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
