6882 (株)三社電機製作所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 519 | 524 | 515 | 520 | 32,300 | 520 |
| 2014-12-29 | 527 | 527 | 519 | 519 | 30,300 | 519 |
| 2014-12-26 | 514 | 518 | 510 | 518 | 16,900 | 518 |
| 2014-12-25 | 512 | 516 | 508 | 514 | 20,400 | 514 |
| 2014-12-24 | 520 | 520 | 513 | 517 | 33,100 | 517 |
| 2014-12-22 | 517 | 520 | 509 | 509 | 44,300 | 509 |
| 2014-12-19 | 517 | 518 | 513 | 515 | 17,400 | 515 |
| 2014-12-18 | 518 | 528 | 511 | 511 | 12,600 | 511 |
| 2014-12-17 | 510 | 513 | 507 | 513 | 21,300 | 513 |
| 2014-12-16 | 510 | 513 | 506 | 508 | 8,000 | 508 |
| 2014-12-15 | 522 | 522 | 510 | 510 | 29,500 | 510 |
| 2014-12-12 | 519 | 531 | 519 | 521 | 34,800 | 521 |
| 2014-12-11 | 529 | 529 | 518 | 524 | 28,900 | 524 |
| 2014-12-10 | 536 | 545 | 525 | 525 | 45,000 | 525 |
| 2014-12-09 | 529 | 549 | 528 | 546 | 86,400 | 546 |
| 2014-12-08 | 523 | 533 | 521 | 529 | 59,400 | 529 |
| 2014-12-05 | 517 | 521 | 505 | 518 | 42,400 | 518 |
| 2014-12-04 | 509 | 520 | 506 | 520 | 63,800 | 520 |
| 2014-12-03 | 504 | 509 | 500 | 504 | 54,000 | 504 |
| 2014-12-02 | 496 | 497 | 490 | 493 | 49,200 | 493 |
| 2014-12-01 | 496 | 497 | 490 | 496 | 50,300 | 496 |
| 2014-11-28 | 500 | 502 | 494 | 496 | 15,400 | 496 |
| 2014-11-27 | 501 | 501 | 492 | 495 | 20,700 | 495 |
| 2014-11-26 | 503 | 503 | 497 | 499 | 27,800 | 499 |
| 2014-11-25 | 500 | 503 | 496 | 502 | 26,600 | 502 |
| 2014-11-21 | 495 | 497 | 481 | 492 | 44,400 | 492 |
| 2014-11-20 | 504 | 506 | 492 | 496 | 27,300 | 496 |
| 2014-11-19 | 500 | 511 | 497 | 501 | 90,900 | 501 |
| 2014-11-18 | 481 | 498 | 481 | 493 | 71,900 | 493 |
| 2014-11-17 | 480 | 483 | 475 | 476 | 54,400 | 476 |
| 2014-11-14 | 471 | 479 | 471 | 475 | 29,600 | 475 |
| 2014-11-13 | 475 | 477 | 471 | 472 | 61,800 | 472 |
| 2014-11-12 | 474 | 487 | 474 | 478 | 44,800 | 478 |
| 2014-11-11 | 467 | 475 | 467 | 472 | 51,600 | 472 |
| 2014-11-10 | 462 | 473 | 462 | 465 | 81,600 | 465 |
| 2014-11-07 | 462 | 470 | 461 | 462 | 142,400 | 462 |
| 2014-11-06 | 469 | 471 | 448 | 448 | 132,400 | 448 |
| 2014-11-05 | 474 | 478 | 469 | 469 | 82,800 | 469 |
| 2014-11-04 | 480 | 483 | 476 | 477 | 68,300 | 477 |
| 2014-10-31 | 474 | 476 | 474 | 475 | 29,000 | 475 |
| 2014-10-30 | 474 | 479 | 474 | 478 | 8,000 | 478 |
| 2014-10-29 | 477 | 487 | 475 | 480 | 30,000 | 480 |
| 2014-10-28 | 479 | 484 | 475 | 484 | 10,000 | 484 |
| 2014-10-27 | 473 | 486 | 467 | 485 | 15,000 | 485 |
| 2014-10-24 | 473 | 473 | 466 | 466 | 12,000 | 466 |
| 2014-10-23 | 474 | 477 | 470 | 470 | 11,000 | 470 |
| 2014-10-22 | 471 | 476 | 467 | 474 | 23,000 | 474 |
| 2014-10-21 | 461 | 465 | 461 | 463 | 12,000 | 463 |
| 2014-10-20 | 460 | 466 | 458 | 461 | 30,000 | 461 |
| 2014-10-17 | 462 | 465 | 455 | 455 | 32,000 | 455 |
| 2014-10-16 | 463 | 465 | 460 | 465 | 19,000 | 465 |
| 2014-10-15 | 463 | 467 | 461 | 467 | 26,000 | 467 |
| 2014-10-14 | 468 | 468 | 461 | 462 | 83,000 | 462 |
| 2014-10-10 | 472 | 477 | 470 | 471 | 51,000 | 471 |
| 2014-10-09 | 479 | 485 | 475 | 478 | 20,000 | 478 |
| 2014-10-08 | 480 | 480 | 476 | 479 | 32,000 | 479 |
| 2014-10-07 | 485 | 492 | 484 | 484 | 32,000 | 484 |
| 2014-10-06 | 484 | 490 | 482 | 487 | 21,000 | 487 |
| 2014-10-03 | 474 | 479 | 474 | 479 | 12,000 | 479 |
| 2014-10-02 | 483 | 483 | 472 | 473 | 99,000 | 473 |
| 2014-10-01 | 500 | 500 | 486 | 486 | 104,000 | 486 |
| 2014-09-30 | 507 | 510 | 505 | 510 | 11,000 | 510 |
| 2014-09-29 | 517 | 517 | 506 | 507 | 91,000 | 507 |
| 2014-09-26 | 519 | 520 | 512 | 515 | 25,000 | 515 |
| 2014-09-25 | 521 | 526 | 521 | 521 | 28,000 | 521 |
| 2014-09-24 | 524 | 528 | 521 | 521 | 32,000 | 521 |
| 2014-09-22 | 523 | 527 | 523 | 524 | 16,000 | 524 |
| 2014-09-19 | 519 | 522 | 519 | 520 | 12,000 | 520 |
| 2014-09-18 | 516 | 521 | 516 | 518 | 36,000 | 518 |
| 2014-09-17 | 515 | 518 | 514 | 516 | 22,000 | 516 |
| 2014-09-16 | 515 | 522 | 513 | 520 | 43,000 | 520 |
| 2014-09-12 | 511 | 515 | 510 | 510 | 23,000 | 510 |
| 2014-09-11 | 513 | 513 | 509 | 510 | 18,000 | 510 |
| 2014-09-10 | 509 | 509 | 507 | 507 | 11,000 | 507 |
| 2014-09-09 | 513 | 516 | 509 | 509 | 32,000 | 509 |
| 2014-09-08 | 511 | 516 | 511 | 513 | 7,000 | 513 |
| 2014-09-05 | 513 | 515 | 511 | 511 | 9,000 | 511 |
| 2014-09-04 | 510 | 511 | 509 | 509 | 11,000 | 509 |
| 2014-09-03 | 511 | 515 | 510 | 510 | 22,000 | 510 |
| 2014-09-02 | 512 | 517 | 509 | 509 | 29,000 | 509 |
| 2014-09-01 | 519 | 525 | 512 | 512 | 41,000 | 512 |
| 2014-08-29 | 510 | 519 | 506 | 519 | 33,000 | 519 |
| 2014-08-28 | 498 | 510 | 494 | 505 | 40,000 | 505 |
| 2014-08-27 | 495 | 496 | 494 | 495 | 16,000 | 495 |
| 2014-08-26 | 493 | 494 | 491 | 493 | 21,000 | 493 |
| 2014-08-25 | 491 | 491 | 488 | 491 | 35,000 | 491 |
| 2014-08-22 | 492 | 495 | 490 | 490 | 19,000 | 490 |
| 2014-08-21 | 492 | 493 | 488 | 490 | 18,000 | 490 |
| 2014-08-20 | 494 | 495 | 492 | 493 | 21,000 | 493 |
| 2014-08-19 | 494 | 494 | 490 | 492 | 17,000 | 492 |
| 2014-08-18 | 487 | 490 | 486 | 490 | 12,000 | 490 |
| 2014-08-15 | 483 | 486 | 482 | 482 | 21,000 | 482 |
| 2014-08-14 | 479 | 486 | 478 | 482 | 22,000 | 482 |
| 2014-08-13 | 472 | 482 | 472 | 482 | 33,000 | 482 |
| 2014-08-12 | 472 | 475 | 468 | 470 | 31,000 | 470 |
| 2014-08-11 | 469 | 479 | 469 | 474 | 34,000 | 474 |
| 2014-08-08 | 474 | 474 | 462 | 464 | 66,000 | 464 |
| 2014-08-07 | 473 | 478 | 473 | 474 | 48,000 | 474 |
| 2014-08-06 | 485 | 485 | 474 | 479 | 130,000 | 479 |
| 2014-08-05 | 491 | 499 | 490 | 490 | 164,000 | 490 |
| 2014-08-04 | 550 | 564 | 485 | 486 | 285,000 | 486 |
| 2014-08-01 | 549 | 549 | 544 | 549 | 12,000 | 549 |
| 2014-07-31 | 548 | 554 | 548 | 550 | 21,000 | 550 |
| 2014-07-30 | 547 | 550 | 547 | 548 | 8,000 | 548 |
| 2014-07-29 | 548 | 550 | 546 | 548 | 10,000 | 548 |
| 2014-07-28 | 549 | 549 | 548 | 548 | 9,000 | 548 |
| 2014-07-25 | 547 | 549 | 547 | 548 | 8,000 | 548 |
| 2014-07-24 | 542 | 547 | 542 | 547 | 18,000 | 547 |
| 2014-07-23 | 546 | 547 | 540 | 541 | 18,000 | 541 |
| 2014-07-22 | 538 | 541 | 537 | 541 | 18,000 | 541 |
| 2014-07-18 | 535 | 538 | 535 | 538 | 8,000 | 538 |
| 2014-07-17 | 553 | 553 | 543 | 543 | 15,000 | 543 |
| 2014-07-16 | 554 | 555 | 541 | 543 | 23,000 | 543 |
| 2014-07-15 | 556 | 556 | 549 | 549 | 32,000 | 549 |
| 2014-07-14 | 547 | 556 | 547 | 554 | 28,000 | 554 |
| 2014-07-11 | 548 | 549 | 543 | 547 | 29,000 | 547 |
| 2014-07-10 | 546 | 558 | 541 | 553 | 103,000 | 553 |
| 2014-07-09 | 533 | 536 | 533 | 536 | 13,000 | 536 |
| 2014-07-08 | 535 | 536 | 528 | 536 | 27,000 | 536 |
| 2014-07-07 | 535 | 538 | 532 | 534 | 26,000 | 534 |
| 2014-07-04 | 531 | 536 | 529 | 531 | 28,000 | 531 |
| 2014-07-03 | 538 | 538 | 530 | 535 | 40,000 | 535 |
| 2014-07-02 | 536 | 539 | 534 | 539 | 21,000 | 539 |
| 2014-07-01 | 535 | 538 | 535 | 535 | 15,000 | 535 |
| 2014-06-30 | 531 | 535 | 530 | 535 | 12,000 | 535 |
| 2014-06-27 | 531 | 536 | 528 | 530 | 17,000 | 530 |
| 2014-06-26 | 536 | 540 | 533 | 535 | 23,000 | 535 |
| 2014-06-25 | 534 | 537 | 529 | 530 | 26,000 | 530 |
| 2014-06-24 | 539 | 539 | 534 | 534 | 18,000 | 534 |
| 2014-06-23 | 539 | 539 | 534 | 537 | 43,000 | 537 |
| 2014-06-20 | 537 | 538 | 532 | 537 | 22,000 | 537 |
| 2014-06-19 | 534 | 538 | 532 | 536 | 26,000 | 536 |
| 2014-06-18 | 525 | 534 | 525 | 530 | 27,000 | 530 |
| 2014-06-17 | 535 | 535 | 524 | 524 | 53,000 | 524 |
| 2014-06-16 | 532 | 534 | 531 | 531 | 18,000 | 531 |
| 2014-06-13 | 536 | 536 | 528 | 529 | 30,000 | 529 |
| 2014-06-12 | 530 | 536 | 529 | 535 | 22,000 | 535 |
| 2014-06-11 | 530 | 536 | 530 | 536 | 18,000 | 536 |
| 2014-06-10 | 532 | 541 | 530 | 530 | 35,000 | 530 |
| 2014-06-09 | 522 | 540 | 522 | 539 | 82,000 | 539 |
| 2014-06-06 | 512 | 516 | 511 | 512 | 23,000 | 512 |
| 2014-06-05 | 520 | 520 | 510 | 510 | 30,000 | 510 |
| 2014-06-04 | 519 | 525 | 519 | 520 | 20,000 | 520 |
| 2014-06-03 | 515 | 519 | 514 | 519 | 28,000 | 519 |
| 2014-06-02 | 512 | 514 | 510 | 514 | 8,000 | 514 |
| 2014-05-30 | 512 | 512 | 507 | 507 | 5,000 | 507 |
| 2014-05-29 | 508 | 514 | 495 | 502 | 24,000 | 502 |
| 2014-05-28 | 513 | 513 | 509 | 512 | 20,000 | 512 |
| 2014-05-27 | 501 | 513 | 501 | 509 | 25,000 | 509 |
| 2014-05-26 | 502 | 509 | 500 | 500 | 36,000 | 500 |
| 2014-05-23 | 492 | 500 | 492 | 496 | 15,000 | 496 |
| 2014-05-22 | 492 | 495 | 486 | 495 | 32,000 | 495 |
| 2014-05-21 | 479 | 489 | 476 | 489 | 15,000 | 489 |
| 2014-05-20 | 476 | 488 | 475 | 482 | 30,000 | 482 |
| 2014-05-19 | 486 | 486 | 471 | 476 | 86,000 | 476 |
| 2014-05-16 | 500 | 500 | 485 | 488 | 97,000 | 488 |
| 2014-05-15 | 505 | 506 | 501 | 502 | 28,000 | 502 |
| 2014-05-14 | 502 | 510 | 500 | 504 | 42,000 | 504 |
| 2014-05-13 | 510 | 513 | 500 | 502 | 86,000 | 502 |
| 2014-05-12 | 530 | 531 | 506 | 507 | 86,000 | 507 |
| 2014-05-09 | 536 | 542 | 523 | 527 | 366,000 | 527 |
| 2014-05-08 | 615 | 617 | 603 | 606 | 33,000 | 606 |
| 2014-05-07 | 617 | 617 | 608 | 613 | 7,000 | 613 |
| 2014-05-02 | 612 | 619 | 607 | 619 | 19,000 | 619 |
| 2014-05-01 | 612 | 612 | 603 | 612 | 23,000 | 612 |
| 2014-04-30 | 607 | 613 | 606 | 612 | 22,000 | 612 |
| 2014-04-28 | 610 | 610 | 606 | 607 | 28,000 | 607 |
| 2014-04-25 | 629 | 630 | 615 | 615 | 24,000 | 615 |
| 2014-04-24 | 635 | 635 | 621 | 622 | 17,000 | 622 |
| 2014-04-23 | 626 | 633 | 616 | 628 | 32,000 | 628 |
| 2014-04-22 | 631 | 632 | 626 | 626 | 26,000 | 626 |
| 2014-04-21 | 626 | 626 | 622 | 622 | 18,000 | 622 |
| 2014-04-18 | 615 | 622 | 615 | 618 | 22,000 | 618 |
| 2014-04-17 | 613 | 620 | 612 | 614 | 28,000 | 614 |
| 2014-04-16 | 614 | 617 | 613 | 617 | 15,000 | 617 |
| 2014-04-15 | 619 | 619 | 609 | 609 | 18,000 | 609 |
| 2014-04-14 | 616 | 616 | 604 | 614 | 9,000 | 614 |
| 2014-04-11 | 611 | 621 | 600 | 621 | 22,000 | 621 |
| 2014-04-10 | 635 | 641 | 621 | 621 | 20,000 | 621 |
| 2014-04-09 | 644 | 644 | 634 | 634 | 20,000 | 634 |
| 2014-04-08 | 653 | 653 | 635 | 644 | 22,000 | 644 |
| 2014-04-07 | 652 | 656 | 645 | 655 | 20,000 | 655 |
| 2014-04-04 | 646 | 651 | 645 | 646 | 13,000 | 646 |
| 2014-04-03 | 660 | 660 | 646 | 646 | 42,000 | 646 |
| 2014-04-02 | 640 | 658 | 638 | 655 | 55,000 | 655 |
| 2014-04-01 | 630 | 637 | 628 | 637 | 31,000 | 637 |
| 2014-03-31 | 621 | 627 | 620 | 627 | 20,000 | 627 |
| 2014-03-28 | 620 | 620 | 608 | 612 | 6,000 | 612 |
| 2014-03-27 | 601 | 610 | 601 | 610 | 11,000 | 610 |
| 2014-03-26 | 610 | 619 | 610 | 614 | 15,000 | 614 |
| 2014-03-25 | 621 | 626 | 606 | 615 | 26,000 | 615 |
| 2014-03-24 | 612 | 621 | 612 | 616 | 28,000 | 616 |
| 2014-03-20 | 626 | 626 | 617 | 617 | 11,000 | 617 |
| 2014-03-19 | 637 | 642 | 625 | 639 | 15,000 | 639 |
| 2014-03-18 | 641 | 642 | 634 | 637 | 11,000 | 637 |
| 2014-03-17 | 630 | 630 | 620 | 626 | 14,000 | 626 |
| 2014-03-14 | 643 | 643 | 624 | 635 | 19,000 | 635 |
| 2014-03-13 | 648 | 650 | 646 | 646 | 4,000 | 646 |
| 2014-03-12 | 655 | 657 | 644 | 649 | 26,000 | 649 |
| 2014-03-11 | 653 | 665 | 653 | 658 | 16,000 | 658 |
| 2014-03-10 | 656 | 657 | 651 | 653 | 15,000 | 653 |
| 2014-03-07 | 652 | 652 | 648 | 651 | 9,000 | 651 |
| 2014-03-06 | 637 | 650 | 636 | 645 | 19,000 | 645 |
| 2014-03-05 | 645 | 646 | 641 | 644 | 9,000 | 644 |
| 2014-03-04 | 637 | 637 | 631 | 635 | 11,000 | 635 |
| 2014-03-03 | 633 | 638 | 625 | 638 | 34,000 | 638 |
| 2014-02-28 | 645 | 653 | 635 | 640 | 29,000 | 640 |
| 2014-02-27 | 654 | 663 | 652 | 652 | 12,000 | 652 |
| 2014-02-26 | 654 | 657 | 649 | 655 | 17,000 | 655 |
| 2014-02-25 | 650 | 654 | 645 | 654 | 21,000 | 654 |
| 2014-02-24 | 638 | 648 | 634 | 643 | 34,000 | 643 |
| 2014-02-21 | 633 | 640 | 633 | 640 | 13,000 | 640 |
| 2014-02-20 | 644 | 644 | 627 | 628 | 24,000 | 628 |
| 2014-02-19 | 650 | 650 | 641 | 645 | 24,000 | 645 |
| 2014-02-18 | 643 | 655 | 639 | 655 | 43,000 | 655 |
| 2014-02-17 | 639 | 640 | 631 | 633 | 34,000 | 633 |
| 2014-02-14 | 654 | 655 | 633 | 638 | 61,000 | 638 |
| 2014-02-13 | 675 | 675 | 647 | 651 | 63,000 | 651 |
| 2014-02-12 | 685 | 685 | 665 | 669 | 65,000 | 669 |
| 2014-02-10 | 662 | 680 | 661 | 675 | 99,000 | 675 |
| 2014-02-07 | 651 | 658 | 645 | 650 | 41,000 | 650 |
| 2014-02-06 | 659 | 668 | 628 | 642 | 178,000 | 642 |
| 2014-02-05 | 608 | 639 | 595 | 629 | 202,000 | 629 |
| 2014-02-04 | 579 | 607 | 571 | 588 | 97,000 | 588 |
| 2014-02-03 | 645 | 647 | 619 | 619 | 62,000 | 619 |
| 2014-01-31 | 676 | 676 | 651 | 660 | 75,000 | 660 |
| 2014-01-30 | 661 | 665 | 647 | 656 | 61,000 | 656 |
| 2014-01-29 | 664 | 684 | 661 | 681 | 97,000 | 681 |
| 2014-01-28 | 625 | 658 | 618 | 648 | 133,000 | 648 |
| 2014-01-27 | 615 | 623 | 611 | 615 | 132,000 | 615 |
| 2014-01-24 | 648 | 652 | 642 | 642 | 90,000 | 642 |
| 2014-01-23 | 678 | 679 | 653 | 664 | 79,000 | 664 |
| 2014-01-22 | 683 | 685 | 666 | 678 | 107,000 | 678 |
| 2014-01-21 | 692 | 698 | 687 | 691 | 110,000 | 691 |
| 2014-01-20 | 676 | 695 | 668 | 695 | 213,000 | 695 |
| 2014-01-17 | 637 | 656 | 637 | 656 | 118,000 | 656 |
| 2014-01-16 | 629 | 640 | 627 | 637 | 96,000 | 637 |
| 2014-01-15 | 622 | 624 | 616 | 623 | 40,000 | 623 |
| 2014-01-14 | 608 | 615 | 604 | 613 | 69,000 | 613 |
| 2014-01-10 | 615 | 624 | 615 | 619 | 37,000 | 619 |
| 2014-01-09 | 619 | 619 | 613 | 615 | 40,000 | 615 |
| 2014-01-08 | 605 | 620 | 604 | 619 | 58,000 | 619 |
| 2014-01-07 | 601 | 605 | 601 | 604 | 28,000 | 604 |
| 2014-01-06 | 606 | 606 | 600 | 601 | 46,000 | 601 |
分割・併合履歴 ： なし
