三洋工業(5958)の株価時系列情報
三洋工業(5958)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 482 | 482 | 480 | 480 | 57,000 |
1985/12/27 | 485 | 487 | 481 | 481 | 10,000 |
1985/12/26 | 490 | 490 | 490 | 490 | 17,000 |
1985/12/25 | 461 | 473 | 461 | 469 | 86,000 |
1985/12/24 | 474 | 474 | 465 | 465 | 77,000 |
1985/12/23 | 478 | 480 | 470 | 475 | 83,000 |
1985/12/21 | 481 | 483 | 477 | 477 | 22,000 |
1985/12/20 | 485 | 486 | 475 | 480 | 112,000 |
1985/12/19 | 490 | 495 | 486 | 489 | 60,000 |
1985/12/18 | 500 | 500 | 490 | 490 | 118,000 |
1985/12/17 | 503 | 505 | 495 | 495 | 100,000 |
1985/12/16 | 510 | 510 | 503 | 503 | 72,000 |
1985/12/13 | 492 | 505 | 491 | 500 | 74,000 |
1985/12/12 | 500 | 508 | 490 | 490 | 137,000 |
1985/12/11 | 508 | 508 | 500 | 500 | 64,000 |
1985/12/10 | 518 | 518 | 490 | 490 | 196,000 |
1985/12/09 | 510 | 520 | 505 | 518 | 240,000 |
1985/12/07 | 509 | 509 | 503 | 504 | 97,000 |
1985/12/06 | 505 | 509 | 495 | 505 | 112,000 |
1985/12/05 | 513 | 513 | 495 | 495 | 88,000 |
1985/12/04 | 490 | 524 | 486 | 524 | 208,000 |
1985/12/03 | 485 | 486 | 485 | 486 | 129,000 |
1985/12/02 | 490 | 498 | 485 | 485 | 30,000 |
1985/11/30 | 494 | 494 | 485 | 485 | 29,000 |
1985/11/29 | 490 | 500 | 485 | 495 | 34,000 |
1985/11/28 | 486 | 490 | 485 | 485 | 53,000 |
1985/11/27 | 495 | 500 | 485 | 487 | 153,000 |
1985/11/26 | 509 | 510 | 490 | 500 | 107,000 |
1985/11/25 | 495 | 500 | 494 | 500 | 78,000 |
1985/11/22 | 470 | 500 | 470 | 490 | 102,000 |
1985/11/21 | 475 | 480 | 470 | 470 | 53,000 |
1985/11/20 | 472 | 472 | 465 | 470 | 62,000 |
1985/11/19 | 480 | 480 | 472 | 472 | 50,000 |
1985/11/18 | 485 | 485 | 480 | 480 | 40,000 |
1985/11/16 | 480 | 485 | 480 | 484 | 29,000 |
1985/11/15 | 485 | 489 | 480 | 480 | 37,000 |
1985/11/14 | 477 | 485 | 475 | 476 | 26,000 |
1985/11/13 | 475 | 482 | 475 | 475 | 134,000 |
1985/11/12 | 475 | 476 | 471 | 472 | 25,000 |
1985/11/11 | 471 | 471 | 470 | 471 | 18,000 |
1985/11/08 | 471 | 478 | 470 | 470 | 50,000 |
1985/11/07 | 462 | 473 | 462 | 473 | 13,000 |
1985/11/06 | 460 | 461 | 460 | 461 | 17,000 |
1985/11/05 | 470 | 470 | 453 | 453 | 47,000 |
1985/11/02 | 480 | 480 | 470 | 470 | 17,000 |
1985/11/01 | 475 | 485 | 470 | 470 | 83,000 |
1985/10/31 | 480 | 481 | 470 | 475 | 29,000 |
1985/10/30 | 462 | 483 | 462 | 475 | 49,000 |
1985/10/29 | 470 | 470 | 453 | 453 | 53,000 |
1985/10/28 | 482 | 483 | 475 | 475 | 13,000 |
1985/10/26 | 481 | 481 | 480 | 480 | 7,000 |
1985/10/25 | 480 | 486 | 475 | 475 | 62,000 |
1985/10/24 | 481 | 481 | 480 | 480 | 30,000 |
1985/10/23 | 491 | 491 | 480 | 480 | 43,000 |
1985/10/22 | 485 | 487 | 482 | 487 | 35,000 |
1985/10/21 | 484 | 484 | 482 | 482 | 31,000 |
1985/10/19 | 486 | 486 | 482 | 482 | 49,000 |
1985/10/18 | 495 | 495 | 486 | 486 | 92,000 |
1985/10/17 | 495 | 495 | 488 | 490 | 108,000 |
1985/10/16 | 506 | 507 | 486 | 486 | 164,000 |
1985/10/15 | 501 | 510 | 501 | 508 | 161,000 |
1985/10/14 | 501 | 505 | 499 | 499 | 41,000 |
1985/10/11 | 518 | 520 | 497 | 501 | 55,000 |
1985/10/09 | 506 | 530 | 506 | 518 | 248,000 |
1985/10/08 | 490 | 510 | 486 | 510 | 64,000 |
1985/10/07 | 495 | 500 | 486 | 486 | 67,000 |
1985/10/05 | 490 | 490 | 486 | 490 | 149,000 |
1985/10/04 | 482 | 490 | 482 | 486 | 79,000 |
1985/10/03 | 505 | 505 | 486 | 490 | 128,000 |
1985/10/02 | 511 | 515 | 498 | 507 | 69,000 |
1985/10/01 | 495 | 515 | 495 | 515 | 109,000 |
1985/09/30 | 486 | 500 | 485 | 500 | 65,000 |
1985/09/28 | 480 | 485 | 480 | 481 | 28,000 |
1985/09/27 | 476 | 490 | 476 | 480 | 171,000 |
1985/09/26 | 485 | 495 | 476 | 480 | 160,000 |
1985/09/25 | 486 | 486 | 475 | 476 | 149,000 |
1985/09/24 | 490 | 490 | 483 | 483 | 38,000 |
1985/09/21 | 490 | 490 | 488 | 490 | 22,000 |
1985/09/20 | 492 | 497 | 485 | 485 | 70,000 |
1985/09/19 | 476 | 485 | 471 | 482 | 89,000 |
1985/09/18 | 497 | 497 | 470 | 476 | 194,000 |
1985/09/17 | 515 | 516 | 495 | 497 | 47,000 |
1985/09/13 | 535 | 535 | 521 | 521 | 202,000 |
1985/09/12 | 544 | 544 | 526 | 527 | 323,000 |
1985/09/11 | 495 | 530 | 495 | 525 | 300,000 |
1985/09/10 | 499 | 499 | 480 | 495 | 47,000 |
1985/09/09 | 494 | 498 | 493 | 498 | 104,000 |
1985/09/07 | 473 | 475 | 466 | 473 | 56,000 |
1985/09/06 | 470 | 473 | 469 | 473 | 49,000 |
1985/09/05 | 472 | 491 | 470 | 470 | 36,000 |
1985/09/04 | 485 | 485 | 470 | 476 | 35,000 |
1985/09/03 | 470 | 500 | 470 | 490 | 107,000 |
1985/09/02 | 488 | 490 | 465 | 465 | 49,000 |
1985/08/31 | 465 | 475 | 463 | 475 | 15,000 |
1985/08/30 | 460 | 465 | 460 | 461 | 97,000 |
1985/08/29 | 476 | 482 | 465 | 465 | 111,000 |
1985/08/28 | 480 | 485 | 470 | 479 | 89,000 |
1985/08/27 | 462 | 476 | 462 | 476 | 82,000 |
1985/08/26 | 479 | 479 | 460 | 460 | 84,000 |
1985/08/24 | 475 | 489 | 475 | 489 | 35,000 |
1985/08/23 | 488 | 488 | 478 | 478 | 84,000 |
1985/08/22 | 480 | 486 | 480 | 485 | 60,000 |
1985/08/21 | 491 | 492 | 480 | 480 | 54,000 |
1985/08/20 | 501 | 501 | 490 | 491 | 42,000 |
1985/08/19 | 490 | 512 | 490 | 500 | 40,000 |
1985/08/17 | 505 | 510 | 490 | 490 | 47,000 |
1985/08/16 | 520 | 523 | 505 | 505 | 86,000 |
1985/08/15 | 495 | 530 | 480 | 530 | 113,000 |
1985/08/14 | 455 | 510 | 454 | 495 | 144,000 |
1985/08/13 | 469 | 469 | 453 | 453 | 53,000 |
1985/08/12 | 473 | 483 | 469 | 470 | 42,000 |
1985/08/09 | 485 | 485 | 471 | 472 | 37,000 |
1985/08/08 | 486 | 489 | 481 | 485 | 64,000 |
1985/08/07 | 513 | 513 | 485 | 485 | 80,000 |
1985/08/06 | 520 | 529 | 505 | 515 | 122,000 |
1985/08/05 | 505 | 516 | 491 | 510 | 230,000 |
1985/08/03 | 529 | 540 | 515 | 515 | 48,000 |
1985/08/02 | 521 | 533 | 521 | 530 | 87,000 |
1985/08/01 | 540 | 540 | 515 | 515 | 77,000 |
1985/07/31 | 541 | 560 | 541 | 560 | 68,000 |
1985/07/30 | 572 | 591 | 572 | 581 | 82,000 |
1985/07/29 | 613 | 614 | 598 | 601 | 1,349,000 |
1985/07/27 | 596 | 604 | 580 | 594 | 503,000 |
1985/07/26 | 560 | 600 | 560 | 597 | 398,000 |
1985/07/25 | 551 | 560 | 540 | 551 | 369,000 |
1985/07/24 | 581 | 581 | 551 | 551 | 240,000 |
1985/07/23 | 590 | 596 | 570 | 589 | 233,000 |
1985/07/22 | 560 | 600 | 551 | 600 | 348,000 |
1985/07/20 | 595 | 600 | 560 | 573 | 207,000 |
1985/07/19 | 617 | 617 | 585 | 585 | 642,000 |
1985/07/18 | 610 | 643 | 601 | 615 | 1,448,000 |
1985/07/17 | 589 | 649 | 585 | 611 | 3,785,000 |
1985/07/16 | 548 | 619 | 546 | 599 | 4,175,000 |
1985/07/15 | 520 | 538 | 515 | 538 | 1,060,000 |
1985/07/12 | 485 | 523 | 480 | 523 | 275,000 |
1985/07/11 | 500 | 500 | 485 | 490 | 233,000 |
1985/07/10 | 510 | 515 | 499 | 510 | 162,000 |
1985/07/09 | 517 | 522 | 500 | 510 | 278,000 |
1985/07/08 | 529 | 529 | 515 | 519 | 206,000 |
1985/07/06 | 530 | 535 | 510 | 511 | 383,000 |
1985/07/05 | 507 | 529 | 490 | 518 | 281,000 |
1985/07/04 | 510 | 515 | 491 | 498 | 223,000 |
1985/07/03 | 520 | 530 | 506 | 508 | 291,000 |
1985/07/02 | 545 | 546 | 517 | 517 | 626,000 |
1985/07/01 | 506 | 549 | 505 | 543 | 1,144,000 |
1985/06/29 | 502 | 524 | 495 | 516 | 511,000 |
1985/06/28 | 525 | 526 | 487 | 492 | 566,000 |
1985/06/27 | 530 | 535 | 510 | 516 | 1,144,000 |
1985/06/26 | 481 | 520 | 480 | 520 | 1,639,000 |
1985/06/25 | 475 | 495 | 461 | 475 | 1,144,000 |
1985/06/24 | 449 | 478 | 448 | 478 | 1,141,000 |
1985/06/22 | 436 | 444 | 430 | 444 | 308,000 |
1985/06/21 | 406 | 420 | 406 | 416 | 99,000 |
1985/06/20 | 433 | 434 | 421 | 421 | 110,000 |
1985/06/19 | 440 | 440 | 430 | 430 | 168,000 |
1985/06/18 | 440 | 445 | 438 | 439 | 366,000 |
1985/06/17 | 430 | 447 | 425 | 440 | 640,000 |
1985/06/15 | 410 | 428 | 410 | 420 | 240,000 |
1985/06/14 | 404 | 410 | 400 | 410 | 112,000 |
1985/06/13 | 398 | 407 | 398 | 404 | 38,000 |
1985/06/12 | 402 | 403 | 398 | 398 | 40,000 |
1985/06/11 | 405 | 407 | 400 | 407 | 48,000 |
1985/06/10 | 410 | 414 | 405 | 405 | 68,000 |
1985/06/07 | 410 | 414 | 405 | 405 | 75,000 |
1985/06/06 | 409 | 415 | 408 | 414 | 88,000 |
1985/06/05 | 425 | 429 | 412 | 412 | 318,000 |
1985/06/04 | 395 | 420 | 395 | 420 | 308,000 |
1985/06/03 | 400 | 404 | 392 | 392 | 81,000 |
1985/06/01 | 395 | 399 | 395 | 399 | 31,000 |
1985/05/31 | 395 | 395 | 391 | 392 | 17,000 |
1985/05/30 | 399 | 399 | 390 | 395 | 36,000 |
1985/05/29 | 406 | 408 | 400 | 400 | 83,000 |
1985/05/28 | 400 | 408 | 395 | 408 | 109,000 |
1985/05/27 | 399 | 402 | 398 | 402 | 91,000 |
1985/05/25 | 394 | 398 | 394 | 395 | 23,000 |
1985/05/24 | 397 | 400 | 390 | 390 | 48,000 |
1985/05/23 | 393 | 400 | 393 | 400 | 76,000 |
1985/05/22 | 400 | 400 | 393 | 395 | 77,000 |
1985/05/21 | 385 | 400 | 385 | 400 | 53,000 |
1985/05/20 | 381 | 386 | 380 | 380 | 21,000 |
1985/05/18 | 380 | 384 | 380 | 380 | 38,000 |
1985/05/17 | 383 | 384 | 375 | 377 | 79,000 |
1985/05/16 | 382 | 385 | 381 | 382 | 45,000 |
1985/05/15 | 391 | 396 | 381 | 392 | 97,000 |
1985/05/14 | 397 | 397 | 390 | 396 | 77,000 |
1985/05/13 | 410 | 412 | 401 | 410 | 216,000 |
1985/05/10 | 384 | 404 | 384 | 401 | 266,000 |
1985/05/09 | 374 | 385 | 374 | 380 | 55,000 |
1985/05/08 | 370 | 373 | 370 | 373 | 8,000 |
1985/05/07 | 383 | 383 | 369 | 369 | 50,000 |
1985/05/04 | 375 | 383 | 375 | 378 | 27,000 |
1985/05/02 | 366 | 385 | 366 | 372 | 57,000 |
1985/05/01 | 356 | 368 | 356 | 365 | 31,000 |
1985/04/30 | 360 | 360 | 355 | 355 | 27,000 |
1985/04/27 | 359 | 359 | 355 | 356 | 22,000 |
1985/04/26 | 355 | 355 | 352 | 354 | 58,000 |
1985/04/25 | 355 | 356 | 346 | 350 | 144,000 |
1985/04/24 | 355 | 357 | 353 | 355 | 72,000 |
1985/04/23 | 358 | 358 | 355 | 355 | 35,000 |
1985/04/22 | 357 | 359 | 354 | 354 | 38,000 |
1985/04/20 | 355 | 360 | 355 | 355 | 24,000 |
1985/04/19 | 355 | 360 | 352 | 352 | 73,000 |
1985/04/18 | 361 | 362 | 359 | 362 | 20,000 |
1985/04/17 | 359 | 360 | 355 | 360 | 35,000 |
1985/04/16 | 364 | 364 | 360 | 360 | 53,000 |
1985/04/15 | 363 | 369 | 362 | 362 | 41,000 |
1985/04/12 | 364 | 365 | 362 | 362 | 46,000 |
1985/04/11 | 370 | 370 | 366 | 366 | 32,000 |
1985/04/10 | 368 | 370 | 367 | 369 | 34,000 |
1985/04/09 | 366 | 369 | 363 | 365 | 110,000 |
1985/04/08 | 370 | 371 | 365 | 370 | 35,000 |
1985/04/06 | 375 | 375 | 370 | 370 | 9,000 |
1985/04/05 | 368 | 368 | 365 | 367 | 31,000 |
1985/04/04 | 363 | 369 | 362 | 363 | 35,000 |
1985/04/03 | 366 | 366 | 363 | 363 | 11,000 |
1985/04/02 | 370 | 370 | 361 | 361 | 28,000 |
1985/04/01 | 361 | 370 | 360 | 370 | 53,000 |
1985/03/30 | 360 | 360 | 359 | 360 | 23,000 |
1985/03/29 | 360 | 360 | 359 | 360 | 32,000 |
1985/03/28 | 357 | 360 | 357 | 360 | 18,000 |
1985/03/27 | 360 | 360 | 351 | 353 | 52,000 |
1985/03/26 | 359 | 360 | 355 | 360 | 49,000 |
1985/03/25 | 365 | 365 | 361 | 361 | 42,000 |
1985/03/23 | 363 | 364 | 363 | 363 | 18,000 |
1985/03/20 | 362 | 363 | 361 | 361 | 54,000 |
1985/03/19 | 361 | 362 | 360 | 361 | 102,000 |
1985/03/18 | 367 | 368 | 360 | 362 | 57,000 |
1985/03/16 | 369 | 370 | 368 | 370 | 32,000 |
1985/03/15 | 370 | 371 | 367 | 367 | 79,000 |
1985/03/14 | 370 | 375 | 370 | 370 | 85,000 |
1985/03/13 | 370 | 374 | 366 | 370 | 76,000 |
1985/03/12 | 370 | 373 | 362 | 367 | 155,000 |
1985/03/11 | 365 | 376 | 365 | 365 | 81,000 |
1985/03/08 | 366 | 371 | 365 | 368 | 66,000 |
1985/03/07 | 371 | 375 | 366 | 366 | 50,000 |
1985/03/06 | 374 | 375 | 371 | 371 | 37,000 |
1985/03/05 | 375 | 375 | 370 | 375 | 30,000 |
1985/03/04 | 370 | 375 | 370 | 370 | 48,000 |
1985/03/02 | 362 | 371 | 362 | 366 | 80,000 |
1985/03/01 | 385 | 385 | 359 | 359 | 79,000 |
1985/02/28 | 385 | 385 | 382 | 385 | 29,000 |
1985/02/27 | 393 | 398 | 380 | 380 | 99,000 |
1985/02/26 | 392 | 400 | 391 | 392 | 99,000 |
1985/02/25 | 385 | 390 | 380 | 382 | 181,000 |
1985/02/23 | 392 | 395 | 380 | 380 | 42,000 |
1985/02/22 | 400 | 405 | 392 | 392 | 67,000 |
1985/02/21 | 405 | 410 | 400 | 400 | 163,000 |
1985/02/20 | 415 | 415 | 400 | 401 | 269,000 |
1985/02/19 | 418 | 430 | 410 | 415 | 742,000 |
1985/02/18 | 375 | 403 | 370 | 403 | 260,000 |
1985/02/16 | 366 | 375 | 360 | 360 | 72,000 |
1985/02/15 | 348 | 363 | 346 | 363 | 108,000 |
1985/02/14 | 346 | 353 | 345 | 353 | 17,000 |
1985/02/13 | 346 | 355 | 345 | 345 | 45,000 |
1985/02/12 | 350 | 350 | 345 | 345 | 51,000 |
1985/02/08 | 350 | 350 | 345 | 345 | 76,000 |
1985/02/07 | 356 | 356 | 350 | 350 | 95,000 |
1985/02/06 | 356 | 358 | 355 | 355 | 40,000 |
1985/02/05 | 356 | 356 | 356 | 356 | 6,000 |
1985/02/04 | 356 | 356 | 355 | 355 | 20,000 |
1985/02/02 | 353 | 355 | 351 | 353 | 27,000 |
1985/02/01 | 360 | 360 | 351 | 351 | 70,000 |
1985/01/31 | 367 | 367 | 360 | 363 | 66,000 |
1985/01/30 | 376 | 376 | 367 | 367 | 68,000 |
1985/01/29 | 376 | 376 | 375 | 376 | 35,000 |
1985/01/28 | 370 | 380 | 369 | 376 | 66,000 |
1985/01/26 | 374 | 374 | 365 | 365 | 24,000 |
1985/01/25 | 371 | 371 | 369 | 370 | 39,000 |
1985/01/24 | 365 | 370 | 365 | 369 | 152,000 |
1985/01/23 | 367 | 370 | 362 | 368 | 53,000 |
1985/01/22 | 372 | 375 | 365 | 365 | 109,000 |
1985/01/21 | 370 | 372 | 370 | 372 | 41,000 |
1985/01/19 | 369 | 374 | 365 | 365 | 72,000 |
1985/01/18 | 369 | 369 | 366 | 369 | 67,000 |
1985/01/17 | 383 | 383 | 368 | 369 | 124,000 |
1985/01/16 | 367 | 378 | 364 | 378 | 64,000 |
1985/01/14 | 361 | 366 | 361 | 362 | 26,000 |
1985/01/11 | 356 | 370 | 356 | 361 | 121,000 |
1985/01/10 | 350 | 355 | 350 | 355 | 95,000 |
1985/01/09 | 350 | 350 | 348 | 350 | 52,000 |
1985/01/08 | 360 | 360 | 356 | 356 | 27,000 |
1985/01/07 | 373 | 373 | 372 | 372 | 20,000 |
1985/01/05 | 371 | 373 | 370 | 373 | 11,000 |
1985/01/04 | 378 | 378 | 372 | 372 | 12,000 |