6882 (株)三社電機製作所 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2881583981583157,300831
2018-12-27800839790830156,000830
2018-12-26746775746769117,300769
2018-12-25740770720722222,700722
2018-12-21833834770809219,700809
2018-12-20872884850856158,600856
2018-12-19871908855900180,100900
2018-12-18890914864864150,100864
2018-12-1790193090191084,200910
2018-12-14945945915928129,700928
2018-12-1393596092896048,200960
2018-12-12900937900935112,400935
2018-12-1193994989690898,100908
2018-12-1096096893193997,800939
2018-12-0798899195897365,800973
2018-12-0699599595097799,500977
2018-12-059891,017987996192,000996
2018-12-041,0771,0811,0201,02798,2001,027
2018-12-031,0761,0861,0651,069115,2001,069
2018-11-301,0391,0761,0391,063104,8001,063
2018-11-291,0361,0641,0361,042158,7001,042
2018-11-289991,0239971,01690,2001,016
2018-11-271,0131,01998299682,800996
2018-11-26959998946998107,600998
2018-11-2297398495295966,800959
2018-11-21953986946971127,600971
2018-11-209871,00597798366,000983
2018-11-199681,0099681,001161,0001,001
2018-11-161,0131,014968968137,600968
2018-11-159901,0219881,002111,0001,002
2018-11-141,0021,0271,0011,015115,1001,015
2018-11-139841,0119641,002210,7001,002
2018-11-121,0421,0431,0111,022162,6001,022
2018-11-091,0731,1191,0631,069521,1001,069
2018-11-081,1901,2051,1751,193241,7001,193
2018-11-071,1411,1761,1251,159176,9001,159
2018-11-061,1511,1601,1251,139104,7001,139
2018-11-051,1551,1951,1321,132198,8001,132
2018-11-021,1171,1821,1161,182209,8001,182
2018-11-011,0961,1221,0751,111114,8001,111
2018-10-311,0791,1081,0611,096182,4001,096
2018-10-309861,0569721,052222,1001,052
2018-10-291,0401,0601,0021,014170,2001,014
2018-10-261,0701,0771,0021,043230,9001,043
2018-10-251,0651,0901,0391,040210,1001,040
2018-10-241,1801,1821,1241,141147,1001,141
2018-10-231,1901,1941,1561,170124,6001,170
2018-10-221,1791,2081,1501,195121,4001,195
2018-10-191,1521,1801,1351,179171,7001,179
2018-10-181,2151,2261,1771,177133,8001,177
2018-10-171,2351,2381,1951,215204,6001,215
2018-10-161,1881,2061,1521,205300,6001,205
2018-10-151,2521,2611,1821,190317,8001,190
2018-10-121,2441,2701,2341,261259,3001,261
2018-10-111,2841,3331,2621,274436,4001,274
2018-10-101,3551,4051,3551,404317,9001,404
2018-10-091,3511,3631,3271,340146,6001,340
2018-10-051,3651,3951,3561,371179,4001,371
2018-10-041,3911,4071,3621,390204,0001,390
2018-10-031,3751,4061,3671,391213,1001,391
2018-10-021,3991,4041,3581,383302,5001,383
2018-10-011,3301,4071,3261,399305,1001,399
2018-09-281,3391,3431,3151,324124,7001,324
2018-09-271,3641,3701,3201,325422,7001,325
2018-09-261,2501,3101,2501,304212,2001,304
2018-09-251,2431,2871,2121,254149,5001,254
2018-09-211,2251,2491,1981,230230,3001,230
2018-09-201,2211,2291,2011,21389,2001,213
2018-09-191,2171,2361,1961,227101,1001,227
2018-09-181,2101,2311,1831,200156,0001,200
2018-09-141,1801,2451,1801,230152,2001,230
2018-09-131,1621,1891,1621,17067,3001,170
2018-09-121,2281,2311,1561,162156,0001,162
2018-09-111,2201,2411,2201,23439,1001,234
2018-09-101,2161,2451,2161,22450,0001,224
2018-09-071,2191,2451,1921,23095,4001,230
2018-09-061,2611,2701,2231,24569,6001,245
2018-09-051,3001,3291,2761,27980,8001,279
2018-09-041,2701,3201,2701,30845,5001,308
2018-09-031,3451,3451,2761,286124,6001,286
2018-08-311,3351,3631,3281,354124,3001,354
2018-08-301,3281,3551,3101,344139,5001,344
2018-08-291,2591,3371,2591,327203,0001,327
2018-08-281,2981,3181,2521,262190,3001,262
2018-08-271,2581,2931,2561,293191,7001,293
2018-08-241,1901,2331,1771,228107,9001,228
2018-08-231,2111,2281,1861,187101,7001,187
2018-08-221,1511,2261,1451,206181,8001,206
2018-08-211,1131,1741,1111,142187,4001,142
2018-08-201,2101,2231,1161,121396,5001,121
2018-08-171,2211,2381,2031,215104,3001,215
2018-08-161,2571,2571,1911,210218,2001,210
2018-08-151,2801,3051,2491,277134,2001,277
2018-08-141,2851,2981,2651,275124,4001,275
2018-08-131,3501,3501,2491,276232,4001,276
2018-08-101,3901,4151,3551,366168,0001,366
2018-08-091,3881,4051,3731,38698,7001,386
2018-08-081,3731,4101,3731,397202,0001,397
2018-08-071,3091,3721,2921,356166,0001,356
2018-08-061,3501,3631,3111,324180,6001,324
2018-08-031,4231,4331,3361,364333,1001,364
2018-08-021,3841,4261,3781,417338,9001,417
2018-08-011,3421,3951,3411,391284,7001,391
2018-07-311,3481,3741,3211,346250,6001,346
2018-07-301,4001,4121,2861,3601,134,4001,360
2018-07-271,2311,2751,2301,270339,9001,270
2018-07-261,2311,2311,1891,207209,2001,207
2018-07-251,2331,2451,2091,221185,9001,221
2018-07-241,1911,2431,1881,215239,0001,215
2018-07-231,1341,1751,1221,171188,3001,171
2018-07-201,1431,1611,1011,11599,3001,115
2018-07-191,0811,1481,0801,142136,0001,142
2018-07-181,0681,0951,0621,07550,2001,075
2018-07-171,0981,0981,0661,06845,2001,068
2018-07-131,0901,1141,0801,09672,6001,096
2018-07-121,0651,0951,0611,08448,5001,084
2018-07-111,0731,0851,0471,07294,0001,072
2018-07-101,1261,1271,0861,087149,0001,087
2018-07-091,0861,1161,0711,11694,0001,116
2018-07-061,0181,0991,0131,093156,9001,093
2018-07-051,0211,0411,0051,011140,8001,011
2018-07-041,1411,1411,0321,032286,2001,032
2018-07-031,1441,1941,1001,147413,2001,147
2018-07-021,1001,1431,0821,084205,0001,084
2018-06-291,0451,0841,0401,08380,2001,083
2018-06-281,0631,0721,0301,040154,5001,040
2018-06-271,0731,0861,0591,07372,8001,073
2018-06-261,0481,0731,0231,072163,9001,072
2018-06-251,1021,1221,0701,07389,1001,073
2018-06-221,1131,1281,1021,11566,9001,115
2018-06-211,1431,1691,1211,129137,6001,129
2018-06-201,1421,1501,0851,143145,6001,143
2018-06-191,1991,2071,1401,160137,8001,160
2018-06-181,1981,2091,1801,195131,0001,195
2018-06-151,2401,2501,2071,21097,4001,210
2018-06-141,2501,2901,2321,236256,5001,236
2018-06-131,2451,2451,2231,229100,3001,229
2018-06-121,2291,2491,2111,236124,7001,236
2018-06-111,2511,2511,2091,222177,3001,222
2018-06-081,2321,2631,2291,248152,0001,248
2018-06-071,2091,2591,2021,249264,0001,249
2018-06-061,1731,2031,1611,188158,4001,188
2018-06-051,1861,2001,1561,165160,2001,165
2018-06-041,2041,2061,1691,172269,0001,172
2018-06-011,2001,2221,1881,205173,0001,205
2018-05-311,2131,2341,1941,218169,6001,218
2018-05-301,1711,2301,1681,213244,1001,213
2018-05-291,2821,2881,2221,225239,1001,225
2018-05-281,2911,3101,2801,28294,7001,282
2018-05-251,2721,3211,2721,292158,8001,292
2018-05-241,3741,3741,2901,302343,8001,302
2018-05-231,4251,4271,3771,378264,7001,378
2018-05-221,4261,4341,4151,434101,8001,434
2018-05-211,4061,4351,4061,41779,4001,417
2018-05-181,4321,4331,3941,406151,0001,406
2018-05-171,4141,4551,4111,43276,3001,432
2018-05-161,4111,4271,3821,414174,0001,414
2018-05-151,4591,4651,4161,420144,7001,420
2018-05-141,5031,5111,4521,459170,7001,459
2018-05-111,5111,5291,4911,514166,4001,514
2018-05-101,5541,6251,4891,507427,6001,507
2018-05-091,4001,5591,3901,554807,5001,554
2018-05-081,3901,4201,3761,410294,7001,410
2018-05-071,4121,4181,3861,390110,7001,390
2018-05-021,3951,4191,3901,408110,3001,408
2018-05-011,4301,4351,3951,40599,5001,405
2018-04-271,4711,4711,4271,43482,8001,434
2018-04-261,4611,4871,4481,45082,6001,450
2018-04-251,4731,4801,4471,447124,0001,447
2018-04-241,4681,5081,4651,499131,6001,499
2018-04-231,4461,4691,4251,468127,2001,468
2018-04-201,4721,4771,4561,462102,3001,462
2018-04-191,4751,4891,4561,481153,1001,481
2018-04-181,4321,4881,4311,479181,1001,479
2018-04-171,4311,4491,3801,427199,2001,427
2018-04-161,5061,5111,4351,440181,7001,440
2018-04-131,4591,5051,4591,500198,9001,500
2018-04-121,4401,4751,4261,434111,7001,434
2018-04-111,5131,5181,4621,470124,7001,470
2018-04-101,4451,4871,4131,487211,3001,487
2018-04-091,4121,4681,4101,460199,2001,460
2018-04-061,4701,4741,4251,437226,1001,437
2018-04-051,4901,4951,4451,479237,9001,479
2018-04-041,5521,5601,4591,474337,8001,474
2018-04-031,5431,5571,5231,532289,2001,532
2018-03-301,6131,6361,6001,615192,4001,615
2018-03-291,5831,6071,5541,592231,7001,592
2018-03-281,5611,6031,5321,550281,4001,550
2018-03-271,5801,6321,5661,612369,7001,612
2018-03-261,4881,5281,4211,521471,3001,521
2018-03-231,5501,5981,5251,530493,0001,530
2018-03-221,6841,7031,6371,661162,7001,661
2018-03-201,6121,6971,5951,687268,6001,687
2018-03-191,7101,7181,6151,650366,6001,650
2018-03-161,8001,8151,7241,741456,6001,741
2018-03-151,7451,8001,7351,800355,7001,800
2018-03-141,7271,7681,7271,748193,4001,748
2018-03-131,7251,7651,7121,760240,4001,760
2018-03-121,7801,7951,7171,749332,9001,749
2018-03-091,7381,7801,7011,738498,8001,738
2018-03-081,6721,7141,6721,699348,2001,699
2018-03-071,6751,7131,6421,646361,5001,646
2018-03-061,7251,7401,6771,699378,4001,699
2018-03-051,7911,7961,6051,651721,0001,651
2018-03-021,7101,7881,7001,768439,8001,768
2018-03-011,7361,7941,7311,781363,8001,781
2018-02-281,7351,8191,7301,776439,3001,776
2018-02-271,8461,8561,7651,766837,4001,766
2018-02-261,8401,9041,8111,8461,630,2001,846
2018-02-231,7701,7761,6921,725455,0001,725
2018-02-221,7641,7901,7241,752448,3001,752
2018-02-211,7701,8081,7441,770926,3001,770
2018-02-201,6911,7841,6761,7731,310,9001,773
2018-02-191,5851,7311,5831,7081,571,6001,708
2018-02-161,5001,5221,4771,493404,0001,493
2018-02-151,4051,4981,3941,475512,1001,475
2018-02-141,4421,4831,3561,379582,9001,379
2018-02-131,5441,5541,4501,453518,5001,453
2018-02-091,4171,5001,4011,491721,5001,491
2018-02-081,5251,5841,5021,540699,1001,540
2018-02-071,6741,6781,4921,5061,125,2001,506
2018-02-061,6121,7361,4521,4922,474,2001,492
2018-02-051,8501,9201,8211,8521,075,7001,852
2018-02-021,8501,9491,8001,9161,916,3001,916
2018-02-011,6991,8181,6881,8111,203,0001,811
2018-01-311,6901,7271,6611,680522,3001,680
2018-01-301,7321,7751,6671,7151,054,7001,715
2018-01-291,7101,7811,6531,7632,429,6001,763
2018-01-261,5831,6551,5831,637848,1001,637
2018-01-251,5861,6091,5631,564390,8001,564
2018-01-241,5911,6481,5621,615534,0001,615
2018-01-231,5751,6101,5461,587375,8001,587
2018-01-221,6001,6161,5561,578354,1001,578
2018-01-191,5751,6101,5431,590417,6001,590
2018-01-181,6751,6751,5551,581696,1001,581
2018-01-171,6751,6891,6311,646549,8001,646
2018-01-161,7001,7201,6411,695670,6001,695
2018-01-151,6191,7051,6071,701961,8001,701
2018-01-121,5611,6031,5611,602334,7001,602
2018-01-111,5951,6211,5531,557709,5001,557
2018-01-101,5771,6481,5541,618693,8001,618
2018-01-091,5611,5941,5311,577590,8001,577
2018-01-051,5301,5501,4961,531490,4001,531
2018-01-041,5391,6301,5071,515969,0001,515

分割・併合履歴 : なし