6882 (株)三社電機製作所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	486	492	485	492	17,100	492
2016-12-29	489	490	484	486	20,500	486
2016-12-28	491	493	487	490	28,000	490
2016-12-27	478	487	476	486	46,200	486
2016-12-26	485	485	475	479	90,500	479
2016-12-22	488	488	480	485	64,200	485
2016-12-21	494	497	490	490	43,900	490
2016-12-20	502	504	492	493	42,900	493
2016-12-19	507	509	500	502	32,300	502
2016-12-16	513	513	506	507	21,300	507
2016-12-15	512	516	510	512	27,500	512
2016-12-14	512	513	509	510	19,900	510
2016-12-13	508	513	508	511	17,500	511
2016-12-12	517	519	510	511	39,400	511
2016-12-09	515	517	513	516	28,400	516
2016-12-08	516	519	510	514	14,300	514
2016-12-07	513	516	509	511	21,400	511
2016-12-06	508	512	506	509	15,100	509
2016-12-05	510	512	491	508	26,800	508
2016-12-02	511	512	501	511	25,400	511
2016-12-01	512	514	506	510	68,400	510
2016-11-30	487	517	487	501	53,000	501
2016-11-29	481	489	481	487	40,800	487
2016-11-28	475	484	474	481	56,000	481
2016-11-25	475	477	470	475	23,600	475
2016-11-24	473	475	471	475	17,200	475
2016-11-22	471	472	468	471	7,700	471
2016-11-21	470	471	467	468	22,000	468
2016-11-18	467	471	463	466	36,700	466
2016-11-17	471	471	466	466	10,600	466
2016-11-16	470	471	467	468	14,900	468
2016-11-15	468	468	463	467	16,000	467
2016-11-14	467	473	467	467	13,500	467
2016-11-11	460	467	460	467	17,200	467
2016-11-10	460	464	453	462	19,300	462
2016-11-09	460	462	446	449	38,000	449
2016-11-08	463	465	460	461	22,300	461
2016-11-07	455	468	455	461	34,400	461
2016-11-04	460	463	455	455	48,600	455
2016-11-02	465	466	462	462	52,300	462
2016-11-01	474	474	467	467	34,600	467
2016-10-31	476	478	474	477	28,600	477
2016-10-28	472	475	470	470	11,100	470
2016-10-27	470	476	467	475	9,800	475
2016-10-26	470	475	470	472	6,800	472
2016-10-25	476	478	465	468	25,900	468
2016-10-24	478	480	475	477	11,200	477
2016-10-21	474	476	468	474	14,500	474
2016-10-20	473	475	471	471	17,100	471
2016-10-19	466	470	466	470	10,100	470
2016-10-17	461	470	461	470	13,900	470
2016-10-13	459	464	456	460	22,300	460
2016-10-12	461	465	459	459	8,800	459
2016-10-11	466	469	462	462	12,500	462
2016-10-07	461	471	461	464	15,800	464
2016-10-06	456	467	455	467	41,400	467
2016-10-05	455	455	451	455	9,600	455
2016-10-04	451	455	450	450	39,300	450
2016-10-03	450	455	448	455	31,800	455
2016-09-30	448	453	447	451	33,600	451
2016-09-29	448	459	445	449	90,500	449
2016-09-28	461	473	461	471	11,200	471
2016-09-27	471	471	466	469	72,000	469
2016-09-26	470	471	467	469	20,300	469
2016-09-23	470	475	467	472	9,900	472
2016-09-21	466	470	462	465	29,200	465
2016-09-20	466	470	464	469	122,500	469
2016-09-16	473	475	466	466	16,200	466
2016-09-15	473	473	468	468	15,700	468
2016-09-14	472	479	472	478	15,500	478
2016-09-13	472	478	470	470	12,100	470
2016-09-12	474	478	470	470	20,800	470
2016-09-09	476	479	476	479	45,100	479
2016-09-08	479	485	477	480	17,000	480
2016-09-07	479	481	477	480	31,000	480
2016-09-06	477	483	477	478	10,600	478
2016-09-05	485	485	477	478	8,900	478
2016-09-02	476	481	474	475	15,600	475
2016-09-01	482	487	476	476	20,700	476
2016-08-31	470	478	470	477	17,800	477
2016-08-30	469	470	464	469	11,300	469
2016-08-29	470	470	465	469	27,100	469
2016-08-26	490	490	465	470	61,600	470
2016-08-25	495	495	489	494	15,900	494
2016-08-24	487	492	487	492	5,600	492
2016-08-23	485	490	484	487	25,900	487
2016-08-22	484	484	480	484	7,500	484
2016-08-19	475	482	475	482	2,700	482
2016-08-18	479	480	474	477	2,700	477
2016-08-17	477	478	475	476	3,900	476
2016-08-16	482	482	470	470	15,500	470
2016-08-15	484	484	481	481	8,600	481
2016-08-12	487	487	479	481	7,100	481
2016-08-10	483	487	483	483	14,500	483
2016-08-09	484	484	480	483	5,400	483
2016-08-08	481	485	480	484	15,400	484
2016-08-05	472	477	472	476	6,100	476
2016-08-04	468	473	465	472	6,400	472
2016-08-03	472	472	459	464	23,200	464
2016-08-02	471	476	470	472	17,500	472
2016-08-01	478	478	466	471	22,900	471
2016-07-29	473	480	461	480	51,400	480
2016-07-28	479	484	471	478	102,800	478
2016-07-27	489	500	485	497	39,900	497
2016-07-26	508	508	481	485	51,500	485
2016-07-25	520	522	504	507	125,100	507
2016-07-22	512	517	511	515	42,100	515
2016-07-21	502	515	502	511	71,300	511
2016-07-20	491	498	490	496	73,500	496
2016-07-19	475	486	475	481	25,600	481
2016-07-15	485	487	474	476	30,200	476
2016-07-14	478	485	477	485	7,900	485
2016-07-13	476	477	472	477	24,900	477
2016-07-12	468	474	466	472	20,500	472
2016-07-11	459	467	452	465	21,300	465
2016-07-08	455	462	449	449	35,900	449
2016-07-07	467	470	456	457	30,300	457
2016-07-06	472	477	465	467	19,600	467
2016-07-05	477	478	471	472	9,100	472
2016-07-04	482	484	476	477	8,800	477
2016-07-01	476	486	473	484	10,700	484
2016-06-30	467	476	465	476	28,600	476
2016-06-29	462	470	462	467	14,800	467
2016-06-28	457	469	451	462	15,100	462
2016-06-27	453	463	453	457	24,100	457
2016-06-24	474	486	448	453	45,800	453
2016-06-23	473	474	468	474	7,900	474
2016-06-22	481	481	471	473	17,800	473
2016-06-21	472	479	471	477	11,100	477
2016-06-20	467	471	466	469	14,100	469
2016-06-17	456	468	456	465	10,300	465
2016-06-16	463	465	456	457	22,000	457
2016-06-15	467	467	462	462	19,800	462
2016-06-14	467	467	456	467	33,500	467
2016-06-13	483	484	465	467	61,700	467
2016-06-10	485	490	483	483	17,300	483
2016-06-09	484	485	480	481	21,700	481
2016-06-08	482	486	482	484	11,900	484
2016-06-07	482	485	481	482	14,800	482
2016-06-06	485	486	480	481	50,400	481
2016-06-03	492	493	488	488	31,400	488
2016-06-02	495	495	491	492	27,000	492
2016-06-01	496	502	494	495	23,600	495
2016-05-31	498	505	495	497	24,200	497
2016-05-30	494	498	493	498	22,700	498
2016-05-27	493	497	492	492	15,000	492
2016-05-26	496	499	494	494	45,000	494
2016-05-25	504	508	496	496	41,900	496
2016-05-24	504	506	497	502	34,200	502
2016-05-23	492	504	491	498	29,800	498
2016-05-20	503	508	496	496	52,700	496
2016-05-19	492	503	492	503	30,900	503
2016-05-18	496	499	492	492	51,700	492
2016-05-17	502	502	496	497	29,500	497
2016-05-16	506	509	499	500	38,300	500
2016-05-13	506	510	501	505	26,300	505
2016-05-12	511	515	506	506	15,000	506
2016-05-11	511	513	509	509	12,500	509
2016-05-10	509	515	506	514	8,600	514
2016-05-09	507	511	505	509	7,600	509
2016-05-06	506	512	504	505	32,200	505
2016-05-02	509	520	496	513	102,200	513
2016-04-28	543	553	541	541	17,800	541
2016-04-27	546	551	546	547	8,600	547
2016-04-26	551	552	545	547	31,400	547
2016-04-25	550	554	546	552	19,000	552
2016-04-22	545	547	542	546	20,500	546
2016-04-21	546	546	538	544	22,800	544
2016-04-20	547	547	536	536	17,800	536
2016-04-19	529	540	529	536	21,500	536
2016-04-18	535	535	528	528	19,000	528
2016-04-15	527	536	526	535	11,800	535
2016-04-14	533	538	522	527	51,900	527
2016-04-13	529	534	519	523	44,600	523
2016-04-12	526	531	526	527	9,100	527
2016-04-11	528	532	526	526	12,800	526
2016-04-08	524	535	522	532	12,900	532
2016-04-07	535	536	528	530	22,000	530
2016-04-06	534	536	528	535	11,400	535
2016-04-05	541	543	530	532	101,900	532
2016-04-04	549	555	542	543	28,000	543
2016-04-01	563	567	540	544	38,600	544
2016-03-31	563	572	563	563	13,500	563
2016-03-30	570	570	559	564	21,000	564
2016-03-29	569	573	565	570	17,900	570
2016-03-28	580	581	576	576	30,200	576
2016-03-25	578	582	573	574	38,900	574
2016-03-24	586	587	580	580	29,400	580
2016-03-23	601	603	589	590	20,800	590
2016-03-22	605	605	596	599	25,700	599
2016-03-18	601	604	594	599	15,100	599
2016-03-17	608	612	600	604	20,000	604
2016-03-16	605	614	601	607	47,200	607
2016-03-15	605	611	603	607	38,600	607
2016-03-14	593	602	587	602	31,300	602
2016-03-11	575	592	573	587	23,200	587
2016-03-10	575	580	570	575	7,800	575
2016-03-09	573	575	570	570	20,000	570
2016-03-08	580	587	571	578	43,900	578
2016-03-07	587	592	584	585	22,400	585
2016-03-04	576	590	575	587	26,800	587
2016-03-03	562	588	561	582	41,000	582
2016-03-02	569	569	559	562	19,700	562
2016-03-01	554	561	552	556	33,700	556
2016-02-29	540	571	540	558	59,500	558
2016-02-26	540	546	534	535	35,100	535
2016-02-25	532	544	532	535	50,200	535
2016-02-24	545	549	542	542	19,800	542
2016-02-23	552	555	546	551	15,900	551
2016-02-22	543	560	543	544	33,200	544
2016-02-19	537	542	531	541	16,700	541
2016-02-18	541	545	535	537	67,400	537
2016-02-17	530	544	530	531	33,600	531
2016-02-16	535	546	527	530	85,800	530
2016-02-15	559	559	522	535	76,700	535
2016-02-12	536	550	519	519	68,000	519
2016-02-10	590	601	562	576	58,200	576
2016-02-09	592	596	581	590	54,300	590
2016-02-08	610	617	599	613	33,200	613
2016-02-05	602	623	597	620	123,900	620
2016-02-04	650	656	642	642	28,700	642
2016-02-03	670	671	656	656	25,100	656
2016-02-02	679	681	673	678	28,800	678
2016-02-01	684	684	671	677	38,400	677
2016-01-29	654	668	650	664	21,100	664
2016-01-28	653	660	653	654	12,600	654
2016-01-27	659	665	656	661	22,400	661
2016-01-26	659	660	653	655	21,800	655
2016-01-25	661	670	654	665	19,700	665
2016-01-22	620	659	620	648	32,300	648
2016-01-21	641	655	615	615	51,200	615
2016-01-20	680	680	646	646	159,100	646
2016-01-19	668	673	661	670	29,600	670
2016-01-18	661	675	661	675	38,700	675
2016-01-15	690	710	680	680	35,900	680
2016-01-14	695	708	679	705	61,200	705
2016-01-13	689	705	689	698	16,800	698
2016-01-12	712	714	675	680	118,400	680
2016-01-08	729	739	719	726	35,100	726
2016-01-07	755	755	740	743	31,800	743
2016-01-06	749	758	744	747	36,000	747
2016-01-05	751	751	741	747	15,400	747
2016-01-04	751	762	742	745	20,800	745

分割・併合履歴：なし

6882 (株)三社電機製作所 の時系列データ [2016年度]

6882 (株)三社電機製作所の時系列データ [2016年度]