6882 (株)三社電機製作所の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	385	400	381	392	34,000	392
2012-12-27	385	386	385	385	6,000	385
2012-12-26	381	384	381	383	16,000	383
2012-12-25	381	381	381	381	15,000	381
2012-12-21	379	379	366	374	16,000	374
2012-12-20	385	385	380	380	9,000	380
2012-12-19	386	387	386	386	18,000	386
2012-12-18	386	386	382	386	29,000	386
2012-12-17	385	385	378	384	19,000	384
2012-12-14	365	385	365	369	18,000	369
2012-12-13	360	360	360	360	1,000	360
2012-12-12	352	355	352	355	3,000	355
2012-12-11	352	352	352	352	3,000	352
2012-12-10	355	355	352	352	3,000	352
2012-12-07	358	361	357	357	7,000	357
2012-12-06	360	365	360	364	13,000	364
2012-12-05	354	354	340	352	19,000	352
2012-12-04	346	354	346	354	14,000	354
2012-12-03	347	349	345	345	12,000	345
2012-11-30	333	342	333	341	23,000	341
2012-11-29	321	333	321	331	12,000	331
2012-11-28	320	323	314	323	16,000	323
2012-11-27	321	321	316	317	10,000	317
2012-11-26	322	327	321	325	10,000	325
2012-11-22	314	323	310	320	56,000	320
2012-11-21	312	315	308	310	31,000	310
2012-11-20	316	316	311	311	25,000	311
2012-11-19	311	318	311	314	39,000	314
2012-11-16	304	314	304	309	38,000	309
2012-11-15	304	309	303	309	9,000	309
2012-11-14	307	307	307	307	4,000	307
2012-11-13	306	307	305	307	6,000	307
2012-11-12	315	315	300	301	19,000	301
2012-11-09	319	320	316	316	21,000	316
2012-11-08	326	326	326	326	1,000	326
2012-11-07	327	327	327	327	1,000	327
2012-11-06	331	331	331	331	1,000	331
2012-11-05	330	331	329	331	5,000	331
2012-11-02	331	334	330	333	8,000	333
2012-11-01	331	331	329	329	6,000	329
2012-10-31	330	330	330	330	2,000	330
2012-10-30	332	332	328	328	2,000	328
2012-10-29	342	342	335	335	9,000	335
2012-10-26	334	336	320	335	14,000	335
2012-10-25	335	335	333	333	16,000	333
2012-10-24	336	339	331	333	8,000	333
2012-10-23	340	344	340	344	7,000	344
2012-10-22	328	333	328	333	5,000	333
2012-10-19	328	328	328	328	1,000	328
2012-10-18	332	332	328	328	4,000	328
2012-10-17	326	329	325	329	12,000	329
2012-10-16	315	322	315	319	29,000	319
2012-10-15	312	313	311	311	11,000	311
2012-10-12	314	318	312	317	28,000	317
2012-10-11	315	321	315	320	13,000	320
2012-10-10	319	321	319	321	5,000	321
2012-10-09	327	329	327	327	23,000	327
2012-10-04	321	331	321	327	35,000	327
2012-10-03	322	323	321	321	14,000	321
2012-10-02	326	332	324	328	89,000	328
2012-10-01	338	338	323	324	13,000	324
2012-09-28	343	355	342	346	29,000	346
2012-09-27	343	357	343	351	21,000	351
2012-09-26	350	358	335	350	21,000	350
2012-09-25	370	370	369	369	13,000	369
2012-09-24	364	368	364	365	43,000	365
2012-09-21	356	359	355	359	15,000	359
2012-09-20	353	359	351	351	12,000	351
2012-09-19	348	357	347	347	24,000	347
2012-09-18	346	346	340	340	5,000	340
2012-09-14	336	348	336	348	12,000	348
2012-09-13	335	340	335	340	7,000	340
2012-09-12	327	327	322	322	5,000	322
2012-09-11	326	326	325	325	13,000	325
2012-09-10	327	329	324	326	15,000	326
2012-09-07	326	329	326	329	4,000	329
2012-09-06	325	325	325	325	5,000	325
2012-09-05	330	333	329	330	5,000	330
2012-09-04	335	335	330	330	11,000	330
2012-09-03	334	335	333	334	9,000	334
2012-08-31	328	333	327	333	18,000	333
2012-08-30	334	334	322	328	11,000	328
2012-08-29	333	334	333	333	10,000	333
2012-08-28	334	335	330	330	15,000	330
2012-08-27	336	336	332	333	5,000	333
2012-08-24	331	333	329	329	8,000	329
2012-08-23	328	331	328	331	12,000	331
2012-08-22	334	334	327	328	10,000	328
2012-08-21	325	329	325	329	5,000	329
2012-08-20	322	326	322	325	29,000	325
2012-08-17	320	324	320	323	12,000	323
2012-08-16	316	322	315	319	42,000	319
2012-08-15	332	333	308	318	117,000	318
2012-08-14	352	352	335	337	27,000	337
2012-08-13	355	356	355	356	5,000	356
2012-08-10	363	364	362	363	17,000	363
2012-08-09	363	364	360	363	10,000	363
2012-08-08	366	366	355	355	10,000	355
2012-08-07	365	373	365	373	21,000	373
2012-08-06	366	371	366	367	43,000	367
2012-08-03	340	370	336	365	45,000	365
2012-08-02	335	342	335	341	11,000	341
2012-08-01	335	339	335	339	7,000	339
2012-07-31	340	340	335	338	10,000	338
2012-07-30	341	345	335	340	21,000	340
2012-07-27	340	341	340	341	3,000	341
2012-07-26	336	339	332	333	12,000	333
2012-07-25	334	342	334	339	12,000	339
2012-07-24	356	360	356	358	5,000	358
2012-07-23	338	345	338	340	7,000	340
2012-07-20	356	356	341	341	16,000	341
2012-07-19	351	356	334	356	7,000	356
2012-07-18	353	353	352	352	3,000	352
2012-07-17	360	360	353	353	6,000	353
2012-07-13	357	359	352	359	5,000	359
2012-07-12	358	358	355	357	7,000	357
2012-07-11	362	362	362	362	1,000	362
2012-07-10	356	360	356	359	3,000	359
2012-07-09	355	355	354	354	4,000	354
2012-07-06	364	366	362	362	15,000	362
2012-07-05	362	366	360	361	12,000	361
2012-07-04	362	370	362	370	11,000	370
2012-07-03	369	373	365	365	9,000	365
2012-07-02	361	361	350	361	11,000	361
2012-06-29	336	362	336	362	34,000	362
2012-06-28	341	345	335	336	48,000	336
2012-06-27	356	356	340	344	85,000	344
2012-06-26	359	360	358	358	8,000	358
2012-06-25	375	375	354	363	19,000	363
2012-06-22	376	379	374	379	8,000	379
2012-06-21	375	375	375	375	5,000	375
2012-06-20	375	375	373	375	27,000	375
2012-06-19	367	381	367	373	9,000	373
2012-06-18	367	369	367	367	11,000	367
2012-06-15	365	369	354	369	12,000	369
2012-06-14	373	373	365	365	2,000	365
2012-06-13	370	375	370	373	6,000	373
2012-06-12	383	383	372	373	10,000	373
2012-06-11	374	384	372	384	5,000	384
2012-06-08	388	388	374	379	10,000	379
2012-06-07	382	395	382	395	6,000	395
2012-06-06	363	386	363	380	24,000	380
2012-06-05	361	363	361	362	3,000	362
2012-06-04	379	379	360	369	12,000	369
2012-06-01	390	390	386	387	9,000	387
2012-05-31	377	399	377	399	20,000	399
2012-05-30	390	394	390	393	9,000	393
2012-05-29	383	383	383	383	1,000	383
2012-05-28	378	378	375	375	4,000	375
2012-05-25	384	384	378	378	8,000	378
2012-05-24	375	385	368	381	33,000	381
2012-05-23	358	385	357	367	147,000	367
2012-05-22	337	358	334	350	50,000	350
2012-05-21	324	324	315	321	32,000	321
2012-05-18	330	332	308	309	126,000	309
2012-05-17	337	341	330	341	28,000	341
2012-05-16	364	364	346	350	37,000	350
2012-05-15	363	367	350	363	26,000	363
2012-05-14	368	380	368	378	69,000	378
2012-05-11	356	384	356	382	205,000	382
2012-05-10	433	434	396	396	35,000	396
2012-05-09	443	448	438	438	49,000	438
2012-05-08	445	453	444	444	41,000	444
2012-05-07	447	457	447	453	20,000	453
2012-05-02	479	479	479	479	4,000	479
2012-05-01	489	489	472	472	7,000	472
2012-04-27	491	495	483	489	51,000	489
2012-04-26	488	527	488	495	160,000	495
2012-04-25	461	488	461	488	53,000	488
2012-04-24	472	472	458	469	31,000	469
2012-04-23	428	471	428	469	110,000	469
2012-04-20	428	428	425	428	20,000	428
2012-04-19	421	427	417	426	18,000	426
2012-04-18	420	426	415	420	21,000	420
2012-04-17	415	420	415	416	17,000	416
2012-04-16	425	426	413	413	21,000	413
2012-04-13	426	429	423	424	9,000	424
2012-04-12	418	421	416	421	12,000	421
2012-04-11	410	420	410	420	11,000	420
2012-04-10	420	423	415	415	23,000	415
2012-04-09	415	428	415	428	24,000	428
2012-04-06	435	435	413	420	52,000	420
2012-04-05	438	443	433	435	20,000	435
2012-04-04	451	456	445	450	26,000	450
2012-04-03	451	451	447	448	22,000	448
2012-04-02	457	459	450	450	13,000	450
2012-03-30	453	457	453	457	3,000	457
2012-03-29	445	455	443	453	46,000	453
2012-03-28	445	453	445	450	22,000	450
2012-03-27	468	468	460	460	34,000	460
2012-03-26	460	465	460	465	19,000	465
2012-03-23	465	465	458	458	56,000	458
2012-03-22	478	478	467	467	25,000	467
2012-03-21	480	480	473	473	31,000	473
2012-03-19	475	478	473	476	26,000	476
2012-03-16	472	477	469	475	35,000	475
2012-03-15	480	484	475	476	27,000	476
2012-03-14	480	486	480	484	21,000	484
2012-03-13	474	477	474	477	19,000	477
2012-03-12	471	474	465	466	55,000	466
2012-03-09	474	474	468	469	16,000	469
2012-03-08	471	471	469	470	35,000	470
2012-03-07	470	475	461	471	52,000	471
2012-03-06	481	481	480	480	4,000	480
2012-03-05	490	493	483	489	23,000	489
2012-03-02	495	495	493	493	7,000	493
2012-03-01	497	500	483	500	44,000	500
2012-02-29	523	524	496	507	40,000	507
2012-02-28	499	515	482	515	46,000	515
2012-02-27	494	519	494	515	61,000	515
2012-02-24	453	479	453	478	29,000	478
2012-02-23	452	458	450	458	14,000	458
2012-02-22	449	452	442	452	20,000	452
2012-02-21	449	449	442	442	16,000	442
2012-02-20	448	453	441	446	25,000	446
2012-02-17	439	446	439	444	13,000	444
2012-02-16	431	437	430	437	20,000	437
2012-02-15	440	440	430	438	20,000	438
2012-02-14	443	448	434	440	12,000	440
2012-02-13	452	452	436	446	13,000	446
2012-02-10	447	463	447	456	21,000	456
2012-02-09	441	450	441	446	12,000	446
2012-02-08	438	445	427	445	25,000	445
2012-02-07	425	438	420	438	25,000	438
2012-02-06	439	439	433	435	25,000	435
2012-02-03	411	435	411	423	25,000	423
2012-02-02	437	437	409	409	19,000	409
2012-02-01	440	440	437	437	11,000	437
2012-01-31	435	438	435	437	12,000	437
2012-01-30	433	441	433	435	19,000	435
2012-01-27	464	464	436	441	46,000	441
2012-01-26	465	465	451	464	36,000	464
2012-01-25	443	462	443	450	56,000	450
2012-01-24	430	464	427	443	108,000	443
2012-01-23	410	420	410	419	29,000	419
2012-01-20	398	412	398	406	27,000	406
2012-01-19	398	402	396	396	42,000	396
2012-01-18	404	404	398	398	20,000	398
2012-01-17	404	408	401	404	14,000	404
2012-01-16	410	410	400	405	8,000	405
2012-01-13	405	410	405	410	5,000	410
2012-01-12	400	400	390	397	6,000	397
2012-01-11	404	406	404	406	2,000	406
2012-01-10	403	410	403	410	10,000	410
2012-01-06	403	410	400	400	5,000	400
2012-01-05	404	410	394	410	19,000	410
2012-01-04	405	406	404	405	10,000	405

分割・併合履歴：なし

6882 (株)三社電機製作所 の時系列データ [2012年度]

6882 (株)三社電機製作所の時系列データ [2012年度]