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
2017-12-291,5031,5601,4941,549622,9001,549
2017-12-281,5191,5561,4701,489820,1001,489
2017-12-271,4051,5401,4051,519950,9001,519
2017-12-261,3791,4751,3761,408671,3001,408
2017-12-251,3881,3921,3451,390336,2001,390
2017-12-221,4081,4121,3391,385578,6001,385
2017-12-211,4111,4271,3821,392397,4001,392
2017-12-201,4481,4671,3871,405627,4001,405
2017-12-191,5061,5621,4571,4621,099,7001,462
2017-12-181,4801,5201,4231,4811,000,6001,481
2017-12-151,3951,4851,3531,4811,339,0001,481
2017-12-141,2721,4661,2721,4252,659,6001,425
2017-12-131,2201,2561,1861,228619,2001,228
2017-12-121,2161,2481,1911,199249,5001,199
2017-12-111,2441,2441,2111,215150,9001,215
2017-12-081,2531,2531,2161,236122,5001,236
2017-12-071,2301,2521,2161,249167,2001,249
2017-12-061,2351,2621,1801,205287,3001,205
2017-12-051,2021,2271,1561,221291,2001,221
2017-12-041,2791,2961,2121,227347,7001,227
2017-12-011,2381,2761,2301,265311,0001,265
2017-11-301,2471,2481,2031,212278,7001,212
2017-11-291,2771,3051,2271,236329,1001,236
2017-11-281,2911,2951,2261,266464,5001,266
2017-11-271,3661,3731,3031,308606,4001,308
2017-11-241,2701,3731,2501,3731,004,5001,373
2017-11-221,2891,2891,2381,269364,1001,269
2017-11-211,2301,2931,2221,266717,5001,266
2017-11-201,1661,2381,1601,222689,5001,222
2017-11-171,1701,1901,1451,155297,8001,155
2017-11-161,0821,1701,0791,151412,2001,151
2017-11-151,1431,1501,0691,091595,7001,091
2017-11-131,1571,1861,1351,135573,2001,135
2017-11-101,1521,2191,1521,217405,7001,217
2017-11-091,2441,2751,1591,1951,007,1001,195
2017-11-081,1541,2391,1471,239969,9001,239
2017-11-071,1351,1581,1101,157525,3001,157
2017-11-061,1501,2151,1301,151886,7001,151
2017-11-021,1661,2441,1341,1621,363,6001,162
2017-11-011,2431,3001,1561,1792,595,3001,179
2017-10-311,1001,2981,0721,2507,143,5001,250
2017-10-301,0901,1051,0871,105947,4001,105
2017-10-27990990945955807,900955
2017-10-26945999945998945,600998
2017-10-25930977925940633,200940
2017-10-24898928890924277,600924
2017-10-23890918875909366,300909
2017-10-20865886854880295,200880
2017-10-19910914861863666,900863
2017-10-18935954902910529,400910
2017-10-17911943911939380,200939
2017-10-16903928891903407,200903
2017-10-13918931901905379,500905
2017-10-12965965916923611,300923
2017-10-111,0141,018951951793,800951
2017-10-109711,0209531,020690,2001,020
2017-10-06950985932966486,600966
2017-10-05954985934963640,900963
2017-10-04998998940949708,100949
2017-10-031,0101,015960998666,500998
2017-10-021,0531,0759919971,101,200997
2017-09-299951,0419901,0301,070,5001,030
2017-09-289641,0119631,0061,503,8001,006
2017-09-27913969882950999,600950
2017-09-26898942894910803,700910
2017-09-258569558569131,457,400913
2017-09-22880885814858903,900858
2017-09-218759348528701,866,800870
2017-09-208298758168741,169,400874
2017-09-198278668068512,052,500851
2017-09-15733797730797868,500797
2017-09-14692725689697317,900697
2017-09-13695695675692125,000692
2017-09-12695695678690130,700690
2017-09-11667689667685117,700685
2017-09-0865266464866292,100662
2017-09-07660684650658394,700658
2017-09-06627663621655262,400655
2017-09-05701713620633864,000633
2017-09-04721729699708409,100708
2017-09-017047506967451,056,900745
2017-08-31729745703703607,700703
2017-08-30701730691710693,800710
2017-08-296947406677142,128,300714
2017-08-2869469469469474,000694
2017-08-25564599564594134,100594
2017-08-2455556554956360,800563
2017-08-2355756254955050,800550
2017-08-2254455554355247,000552
2017-08-2153454353254330,600543
2017-08-1853153752753218,100532
2017-08-1753053953053511,300535
2017-08-1653754452953049,400530
2017-08-1553554353453419,900534
2017-08-1453054453053619,600536
2017-08-105325345305309,000530
2017-08-0953954853153228,800532
2017-08-0854854853553918,300539
2017-08-0753755353754825,800548
2017-08-0455055553354021,600540
2017-08-0355655653854433,700544
2017-08-0255355654454829,700548
2017-08-0156056254655952,400559
2017-07-31551568538567170,500567
2017-07-28550570549567195,600567
2017-07-2752654452554472,400544
2017-07-2652552852252518,100525
2017-07-2553053552552837,500528
2017-07-24524540520534109,300534
2017-07-21511517509517137,300517
2017-07-2051351351051114,400511
2017-07-195135135085115,700511
2017-07-1850951350751111,800511
2017-07-145105125055094,900509
2017-07-135105115085106,500510
2017-07-125125125105107,300510
2017-07-1151051250551224,900512
2017-07-105085105075099,200509
2017-07-075065095045087,600508
2017-07-0650850950450411,700504
2017-07-0550250650250611,600506
2017-07-0450650750250212,400502
2017-07-0350450550350511,900505
2017-06-305025065025065,500506
2017-06-2950550850250615,400506
2017-06-285075085055057,300505
2017-06-2750851050750713,500507
2017-06-2650650950350822,000508
2017-06-235085095065068,200506
2017-06-225105105055059,800505
2017-06-2150850850650811,000508
2017-06-2050750750350611,400506
2017-06-1950350750050317,500503
2017-06-1650250850250313,000503
2017-06-1550550950350418,100504
2017-06-145085085045072,900507
2017-06-1350750950450814,300508
2017-06-1250350850150817,100508
2017-06-095015035005019,600501
2017-06-0850550850150116,300501
2017-06-0750150249650010,000500
2017-06-0650450650050112,600501
2017-06-0550551350151220,700512
2017-06-0249850549850525,200505
2017-06-0150050449750412,600504
2017-05-314985004985004,900500
2017-05-305005004965007,200500
2017-05-2950050149750017,500500
2017-05-2650050249950128,500501
2017-05-2550050449950122,800501
2017-05-2450350349850319,800503
2017-05-2351051049949943,600499
2017-05-2250650950350929,100509
2017-05-1950150650150313,000503
2017-05-1850050349150125,600501
2017-05-175055095055056,100505
2017-05-165045085045056,100505
2017-05-1550751050450410,500504
2017-05-1250651450450912,200509
2017-05-1150651250450923,000509
2017-05-1050850950650623,000506
2017-05-0950850850450511,100505
2017-05-0850850850250425,800504
2017-05-0249450649450327,800503
2017-05-0149650149549712,600497
2017-04-2849750449350416,300504
2017-04-274925004924978,400497
2017-04-2649449848949622,300496
2017-04-254864934864939,200493
2017-04-244954954884925,100492
2017-04-214944944884889,100488
2017-04-204974974934935,900493
2017-04-194894944894937,000493
2017-04-1848949448649112,200491
2017-04-1748649148149010,700490
2017-04-1448949148448912,300489
2017-04-1347648947648911,500489
2017-04-1248848948048413,700484
2017-04-114894944894905,400490
2017-04-104864914864888,700488
2017-04-0748949148448814,500488
2017-04-0649649648148622,200486
2017-04-0549250049049617,400496
2017-04-0450750949149240,400492
2017-04-0350851850550916,600509
2017-03-315185195065069,300506
2017-03-305125205125198,800519
2017-03-295205205125166,300516
2017-03-2851452051151813,900518
2017-03-2751852251451720,900517
2017-03-2452552551252228,100522
2017-03-2352552651752617,200526
2017-03-2252352752152425,900524
2017-03-2152652651952537,100525
2017-03-1751952451651918,100519
2017-03-1651151951051912,600519
2017-03-155205205155158,600515
2017-03-145165205155176,500517
2017-03-135155195155167,300516
2017-03-1051752351651831,200518
2017-03-0950552050451538,400515
2017-03-0850750750350414,200504
2017-03-0750350749950729,500507
2017-03-0650550550050423,000504
2017-03-0350650950550618,200506
2017-03-0250450950450610,300506
2017-03-0150750750250414,600504
2017-02-2850350650350424,000504
2017-02-2750550550150310,800503
2017-02-2451051250050535,500505
2017-02-2351452151451716,000517
2017-02-2252152351052152,000521
2017-02-2150652350352361,900523
2017-02-2049750749750131,200501
2017-02-174964984954959,200495
2017-02-164954964944965,000496
2017-02-1549749749249415,100494
2017-02-1449449849249230,800492
2017-02-1349649849249323,100493
2017-02-1049649849149523,700495
2017-02-094984984934949,300494
2017-02-084944994944989,100498
2017-02-0749749749349411,500494
2017-02-0649450249049749,300497
2017-02-0348949048648814,800488
2017-02-0249149348848916,700489
2017-02-0148849448649126,200491
2017-01-3148949348649037,500490
2017-01-3049449448949444,600494
2017-01-27494503492503150,700503
2017-01-2649450049249252,000492
2017-01-2549149449049420,900494
2017-01-2449049248849026,300490
2017-01-234874914874898,100489
2017-01-2049149348548934,100489
2017-01-194874904864908,800490
2017-01-1848848948348619,100486
2017-01-1748749248748845,300488
2017-01-1649449449149132,100491
2017-01-1349049549049410,900494
2017-01-1249749748649119,400491
2017-01-1150050349650012,200500
2017-01-1050350350050013,700500
2017-01-0649650549650314,300503
2017-01-0549650349650220,000502
2017-01-0449150049149720,900497

分割・併合履歴 : なし