6882 (株)三社電機製作所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30594614593606114,000606
2013-12-2759759758759344,000593
2013-12-2656859156559158,000591
2013-12-25575575565568102,000568
2013-12-24577580564571132,000571
2013-12-2058058057557659,000576
2013-12-1958058556958095,000580
2013-12-1856457356457128,000571
2013-12-1756256756156446,000564
2013-12-1658058055856163,000561
2013-12-1357558057358037,000580
2013-12-1258058057457417,000574
2013-12-1158158157557933,000579
2013-12-1059359358258326,000583
2013-12-0958859058359049,000590
2013-12-0657758257358226,000582
2013-12-0559459457958172,000581
2013-12-0459559958759671,000596
2013-12-0360260660060663,000606
2013-12-0259660359360292,000602
2013-11-2958959258558953,000589
2013-11-2859059558658782,000587
2013-11-2759059358858927,000589
2013-11-2659059658959341,000593
2013-11-2560060358559066,000590
2013-11-2260760758760084,000600
2013-11-2159459459159331,000593
2013-11-2058659058558932,000589
2013-11-1958458758258242,000582
2013-11-18612612577583278,000583
2013-11-15621627609609120,000609
2013-11-14605619602617158,000617
2013-11-13589600588600117,000600
2013-11-1258858958458899,000588
2013-11-11596597584584136,000584
2013-11-0857358257258254,000582
2013-11-07588590575580265,000580
2013-11-0655756855456845,000568
2013-11-0554955754955737,000557
2013-11-0156256254054568,000545
2013-10-3156857156256355,000563
2013-10-3057257856956946,000569
2013-10-2957558057257655,000576
2013-10-2857858057457452,000574
2013-10-2557158057057446,000574
2013-10-2457057856057641,000576
2013-10-2358558557257983,000579
2013-10-22582590580585100,000585
2013-10-2156458256458294,000582
2013-10-1854956054955844,000558
2013-10-1754655554654955,000549
2013-10-1654154553654426,000544
2013-10-1554855554054691,000546
2013-10-1154354653153341,000533
2013-10-1054354453653945,000539
2013-10-0951253651253625,000536
2013-10-0850651650651253,000512
2013-10-0752153251651692,000516
2013-10-04516516500512113,000512
2013-10-0351952751652335,000523
2013-10-0252954451752066,000520
2013-10-0152953552953042,000530
2013-09-3054054053053224,000532
2013-09-2754055053554136,000541
2013-09-2653353952853941,000539
2013-09-2554454453954040,000540
2013-09-2455455454054679,000546
2013-09-2055456055255266,000552
2013-09-1956756855355492,000554
2013-09-18544559544559153,000559
2013-09-17532545532534128,000534
2013-09-1351052050451994,000519
2013-09-1249550349350352,000503
2013-09-1149949949349567,000495
2013-09-1049649849149545,000495
2013-09-0949749849249522,000495
2013-09-0650250348748731,000487
2013-09-0549750049449841,000498
2013-09-0449049448749034,000490
2013-09-0349049848748955,000489
2013-09-0248249448248613,000486
2013-08-3048949348548940,000489
2013-08-2949749748849011,000490
2013-08-2849049548549523,000495
2013-08-2750350449849828,000498
2013-08-2651651650050064,000500
2013-08-2352052551051436,000514
2013-08-2252052050651930,000519
2013-08-2151551851051728,000517
2013-08-2052352451351325,000513
2013-08-1952152352152312,000523
2013-08-1652253052152118,000521
2013-08-155255255235249,000524
2013-08-1453253752752821,000528
2013-08-1353453552653450,000534
2013-08-1252352852252423,000524
2013-08-0955055053053343,000533
2013-08-0855856054655070,000550
2013-08-0755056555056292,000562
2013-08-0656156154055891,000558
2013-08-05519587514565405,000565
2013-08-02499543495509570,000509
2013-08-0148749548749238,000492
2013-07-3147949747249264,000492
2013-07-304744804744806,000480
2013-07-2948448447147134,000471
2013-07-2648949048048121,000481
2013-07-2548949648849329,000493
2013-07-2448049447549382,000493
2013-07-2348649046048079,000480
2013-07-2250050548749051,000490
2013-07-1950250249549872,000498
2013-07-1850050349449939,000499
2013-07-1749449849149336,000493
2013-07-1651251249349473,000494
2013-07-1251051550351471,000514
2013-07-11493519491519174,000519
2013-07-1048649448549069,000490
2013-07-0949249248248676,000486
2013-07-08491495484487125,000487
2013-07-05480487475483104,000483
2013-07-0447847947447957,000479
2013-07-0348248247247862,000478
2013-07-0248648847547887,000478
2013-07-01474485474485130,000485
2013-06-2847647646947430,000474
2013-06-2747747746247011,000470
2013-06-2647948346446957,000469
2013-06-25480490474476154,000476
2013-06-2448048247247473,000474
2013-06-2146049046048979,000489
2013-06-20476480468472225,000472
2013-06-1949351049350014,000500
2013-06-1848649648649119,000491
2013-06-1746248746248625,000486
2013-06-1447948447147333,000473
2013-06-1348048347547752,000477
2013-06-1247749247749013,000490
2013-06-1148849748649716,000497
2013-06-1046549546548510,000485
2013-06-0747747743645033,000450
2013-06-0650551749949921,000499
2013-06-0554955652552539,000525
2013-05-3160161160161023,000610
2013-05-3062462761561536,000615
2013-05-2961662060561914,000619
2013-05-2861163861162625,000626
2013-05-2761664761062726,000627
2013-05-2464065063263242,000632
2013-05-2367468463664875,000648
2013-05-2270970968569433,000694
2013-05-2165969865968943,000689
2013-05-2063866463865950,000659
2013-05-176106306106309,000630
2013-05-1663064062062028,000620
2013-05-1564064062562516,000625
2013-05-146406406406403,000640
2013-05-1364965062564842,000648
2013-05-1062264362064228,000642
2013-05-0963964563063033,000630
2013-05-0863063062562813,000628
2013-05-076326356306307,000630
2013-05-016206206156158,000615
2013-04-306326326136205,000620
2013-04-2666066063063225,000632
2013-04-2559266659265440,000654
2013-04-246186185986107,000610
2013-04-236146186086189,000618
2013-04-2260960960260616,000606
2013-04-1961062460060827,000608
2013-04-1860061060061013,000610
2013-04-175966085966088,000608
2013-04-165755805755804,000580
2013-04-1558060058058012,000580
2013-04-1256058056058018,000580
2013-04-115705705705701,000570
2013-04-105705705705702,000570
2013-04-0956057055757012,000570
2013-04-0856157055157010,000570
2013-04-055605705605702,000570
2013-04-045555555555552,000555
2013-04-035605605515517,000551
2013-04-0254656652654315,000543
2013-04-0157459357457533,000575
2013-03-2859059059059012,000590
2013-03-275756005756009,000600
2013-03-266006006006005,000600
2013-03-255906005906004,000600
2013-03-226026026006009,000600
2013-03-2160061059259615,000596
2013-03-196006006006002,000600
2013-03-1859059259059019,000590
2013-03-1459360059360011,000600
2013-03-1361061059060314,000603
2013-03-1260062460061037,000610
2013-03-1158159556059528,000595
2013-03-085455545415417,000541
2013-03-0755055054155015,000550
2013-03-065505505485496,000549
2013-03-0553555053454328,000543
2013-03-0452553052053010,000530
2013-03-015115115105103,000510
2013-02-285165165165161,000516
2013-02-275095095095093,000509
2013-02-265105105075084,000508
2013-02-2550351849751021,000510
2013-02-224954954954952,000495
2013-02-204954954874876,000487
2013-02-194925004924956,000495
2013-02-184874944874948,000494
2013-02-154904904744827,000482
2013-02-145055105005107,000510
2013-02-135105135105109,000510
2013-02-125355365355355,000535
2013-02-0851054850853548,000535
2013-02-0750050049050013,000500
2013-02-0648050047750052,000500
2013-02-0548048047748024,000480
2013-02-0444145644145614,000456
2013-02-0145245243243317,000433
2013-01-3145546645446641,000466
2013-01-304444444424423,000442
2013-01-294454454444444,000444
2013-01-284474474444458,000445
2013-01-2545045544145520,000455
2013-01-2443946143845183,000451
2013-01-2342144942142471,000424
2013-01-2239342039342048,000420
2013-01-2138739238739210,000392
2013-01-1838539038438447,000384
2013-01-1739039038138135,000381
2013-01-1640140138539048,000390
2013-01-1539840039139155,000391
2013-01-1139140039039231,000392
2013-01-103963963913917,000391
2013-01-093853883853887,000388
2013-01-0839439438538511,000385
2013-01-0740940939139411,000394
2013-01-0441041040040916,000409

分割・併合履歴 : なし