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 |
---|---|---|---|---|---|
2013/12/30 | 187 | 190 | 186 | 189 | 51,000 |
2013/12/27 | 187 | 187 | 185 | 187 | 68,000 |
2013/12/26 | 178 | 184 | 178 | 184 | 63,000 |
2013/12/25 | 176 | 177 | 174 | 177 | 92,000 |
2013/12/24 | 177 | 177 | 175 | 176 | 62,000 |
2013/12/20 | 179 | 180 | 175 | 179 | 96,000 |
2013/12/19 | 181 | 182 | 179 | 181 | 42,000 |
2013/12/18 | 181 | 181 | 180 | 181 | 22,000 |
2013/12/17 | 181 | 181 | 178 | 181 | 32,000 |
2013/12/16 | 183 | 183 | 179 | 181 | 42,000 |
2013/12/13 | 180 | 181 | 179 | 180 | 95,000 |
2013/12/12 | 182 | 183 | 181 | 182 | 63,000 |
2013/12/11 | 187 | 187 | 184 | 184 | 52,000 |
2013/12/10 | 185 | 187 | 183 | 187 | 43,000 |
2013/12/09 | 188 | 188 | 186 | 187 | 17,000 |
2013/12/06 | 186 | 188 | 185 | 185 | 30,000 |
2013/12/05 | 188 | 188 | 186 | 186 | 40,000 |
2013/12/04 | 187 | 187 | 184 | 185 | 34,000 |
2013/12/03 | 189 | 189 | 187 | 187 | 15,000 |
2013/12/02 | 187 | 190 | 187 | 187 | 32,000 |
2013/11/29 | 187 | 188 | 187 | 187 | 16,000 |
2013/11/28 | 188 | 190 | 187 | 188 | 38,000 |
2013/11/27 | 188 | 189 | 188 | 189 | 21,000 |
2013/11/26 | 188 | 188 | 187 | 187 | 12,000 |
2013/11/25 | 186 | 189 | 186 | 188 | 37,000 |
2013/11/22 | 190 | 190 | 187 | 188 | 23,000 |
2013/11/21 | 188 | 190 | 187 | 188 | 50,000 |
2013/11/20 | 188 | 188 | 186 | 187 | 57,000 |
2013/11/19 | 190 | 190 | 187 | 187 | 29,000 |
2013/11/18 | 190 | 191 | 189 | 190 | 31,000 |
2013/11/15 | 188 | 189 | 186 | 189 | 34,000 |
2013/11/14 | 188 | 188 | 185 | 187 | 54,000 |
2013/11/13 | 186 | 186 | 182 | 184 | 36,000 |
2013/11/12 | 182 | 186 | 180 | 184 | 148,000 |
2013/11/11 | 185 | 187 | 184 | 186 | 43,000 |
2013/11/08 | 187 | 187 | 185 | 185 | 47,000 |
2013/11/07 | 185 | 189 | 182 | 184 | 80,000 |
2013/11/06 | 180 | 187 | 180 | 181 | 82,000 |
2013/11/05 | 181 | 181 | 178 | 180 | 29,000 |
2013/11/01 | 183 | 185 | 179 | 183 | 74,000 |
2013/10/31 | 187 | 187 | 185 | 186 | 54,000 |
2013/10/30 | 188 | 188 | 186 | 188 | 31,000 |
2013/10/29 | 186 | 187 | 185 | 187 | 27,000 |
2013/10/28 | 189 | 189 | 187 | 187 | 23,000 |
2013/10/25 | 184 | 187 | 184 | 185 | 47,000 |
2013/10/24 | 186 | 186 | 183 | 184 | 19,000 |
2013/10/23 | 185 | 187 | 183 | 183 | 26,000 |
2013/10/22 | 184 | 186 | 184 | 185 | 20,000 |
2013/10/21 | 184 | 187 | 184 | 184 | 35,000 |
2013/10/18 | 183 | 184 | 182 | 183 | 26,000 |
2013/10/17 | 186 | 186 | 183 | 184 | 28,000 |
2013/10/16 | 186 | 186 | 184 | 186 | 9,000 |
2013/10/15 | 188 | 188 | 185 | 187 | 46,000 |
2013/10/11 | 188 | 189 | 184 | 187 | 67,000 |
2013/10/10 | 180 | 185 | 180 | 183 | 81,000 |
2013/10/09 | 178 | 182 | 176 | 181 | 57,000 |
2013/10/08 | 179 | 179 | 174 | 178 | 90,000 |
2013/10/07 | 184 | 184 | 171 | 179 | 94,000 |
2013/10/04 | 189 | 189 | 183 | 186 | 67,000 |
2013/10/03 | 191 | 191 | 187 | 189 | 59,000 |
2013/10/02 | 195 | 196 | 191 | 192 | 47,000 |
2013/10/01 | 196 | 198 | 195 | 195 | 26,000 |
2013/09/30 | 195 | 197 | 195 | 196 | 30,000 |
2013/09/27 | 198 | 200 | 195 | 200 | 68,000 |
2013/09/26 | 200 | 201 | 188 | 198 | 91,000 |
2013/09/25 | 207 | 207 | 201 | 203 | 174,000 |
2013/09/24 | 193 | 196 | 192 | 196 | 60,000 |
2013/09/20 | 194 | 194 | 192 | 194 | 35,000 |
2013/09/19 | 195 | 195 | 191 | 193 | 59,000 |
2013/09/18 | 197 | 197 | 193 | 193 | 36,000 |
2013/09/17 | 197 | 197 | 194 | 196 | 78,000 |
2013/09/13 | 193 | 193 | 191 | 193 | 94,000 |
2013/09/12 | 190 | 192 | 187 | 188 | 133,000 |
2013/09/11 | 198 | 198 | 195 | 197 | 120,000 |
2013/09/10 | 181 | 196 | 181 | 194 | 202,000 |
2013/09/09 | 182 | 183 | 174 | 181 | 110,000 |
2013/09/06 | 171 | 172 | 170 | 172 | 16,000 |
2013/09/05 | 170 | 170 | 167 | 170 | 37,000 |
2013/09/04 | 168 | 172 | 168 | 171 | 38,000 |
2013/09/03 | 166 | 169 | 166 | 169 | 15,000 |
2013/09/02 | 165 | 166 | 165 | 165 | 23,000 |
2013/08/30 | 168 | 168 | 166 | 166 | 30,000 |
2013/08/29 | 168 | 169 | 166 | 168 | 28,000 |
2013/08/28 | 168 | 169 | 167 | 169 | 32,000 |
2013/08/27 | 169 | 169 | 168 | 169 | 19,000 |
2013/08/26 | 169 | 169 | 167 | 169 | 36,000 |
2013/08/23 | 167 | 169 | 166 | 169 | 38,000 |
2013/08/22 | 168 | 168 | 166 | 167 | 10,000 |
2013/08/21 | 168 | 168 | 166 | 166 | 45,000 |
2013/08/20 | 169 | 169 | 168 | 168 | 36,000 |
2013/08/19 | 170 | 171 | 169 | 169 | 33,000 |
2013/08/16 | 171 | 172 | 171 | 171 | 45,000 |
2013/08/15 | 172 | 175 | 171 | 174 | 27,000 |
2013/08/14 | 171 | 173 | 170 | 171 | 73,000 |
2013/08/13 | 168 | 169 | 167 | 168 | 86,000 |
2013/08/12 | 170 | 172 | 168 | 170 | 64,000 |
2013/08/09 | 173 | 173 | 169 | 169 | 87,000 |
2013/08/08 | 171 | 173 | 170 | 170 | 61,000 |
2013/08/07 | 177 | 177 | 171 | 171 | 91,000 |
2013/08/06 | 182 | 182 | 172 | 177 | 102,000 |
2013/08/05 | 182 | 182 | 178 | 180 | 64,000 |
2013/08/02 | 182 | 186 | 180 | 183 | 86,000 |
2013/08/01 | 183 | 183 | 180 | 181 | 28,000 |
2013/07/31 | 186 | 186 | 184 | 185 | 31,000 |
2013/07/30 | 186 | 188 | 182 | 187 | 48,000 |
2013/07/29 | 195 | 195 | 188 | 189 | 68,000 |
2013/07/26 | 195 | 198 | 194 | 195 | 14,000 |
2013/07/25 | 196 | 197 | 196 | 196 | 16,000 |
2013/07/24 | 199 | 199 | 198 | 198 | 7,000 |
2013/07/23 | 195 | 198 | 195 | 197 | 16,000 |
2013/07/22 | 196 | 197 | 195 | 195 | 16,000 |
2013/07/19 | 197 | 197 | 192 | 193 | 25,000 |
2013/07/18 | 198 | 198 | 195 | 197 | 16,000 |
2013/07/17 | 199 | 199 | 197 | 197 | 10,000 |
2013/07/16 | 201 | 201 | 199 | 199 | 31,000 |
2013/07/12 | 200 | 200 | 200 | 200 | 83,000 |
2013/07/11 | 194 | 202 | 194 | 202 | 50,000 |
2013/07/10 | 195 | 198 | 195 | 195 | 54,000 |
2013/07/09 | 196 | 197 | 192 | 192 | 56,000 |
2013/07/08 | 195 | 196 | 193 | 194 | 39,000 |
2013/07/05 | 193 | 195 | 193 | 193 | 19,000 |
2013/07/04 | 192 | 193 | 191 | 191 | 11,000 |
2013/07/03 | 197 | 197 | 190 | 192 | 51,000 |
2013/07/02 | 195 | 199 | 194 | 196 | 56,000 |
2013/07/01 | 189 | 192 | 189 | 192 | 22,000 |
2013/06/28 | 184 | 187 | 184 | 187 | 33,000 |
2013/06/27 | 183 | 184 | 181 | 184 | 36,000 |
2013/06/26 | 184 | 184 | 182 | 183 | 23,000 |
2013/06/25 | 186 | 186 | 183 | 184 | 20,000 |
2013/06/24 | 186 | 188 | 183 | 184 | 21,000 |
2013/06/21 | 186 | 186 | 182 | 185 | 23,000 |
2013/06/20 | 186 | 188 | 186 | 186 | 13,000 |
2013/06/19 | 185 | 186 | 185 | 185 | 9,000 |
2013/06/18 | 185 | 186 | 184 | 185 | 55,000 |
2013/06/17 | 184 | 194 | 184 | 188 | 78,000 |
2013/06/14 | 178 | 183 | 178 | 179 | 86,000 |
2013/06/13 | 181 | 182 | 176 | 176 | 59,000 |
2013/06/12 | 182 | 184 | 180 | 183 | 61,000 |
2013/06/11 | 180 | 184 | 180 | 183 | 41,000 |
2013/06/10 | 179 | 182 | 179 | 182 | 59,000 |
2013/06/07 | 181 | 181 | 175 | 175 | 68,000 |
2013/06/06 | 185 | 186 | 178 | 180 | 58,000 |
2013/06/05 | 188 | 189 | 185 | 185 | 64,000 |
2013/06/04 | 188 | 188 | 182 | 187 | 59,000 |
2013/06/03 | 196 | 196 | 188 | 188 | 49,000 |
2013/05/31 | 196 | 198 | 195 | 196 | 39,000 |
2013/05/30 | 198 | 198 | 194 | 195 | 92,000 |
2013/05/29 | 197 | 202 | 195 | 198 | 59,000 |
2013/05/28 | 192 | 195 | 192 | 195 | 71,000 |
2013/05/27 | 207 | 208 | 192 | 197 | 131,000 |
2013/05/24 | 209 | 211 | 201 | 205 | 95,000 |
2013/05/23 | 218 | 218 | 210 | 210 | 113,000 |
2013/05/22 | 228 | 230 | 218 | 219 | 102,000 |
2013/05/21 | 215 | 223 | 215 | 221 | 103,000 |
2013/05/20 | 215 | 216 | 213 | 213 | 68,000 |
2013/05/17 | 205 | 214 | 205 | 213 | 125,000 |
2013/05/16 | 217 | 217 | 205 | 209 | 178,000 |
2013/05/15 | 220 | 222 | 217 | 218 | 79,000 |
2013/05/14 | 219 | 225 | 219 | 221 | 87,000 |
2013/05/13 | 221 | 222 | 217 | 218 | 186,000 |
2013/05/10 | 240 | 245 | 208 | 217 | 521,000 |
2013/05/09 | 236 | 238 | 233 | 235 | 181,000 |
2013/05/08 | 233 | 236 | 231 | 232 | 96,000 |
2013/05/07 | 230 | 232 | 224 | 231 | 148,000 |
2013/05/02 | 220 | 224 | 220 | 224 | 71,000 |
2013/05/01 | 220 | 223 | 219 | 220 | 71,000 |
2013/04/30 | 217 | 220 | 217 | 219 | 113,000 |
2013/04/26 | 215 | 218 | 214 | 217 | 116,000 |
2013/04/25 | 215 | 220 | 215 | 215 | 176,000 |
2013/04/24 | 214 | 215 | 212 | 215 | 119,000 |
2013/04/23 | 210 | 212 | 208 | 211 | 101,000 |
2013/04/22 | 208 | 209 | 206 | 208 | 123,000 |
2013/04/19 | 206 | 208 | 205 | 206 | 40,000 |
2013/04/18 | 204 | 206 | 204 | 205 | 86,000 |
2013/04/17 | 204 | 205 | 201 | 204 | 81,000 |
2013/04/16 | 204 | 204 | 188 | 201 | 136,000 |
2013/04/15 | 207 | 208 | 202 | 203 | 80,000 |
2013/04/12 | 208 | 208 | 206 | 206 | 105,000 |
2013/04/11 | 205 | 208 | 204 | 208 | 177,000 |
2013/04/10 | 201 | 207 | 201 | 202 | 439,000 |
2013/04/09 | 185 | 231 | 181 | 213 | 671,000 |
2013/04/08 | 181 | 184 | 180 | 183 | 51,000 |
2013/04/05 | 176 | 181 | 176 | 180 | 59,000 |
2013/04/04 | 172 | 172 | 169 | 172 | 27,000 |
2013/04/03 | 171 | 173 | 170 | 172 | 33,000 |
2013/04/02 | 169 | 169 | 164 | 168 | 142,000 |
2013/04/01 | 180 | 180 | 171 | 173 | 84,000 |
2013/03/29 | 185 | 185 | 181 | 181 | 26,000 |
2013/03/28 | 183 | 185 | 180 | 185 | 65,000 |
2013/03/27 | 196 | 196 | 181 | 186 | 89,000 |
2013/03/26 | 194 | 194 | 191 | 193 | 32,000 |
2013/03/25 | 198 | 198 | 195 | 195 | 43,000 |
2013/03/22 | 200 | 201 | 195 | 195 | 84,000 |
2013/03/21 | 197 | 200 | 197 | 200 | 75,000 |
2013/03/19 | 200 | 200 | 197 | 197 | 58,000 |
2013/03/18 | 202 | 202 | 198 | 200 | 51,000 |
2013/03/15 | 200 | 203 | 198 | 198 | 56,000 |
2013/03/14 | 197 | 198 | 196 | 196 | 49,000 |
2013/03/13 | 198 | 198 | 196 | 197 | 57,000 |
2013/03/12 | 202 | 204 | 200 | 200 | 132,000 |
2013/03/11 | 198 | 204 | 198 | 202 | 296,000 |
2013/03/08 | 188 | 197 | 188 | 195 | 478,000 |
2013/03/07 | 188 | 188 | 186 | 188 | 119,000 |
2013/03/06 | 186 | 187 | 185 | 186 | 104,000 |
2013/03/05 | 185 | 185 | 184 | 185 | 46,000 |
2013/03/04 | 185 | 185 | 183 | 183 | 37,000 |
2013/03/01 | 185 | 186 | 183 | 184 | 63,000 |
2013/02/28 | 182 | 185 | 180 | 185 | 86,000 |
2013/02/27 | 180 | 181 | 178 | 179 | 45,000 |
2013/02/26 | 177 | 180 | 177 | 180 | 32,000 |
2013/02/25 | 176 | 178 | 175 | 177 | 33,000 |
2013/02/22 | 178 | 178 | 173 | 173 | 50,000 |
2013/02/21 | 178 | 179 | 178 | 178 | 15,000 |
2013/02/20 | 181 | 181 | 179 | 179 | 20,000 |
2013/02/19 | 178 | 180 | 178 | 179 | 22,000 |
2013/02/18 | 171 | 180 | 171 | 180 | 53,000 |
2013/02/15 | 176 | 177 | 172 | 173 | 83,000 |
2013/02/14 | 180 | 180 | 177 | 177 | 42,000 |
2013/02/13 | 182 | 183 | 179 | 180 | 103,000 |
2013/02/12 | 185 | 188 | 183 | 184 | 282,000 |
2013/02/08 | 175 | 181 | 175 | 181 | 237,000 |
2013/02/07 | 174 | 176 | 173 | 175 | 64,000 |
2013/02/06 | 178 | 178 | 174 | 174 | 71,000 |
2013/02/05 | 178 | 178 | 174 | 177 | 45,000 |
2013/02/04 | 177 | 178 | 176 | 177 | 27,000 |
2013/02/01 | 177 | 179 | 174 | 176 | 41,000 |
2013/01/31 | 178 | 178 | 177 | 177 | 28,000 |
2013/01/30 | 172 | 178 | 171 | 178 | 59,000 |
2013/01/29 | 170 | 174 | 170 | 171 | 48,000 |
2013/01/28 | 178 | 178 | 172 | 172 | 59,000 |
2013/01/25 | 172 | 176 | 171 | 176 | 85,000 |
2013/01/24 | 167 | 171 | 167 | 171 | 67,000 |
2013/01/23 | 170 | 171 | 167 | 168 | 64,000 |
2013/01/22 | 170 | 171 | 170 | 171 | 11,000 |
2013/01/21 | 170 | 170 | 169 | 170 | 43,000 |
2013/01/18 | 168 | 171 | 168 | 171 | 60,000 |
2013/01/17 | 172 | 172 | 166 | 168 | 74,000 |
2013/01/16 | 175 | 178 | 172 | 172 | 66,000 |
2013/01/15 | 180 | 180 | 176 | 177 | 164,000 |
2013/01/11 | 175 | 176 | 175 | 176 | 57,000 |
2013/01/10 | 174 | 175 | 173 | 175 | 73,000 |
2013/01/09 | 170 | 175 | 170 | 174 | 76,000 |
2013/01/08 | 173 | 173 | 171 | 171 | 28,000 |
2013/01/07 | 173 | 174 | 170 | 172 | 127,000 |
2013/01/04 | 168 | 169 | 166 | 168 | 122,000 |