6882 (株)三社電機製作所の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	860	872	860	863	39,900	863
2022-12-29	837	860	835	859	41,400	859
2022-12-28	860	865	842	849	83,700	849
2022-12-27	860	864	853	864	59,800	864
2022-12-26	850	861	839	852	68,500	852
2022-12-23	860	860	838	850	81,500	850
2022-12-22	880	884	867	867	51,100	867
2022-12-21	880	884	865	871	98,000	871
2022-12-20	912	920	876	890	127,500	890
2022-12-19	928	929	911	912	51,500	912
2022-12-16	920	941	920	927	93,000	927
2022-12-15	937	937	919	928	39,300	928
2022-12-14	940	940	922	936	30,800	936
2022-12-13	926	938	922	933	44,600	933
2022-12-12	945	945	922	927	51,900	927
2022-12-09	923	946	923	942	48,500	942
2022-12-08	948	948	916	917	78,300	917
2022-12-07	960	962	947	956	55,200	956
2022-12-06	955	960	933	960	64,700	960
2022-12-05	963	967	943	948	88,600	948
2022-12-02	967	970	947	970	84,900	970
2022-12-01	975	999	963	968	184,100	968
2022-11-30	1,000	1,000	957	960	205,900	960
2022-11-29	1,025	1,040	999	1,000	239,500	1,000
2022-11-28	1,100	1,109	1,033	1,033	472,600	1,033
2022-11-25	988	1,061	987	1,060	599,200	1,060
2022-11-24	940	964	936	962	110,700	962
2022-11-22	929	938	917	931	91,000	931
2022-11-21	889	917	884	917	84,800	917
2022-11-18	895	897	885	888	49,900	888
2022-11-17	895	897	883	894	57,000	894
2022-11-16	885	896	870	895	73,900	895
2022-11-15	894	894	879	887	86,100	887
2022-11-14	912	912	883	900	95,000	900
2022-11-11	953	957	913	914	125,100	914
2022-11-10	943	982	935	940	162,000	940
2022-11-09	920	950	872	928	427,400	928
2022-11-08	969	989	969	972	119,600	972
2022-11-07	971	971	947	960	61,600	960
2022-11-04	956	974	954	962	59,400	962
2022-11-02	972	978	954	969	115,300	969
2022-11-01	932	967	923	965	184,900	965
2022-10-31	896	904	880	903	31,600	903
2022-10-28	880	888	854	877	35,800	877
2022-10-27	895	897	882	891	21,500	891
2022-10-26	919	920	891	897	53,600	897
2022-10-25	874	905	874	904	98,500	904
2022-10-24	853	871	853	864	28,000	864
2022-10-21	850	854	843	848	21,100	848
2022-10-20	840	847	828	843	34,100	843
2022-10-19	830	847	824	840	39,300	840
2022-10-18	824	829	820	826	14,300	826
2022-10-17	824	829	816	822	11,700	822
2022-10-14	819	830	809	829	31,700	829
2022-10-13	816	816	802	803	27,800	803
2022-10-12	834	834	810	816	45,600	816
2022-10-11	850	852	836	836	51,300	836
2022-10-07	855	866	855	858	8,800	858
2022-10-06	858	875	858	870	18,600	870
2022-10-05	865	876	859	859	17,900	859
2022-10-04	860	871	860	867	20,600	867
2022-10-03	855	855	836	847	25,400	847
2022-09-30	885	885	841	853	64,200	853
2022-09-29	864	882	858	877	54,900	877
2022-09-28	867	867	847	858	43,700	858
2022-09-27	875	890	863	870	40,200	870
2022-09-26	880	886	869	875	36,800	875
2022-09-22	885	898	881	888	73,200	888
2022-09-21	909	918	893	900	52,900	900
2022-09-20	927	932	906	923	56,600	923
2022-09-16	928	929	913	919	42,800	919
2022-09-15	938	948	934	935	28,700	935
2022-09-14	910	952	910	940	99,100	940
2022-09-13	947	948	936	939	15,200	939
2022-09-12	945	950	937	944	20,500	944
2022-09-09	940	945	937	942	19,700	942
2022-09-08	932	942	931	934	35,900	934
2022-09-07	922	933	909	927	42,800	927
2022-09-06	926	937	919	922	46,100	922
2022-09-05	934	936	915	922	100,200	922
2022-09-02	951	951	932	940	72,500	940
2022-09-01	947	968	938	945	99,800	945
2022-08-31	938	969	936	949	165,800	949
2022-08-30	910	953	907	948	215,900	948
2022-08-29	888	900	888	897	74,700	897
2022-08-26	908	923	903	912	115,200	912
2022-08-25	877	901	876	895	84,500	895
2022-08-24	868	879	862	875	60,100	875
2022-08-23	858	871	858	865	60,100	865
2022-08-22	875	875	863	871	58,100	871
2022-08-19	867	884	865	884	50,800	884
2022-08-18	863	866	856	863	55,700	863
2022-08-17	875	880	867	872	48,700	872
2022-08-16	872	882	864	872	68,800	872
2022-08-15	860	871	860	871	61,000	871
2022-08-12	853	864	850	857	66,800	857
2022-08-10	845	850	834	843	67,600	843
2022-08-09	862	862	848	849	50,200	849
2022-08-08	860	870	852	864	114,200	864
2022-08-05	856	874	855	858	74,300	858
2022-08-04	860	863	851	860	51,600	860
2022-08-03	858	858	846	854	55,400	854
2022-08-02	860	870	846	859	115,000	859
2022-08-01	850	859	829	854	307,400	854
2022-07-29	910	917	900	900	51,000	900
2022-07-28	922	928	899	908	60,500	908
2022-07-27	917	926	912	920	30,100	920
2022-07-26	907	919	899	919	37,700	919
2022-07-25	908	910	900	905	26,700	905
2022-07-22	925	925	897	917	61,000	917
2022-07-21	905	925	893	911	59,100	911
2022-07-20	880	907	877	901	84,300	901
2022-07-19	866	873	859	871	21,700	871
2022-07-15	875	882	862	864	21,500	864
2022-07-14	857	876	852	876	34,900	876
2022-07-13	856	860	852	856	12,400	856
2022-07-12	870	870	851	855	28,100	855
2022-07-11	877	883	870	870	26,400	870
2022-07-08	876	887	865	865	68,900	865
2022-07-07	851	892	850	870	47,500	870
2022-07-06	861	862	851	853	26,300	853
2022-07-05	862	876	854	867	24,200	867
2022-07-04	868	869	857	861	18,300	861
2022-07-01	896	896	859	865	37,000	865
2022-06-30	898	904	889	896	30,600	896
2022-06-29	902	908	892	906	36,900	906
2022-06-28	909	918	900	910	40,400	910
2022-06-27	916	916	897	902	55,200	902
2022-06-24	907	907	896	896	32,300	896
2022-06-23	882	910	882	904	51,900	904
2022-06-22	909	918	876	888	48,900	888
2022-06-21	871	909	871	904	51,700	904
2022-06-20	899	906	864	869	70,900	869
2022-06-17	878	894	878	884	72,000	884
2022-06-16	946	947	915	920	32,300	920
2022-06-15	930	940	918	931	43,100	931
2022-06-14	915	930	909	930	79,500	930
2022-06-13	953	959	932	944	84,800	944
2022-06-10	985	986	971	977	45,700	977
2022-06-09	992	1,011	971	995	82,400	995
2022-06-08	1,022	1,023	982	1,002	136,200	1,002
2022-06-07	1,018	1,025	1,002	1,020	120,300	1,020
2022-06-06	1,000	1,031	1,000	1,017	257,900	1,017
2022-06-03	951	969	951	969	98,900	969
2022-06-02	927	969	924	947	173,200	947
2022-06-01	904	924	904	918	62,200	918
2022-05-31	890	917	887	905	63,600	905
2022-05-30	900	907	881	895	69,500	895
2022-05-27	900	902	873	875	93,500	875
2022-05-26	825	887	822	880	144,400	880
2022-05-25	828	835	818	825	19,900	825
2022-05-24	843	843	828	828	38,700	828
2022-05-23	845	852	833	843	58,300	843
2022-05-20	809	831	809	830	26,400	830
2022-05-19	796	818	794	805	56,400	805
2022-05-18	824	835	818	834	42,700	834
2022-05-17	815	822	810	818	10,100	818
2022-05-16	841	843	808	815	37,600	815
2022-05-13	800	836	800	824	63,700	824
2022-05-12	806	826	787	805	95,700	805
2022-05-11	800	838	800	812	243,600	812
2022-05-10	754	754	726	745	62,800	745
2022-05-09	762	762	748	748	24,700	748
2022-05-06	754	765	744	762	11,300	762
2022-05-02	747	761	747	753	29,900	753
2022-04-28	750	763	750	757	36,000	757
2022-04-27	748	756	729	747	60,600	747
2022-04-26	753	763	751	763	24,800	763
2022-04-25	752	757	749	756	33,800	756
2022-04-22	765	774	756	770	48,900	770
2022-04-21	771	777	765	771	26,300	771
2022-04-20	775	778	767	769	43,000	769
2022-04-19	757	766	747	760	31,000	760
2022-04-18	741	752	738	749	22,500	749
2022-04-15	747	757	740	746	26,100	746
2022-04-14	752	758	748	754	23,600	754
2022-04-13	739	768	739	763	23,900	763
2022-04-12	731	752	730	739	42,400	739
2022-04-11	746	746	731	740	30,700	740
2022-04-08	750	752	738	747	18,700	747
2022-04-07	759	759	743	743	48,000	743
2022-04-06	780	780	763	770	33,800	770
2022-04-05	792	802	788	791	29,600	791
2022-04-04	792	793	781	786	28,600	786
2022-04-01	786	796	770	790	54,700	790
2022-03-31	794	806	788	800	32,100	800
2022-03-30	790	804	777	804	33,800	804
2022-03-29	783	796	779	790	30,700	790
2022-03-28	799	799	780	783	33,000	783
2022-03-25	805	809	792	796	64,600	796
2022-03-24	787	797	777	793	46,100	793
2022-03-23	792	802	782	794	76,200	794
2022-03-22	790	793	771	777	47,700	777
2022-03-18	770	785	767	785	52,800	785
2022-03-17	760	770	754	770	41,900	770
2022-03-16	736	747	736	743	39,900	743
2022-03-15	720	732	717	729	31,100	729
2022-03-14	721	731	719	725	27,400	725
2022-03-11	721	726	707	721	42,000	721
2022-03-10	722	738	722	735	76,600	735
2022-03-09	700	717	687	703	73,000	703
2022-03-08	703	716	692	694	97,200	694
2022-03-07	720	720	700	717	71,000	717
2022-03-04	753	753	731	742	47,100	742
2022-03-03	763	773	757	757	47,600	757
2022-03-02	762	770	752	770	50,000	770
2022-03-01	776	779	771	777	66,000	777
2022-02-28	776	776	755	772	101,100	772
2022-02-25	737	754	726	753	62,300	753
2022-02-24	723	723	702	715	138,700	715
2022-02-22	730	745	727	736	61,700	736
2022-02-21	753	753	730	738	76,400	738
2022-02-18	760	768	747	768	84,200	768
2022-02-17	785	785	769	770	87,500	770
2022-02-16	794	795	779	783	58,300	783
2022-02-15	795	800	776	781	72,700	781
2022-02-14	791	804	785	803	86,800	803
2022-02-10	819	828	806	809	66,600	809
2022-02-09	801	814	794	814	69,400	814
2022-02-08	813	817	791	791	76,400	791
2022-02-07	822	822	807	815	48,700	815
2022-02-04	805	822	798	821	65,600	821
2022-02-03	823	824	806	808	106,200	808
2022-02-02	820	839	808	836	83,300	836
2022-02-01	848	857	817	820	120,700	820
2022-01-31	810	833	798	828	145,100	828
2022-01-28	830	830	784	815	266,900	815
2022-01-27	879	882	814	815	172,100	815
2022-01-26	862	871	850	864	61,000	864
2022-01-25	900	900	847	851	76,200	851
2022-01-24	868	890	864	888	52,900	888
2022-01-21	888	888	863	882	71,200	882
2022-01-20	888	908	876	897	80,100	897
2022-01-19	922	932	896	903	117,000	903
2022-01-18	963	963	920	929	120,600	929
2022-01-17	978	987	951	951	67,500	951
2022-01-14	970	977	954	966	68,100	966
2022-01-13	982	994	972	980	62,600	980
2022-01-12	975	996	966	982	140,000	982
2022-01-11	973	976	942	954	124,900	954
2022-01-07	1,023	1,034	961	979	205,400	979
2022-01-06	1,047	1,047	1,015	1,023	151,900	1,023
2022-01-05	1,076	1,095	1,064	1,077	74,200	1,077
2022-01-04	1,105	1,115	1,075	1,078	136,500	1,078

分割・併合履歴：なし

6882 (株)三社電機製作所 の時系列データ [2022年度]

6882 (株)三社電機製作所の時系列データ [2022年度]