2011-06-08	587	595	579	589	9,000	589
2011-06-07	578	601	578	597	7,000	597
2011-06-06	589	604	584	584	9,000	584
2011-06-03	593	593	585	589	5,000	589
2011-06-01	585	595	583	589	8,000	589
2011-05-31	580	620	577	577	9,000	577
2011-05-30	577	580	575	575	5,000	575
2011-05-27	587	587	587	587	1,000	587
2011-05-26	575	595	575	587	4,000	587
2011-05-25	580	580	579	579	2,000	579
2011-05-24	599	599	580	594	12,000	594
2011-05-23	594	594	594	594	1,000	594
2011-05-20	607	607	603	603	7,000	603
2011-05-19	615	615	607	607	3,000	607
2011-05-18	617	618	616	618	6,000	618
2011-05-17	600	618	600	615	21,000	615
2011-05-16	595	614	590	610	25,000	610
2011-05-13	598	609	598	600	23,000	600
2011-05-12	574	606	574	597	71,000	597
2011-05-11	613	616	593	594	173,000	594
2011-05-10	695	700	690	693	32,000	693
2011-05-09	704	712	695	695	43,000	695
2011-05-06	677	689	677	685	14,000	685
2011-05-02	686	690	680	682	23,000	682
2011-04-28	693	702	688	695	55,000	695
2011-04-27	701	706	685	691	71,000	691
2011-04-26	668	690	650	690	87,000	690
2011-04-25	660	670	660	662	32,000	662
2011-04-22	649	652	641	652	18,000	652
2011-04-21	658	658	649	649	13,000	649
2011-04-20	650	650	648	648	9,000	648
2011-04-19	646	655	646	648	12,000	648
2011-04-18	646	670	646	670	6,000	670
2011-04-15	650	650	636	642	10,000	642
2011-04-14	640	659	640	659	5,000	659
2011-04-13	650	650	635	635	10,000	635
2011-04-12	650	650	640	642	7,000	642
2011-04-11	680	680	665	670	7,000	670
2011-04-08	641	680	631	680	13,000	680
2011-04-07	651	670	651	652	17,000	652
2011-04-06	650	660	648	657	19,000	657
2011-04-05	708	708	658	660	57,000	660
2011-04-04	690	720	690	700	67,000	700
2011-04-01	639	695	639	678	91,000	678
2011-03-31	625	650	625	641	62,000	641
2011-03-30	585	630	580	615	38,000	615
2011-03-29	548	585	542	575	12,000	575
2011-03-28	562	562	530	552	27,000	552
2011-03-25	567	577	557	562	47,000	562
2011-03-24	610	610	565	577	52,000	577
2011-03-23	595	611	590	610	36,000	610
2011-03-22	586	595	585	590	40,000	590
2011-03-18	515	566	515	566	32,000	566
2011-03-17	460	550	460	521	28,000	521
2011-03-16	425	500	425	500	67,000	500
2011-03-15	490	490	418	420	116,000	420
2011-03-14	518	550	518	518	69,000	518
2011-03-11	615	623	606	618	30,000	618
2011-03-10	636	636	625	634	23,000	634
2011-03-09	649	651	640	640	31,000	640
2011-03-08	658	658	648	648	22,000	648
2011-03-07	668	670	652	660	26,000	660
2011-03-04	667	667	667	667	1,000	667
2011-03-03	662	663	660	660	5,000	660
2011-03-02	660	667	660	662	9,000	662
2011-03-01	667	676	660	676	7,000	676
2011-02-28	668	669	664	667	17,000	667
2011-02-25	642	655	640	655	13,000	655
2011-02-24	660	662	646	649	38,000	649
2011-02-23	661	666	660	660	27,000	660
2011-02-22	683	683	665	665	27,000	665
2011-02-21	688	698	678	684	27,000	684
2011-02-18	705	705	696	703	15,000	703
2011-02-17	698	710	697	710	42,000	710
2011-02-16	690	692	681	681	20,000	681
2011-02-15	697	697	682	690	8,000	690
2011-02-14	700	705	698	698	12,000	698
2011-02-10	702	703	696	696	10,000	696
2011-02-09	698	710	698	702	31,000	702
2011-02-08	714	714	684	695	15,000	695
2011-02-07	685	715	683	714	96,000	714
2011-02-04	640	672	638	672	37,000	672
2011-02-03	620	640	620	640	10,000	640
2011-02-02	611	625	611	625	8,000	625
2011-02-01	600	618	600	616	15,000	616
2011-01-31	585	601	585	600	9,000	600
2011-01-28	620	620	620	620	3,000	620
2011-01-27	620	625	620	620	10,000	620
2011-01-26	615	620	610	610	13,000	610
2011-01-25	610	615	608	610	30,000	610
2011-01-24	605	610	602	608	10,000	608
2011-01-21	617	620	601	601	18,000	601
2011-01-20	638	638	616	617	10,000	617
2011-01-19	630	639	625	639	11,000	639
2011-01-18	625	630	625	630	3,000	630
2011-01-17	621	621	612	618	7,000	618
2011-01-14	630	630	621	621	31,000	621
2011-01-13	628	632	627	632	14,000	632
2011-01-12	649	654	616	635	52,000	635
2011-01-11	641	646	638	646	37,000	646
2011-01-07	640	651	631	651	106,000	651
2011-01-06	609	640	597	637	70,000	637
2011-01-05	576	584	569	582	36,000	582
2011-01-04	550	572	548	566	90,000	566

分割・併合履歴：なし

6882 (株)三社電機製作所 の時系列データ [2011年度]

6882 (株)三社電機製作所の時系列データ [2011年度]