6882 (株)三社電機製作所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,503	1,560	1,494	1,549	622,900	1,549
2017-12-28	1,519	1,556	1,470	1,489	820,100	1,489
2017-12-27	1,405	1,540	1,405	1,519	950,900	1,519
2017-12-26	1,379	1,475	1,376	1,408	671,300	1,408
2017-12-25	1,388	1,392	1,345	1,390	336,200	1,390
2017-12-22	1,408	1,412	1,339	1,385	578,600	1,385
2017-12-21	1,411	1,427	1,382	1,392	397,400	1,392
2017-12-20	1,448	1,467	1,387	1,405	627,400	1,405
2017-12-19	1,506	1,562	1,457	1,462	1,099,700	1,462
2017-12-18	1,480	1,520	1,423	1,481	1,000,600	1,481
2017-12-15	1,395	1,485	1,353	1,481	1,339,000	1,481
2017-12-14	1,272	1,466	1,272	1,425	2,659,600	1,425
2017-12-13	1,220	1,256	1,186	1,228	619,200	1,228
2017-12-12	1,216	1,248	1,191	1,199	249,500	1,199
2017-12-11	1,244	1,244	1,211	1,215	150,900	1,215
2017-12-08	1,253	1,253	1,216	1,236	122,500	1,236
2017-12-07	1,230	1,252	1,216	1,249	167,200	1,249
2017-12-06	1,235	1,262	1,180	1,205	287,300	1,205
2017-12-05	1,202	1,227	1,156	1,221	291,200	1,221
2017-12-04	1,279	1,296	1,212	1,227	347,700	1,227
2017-12-01	1,238	1,276	1,230	1,265	311,000	1,265
2017-11-30	1,247	1,248	1,203	1,212	278,700	1,212
2017-11-29	1,277	1,305	1,227	1,236	329,100	1,236
2017-11-28	1,291	1,295	1,226	1,266	464,500	1,266
2017-11-27	1,366	1,373	1,303	1,308	606,400	1,308
2017-11-24	1,270	1,373	1,250	1,373	1,004,500	1,373
2017-11-22	1,289	1,289	1,238	1,269	364,100	1,269
2017-11-21	1,230	1,293	1,222	1,266	717,500	1,266
2017-11-20	1,166	1,238	1,160	1,222	689,500	1,222
2017-11-17	1,170	1,190	1,145	1,155	297,800	1,155
2017-11-16	1,082	1,170	1,079	1,151	412,200	1,151
2017-11-15	1,143	1,150	1,069	1,091	595,700	1,091
2017-11-13	1,157	1,186	1,135	1,135	573,200	1,135
2017-11-10	1,152	1,219	1,152	1,217	405,700	1,217
2017-11-09	1,244	1,275	1,159	1,195	1,007,100	1,195
2017-11-08	1,154	1,239	1,147	1,239	969,900	1,239
2017-11-07	1,135	1,158	1,110	1,157	525,300	1,157
2017-11-06	1,150	1,215	1,130	1,151	886,700	1,151
2017-11-02	1,166	1,244	1,134	1,162	1,363,600	1,162
2017-11-01	1,243	1,300	1,156	1,179	2,595,300	1,179
2017-10-31	1,100	1,298	1,072	1,250	7,143,500	1,250
2017-10-30	1,090	1,105	1,087	1,105	947,400	1,105
2017-10-27	990	990	945	955	807,900	955
2017-10-26	945	999	945	998	945,600	998
2017-10-25	930	977	925	940	633,200	940
2017-10-24	898	928	890	924	277,600	924
2017-10-23	890	918	875	909	366,300	909
2017-10-20	865	886	854	880	295,200	880
2017-10-19	910	914	861	863	666,900	863
2017-10-18	935	954	902	910	529,400	910
2017-10-17	911	943	911	939	380,200	939
2017-10-16	903	928	891	903	407,200	903
2017-10-13	918	931	901	905	379,500	905
2017-10-12	965	965	916	923	611,300	923
2017-10-11	1,014	1,018	951	951	793,800	951
2017-10-10	971	1,020	953	1,020	690,200	1,020
2017-10-06	950	985	932	966	486,600	966
2017-10-05	954	985	934	963	640,900	963
2017-10-04	998	998	940	949	708,100	949
2017-10-03	1,010	1,015	960	998	666,500	998
2017-10-02	1,053	1,075	991	997	1,101,200	997
2017-09-29	995	1,041	990	1,030	1,070,500	1,030
2017-09-28	964	1,011	963	1,006	1,503,800	1,006
2017-09-27	913	969	882	950	999,600	950
2017-09-26	898	942	894	910	803,700	910
2017-09-25	856	955	856	913	1,457,400	913
2017-09-22	880	885	814	858	903,900	858
2017-09-21	875	934	852	870	1,866,800	870
2017-09-20	829	875	816	874	1,169,400	874
2017-09-19	827	866	806	851	2,052,500	851
2017-09-15	733	797	730	797	868,500	797
2017-09-14	692	725	689	697	317,900	697
2017-09-13	695	695	675	692	125,000	692
2017-09-12	695	695	678	690	130,700	690
2017-09-11	667	689	667	685	117,700	685
2017-09-08	652	664	648	662	92,100	662
2017-09-07	660	684	650	658	394,700	658
2017-09-06	627	663	621	655	262,400	655
2017-09-05	701	713	620	633	864,000	633
2017-09-04	721	729	699	708	409,100	708
2017-09-01	704	750	696	745	1,056,900	745
2017-08-31	729	745	703	703	607,700	703
2017-08-30	701	730	691	710	693,800	710
2017-08-29	694	740	667	714	2,128,300	714
2017-08-28	694	694	694	694	74,000	694
2017-08-25	564	599	564	594	134,100	594
2017-08-24	555	565	549	563	60,800	563
2017-08-23	557	562	549	550	50,800	550
2017-08-22	544	555	543	552	47,000	552
2017-08-21	534	543	532	543	30,600	543
2017-08-18	531	537	527	532	18,100	532
2017-08-17	530	539	530	535	11,300	535
2017-08-16	537	544	529	530	49,400	530
2017-08-15	535	543	534	534	19,900	534
2017-08-14	530	544	530	536	19,600	536
2017-08-10	532	534	530	530	9,000	530
2017-08-09	539	548	531	532	28,800	532
2017-08-08	548	548	535	539	18,300	539
2017-08-07	537	553	537	548	25,800	548
2017-08-04	550	555	533	540	21,600	540
2017-08-03	556	556	538	544	33,700	544
2017-08-02	553	556	544	548	29,700	548
2017-08-01	560	562	546	559	52,400	559
2017-07-31	551	568	538	567	170,500	567
2017-07-28	550	570	549	567	195,600	567
2017-07-27	526	544	525	544	72,400	544
2017-07-26	525	528	522	525	18,100	525
2017-07-25	530	535	525	528	37,500	528
2017-07-24	524	540	520	534	109,300	534
2017-07-21	511	517	509	517	137,300	517
2017-07-20	513	513	510	511	14,400	511
2017-07-19	513	513	508	511	5,700	511
2017-07-18	509	513	507	511	11,800	511
2017-07-14	510	512	505	509	4,900	509
2017-07-13	510	511	508	510	6,500	510
2017-07-12	512	512	510	510	7,300	510
2017-07-11	510	512	505	512	24,900	512
2017-07-10	508	510	507	509	9,200	509
2017-07-07	506	509	504	508	7,600	508
2017-07-06	508	509	504	504	11,700	504
2017-07-05	502	506	502	506	11,600	506
2017-07-04	506	507	502	502	12,400	502
2017-07-03	504	505	503	505	11,900	505
2017-06-30	502	506	502	506	5,500	506
2017-06-29	505	508	502	506	15,400	506
2017-06-28	507	508	505	505	7,300	505
2017-06-27	508	510	507	507	13,500	507
2017-06-26	506	509	503	508	22,000	508
2017-06-23	508	509	506	506	8,200	506
2017-06-22	510	510	505	505	9,800	505
2017-06-21	508	508	506	508	11,000	508
2017-06-20	507	507	503	506	11,400	506
2017-06-19	503	507	500	503	17,500	503
2017-06-16	502	508	502	503	13,000	503
2017-06-15	505	509	503	504	18,100	504
2017-06-14	508	508	504	507	2,900	507
2017-06-13	507	509	504	508	14,300	508
2017-06-12	503	508	501	508	17,100	508
2017-06-09	501	503	500	501	9,600	501
2017-06-08	505	508	501	501	16,300	501
2017-06-07	501	502	496	500	10,000	500
2017-06-06	504	506	500	501	12,600	501
2017-06-05	505	513	501	512	20,700	512
2017-06-02	498	505	498	505	25,200	505
2017-06-01	500	504	497	504	12,600	504
2017-05-31	498	500	498	500	4,900	500
2017-05-30	500	500	496	500	7,200	500
2017-05-29	500	501	497	500	17,500	500
2017-05-26	500	502	499	501	28,500	501
2017-05-25	500	504	499	501	22,800	501
2017-05-24	503	503	498	503	19,800	503
2017-05-23	510	510	499	499	43,600	499
2017-05-22	506	509	503	509	29,100	509
2017-05-19	501	506	501	503	13,000	503
2017-05-18	500	503	491	501	25,600	501
2017-05-17	505	509	505	505	6,100	505
2017-05-16	504	508	504	505	6,100	505
2017-05-15	507	510	504	504	10,500	504
2017-05-12	506	514	504	509	12,200	509
2017-05-11	506	512	504	509	23,000	509
2017-05-10	508	509	506	506	23,000	506
2017-05-09	508	508	504	505	11,100	505
2017-05-08	508	508	502	504	25,800	504
2017-05-02	494	506	494	503	27,800	503
2017-05-01	496	501	495	497	12,600	497
2017-04-28	497	504	493	504	16,300	504
2017-04-27	492	500	492	497	8,400	497
2017-04-26	494	498	489	496	22,300	496
2017-04-25	486	493	486	493	9,200	493
2017-04-24	495	495	488	492	5,100	492
2017-04-21	494	494	488	488	9,100	488
2017-04-20	497	497	493	493	5,900	493
2017-04-19	489	494	489	493	7,000	493
2017-04-18	489	494	486	491	12,200	491
2017-04-17	486	491	481	490	10,700	490
2017-04-14	489	491	484	489	12,300	489
2017-04-13	476	489	476	489	11,500	489
2017-04-12	488	489	480	484	13,700	484
2017-04-11	489	494	489	490	5,400	490
2017-04-10	486	491	486	488	8,700	488
2017-04-07	489	491	484	488	14,500	488
2017-04-06	496	496	481	486	22,200	486
2017-04-05	492	500	490	496	17,400	496
2017-04-04	507	509	491	492	40,400	492
2017-04-03	508	518	505	509	16,600	509
2017-03-31	518	519	506	506	9,300	506
2017-03-30	512	520	512	519	8,800	519
2017-03-29	520	520	512	516	6,300	516
2017-03-28	514	520	511	518	13,900	518
2017-03-27	518	522	514	517	20,900	517
2017-03-24	525	525	512	522	28,100	522
2017-03-23	525	526	517	526	17,200	526
2017-03-22	523	527	521	524	25,900	524
2017-03-21	526	526	519	525	37,100	525
2017-03-17	519	524	516	519	18,100	519
2017-03-16	511	519	510	519	12,600	519
2017-03-15	520	520	515	515	8,600	515
2017-03-14	516	520	515	517	6,500	517
2017-03-13	515	519	515	516	7,300	516
2017-03-10	517	523	516	518	31,200	518
2017-03-09	505	520	504	515	38,400	515
2017-03-08	507	507	503	504	14,200	504
2017-03-07	503	507	499	507	29,500	507
2017-03-06	505	505	500	504	23,000	504
2017-03-03	506	509	505	506	18,200	506
2017-03-02	504	509	504	506	10,300	506
2017-03-01	507	507	502	504	14,600	504
2017-02-28	503	506	503	504	24,000	504
2017-02-27	505	505	501	503	10,800	503
2017-02-24	510	512	500	505	35,500	505
2017-02-23	514	521	514	517	16,000	517
2017-02-22	521	523	510	521	52,000	521
2017-02-21	506	523	503	523	61,900	523
2017-02-20	497	507	497	501	31,200	501
2017-02-17	496	498	495	495	9,200	495
2017-02-16	495	496	494	496	5,000	496
2017-02-15	497	497	492	494	15,100	494
2017-02-14	494	498	492	492	30,800	492
2017-02-13	496	498	492	493	23,100	493
2017-02-10	496	498	491	495	23,700	495
2017-02-09	498	498	493	494	9,300	494
2017-02-08	494	499	494	498	9,100	498
2017-02-07	497	497	493	494	11,500	494
2017-02-06	494	502	490	497	49,300	497
2017-02-03	489	490	486	488	14,800	488
2017-02-02	491	493	488	489	16,700	489
2017-02-01	488	494	486	491	26,200	491
2017-01-31	489	493	486	490	37,500	490
2017-01-30	494	494	489	494	44,600	494
2017-01-27	494	503	492	503	150,700	503
2017-01-26	494	500	492	492	52,000	492
2017-01-25	491	494	490	494	20,900	494
2017-01-24	490	492	488	490	26,300	490
2017-01-23	487	491	487	489	8,100	489
2017-01-20	491	493	485	489	34,100	489
2017-01-19	487	490	486	490	8,800	490
2017-01-18	488	489	483	486	19,100	486
2017-01-17	487	492	487	488	45,300	488
2017-01-16	494	494	491	491	32,100	491
2017-01-13	490	495	490	494	10,900	494
2017-01-12	497	497	486	491	19,400	491
2017-01-11	500	503	496	500	12,200	500
2017-01-10	503	503	500	500	13,700	500
2017-01-06	496	505	496	503	14,300	503
2017-01-05	496	503	496	502	20,000	502
2017-01-04	491	500	491	497	20,900	497

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6882 (株)三社電機製作所 の時系列データ [2017年度]

6882 (株)三社電機製作所の時系列データ [2017年度]