三洋貿易(3176)の株価時系列情報
三洋貿易(3176)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 |
---|---|---|---|---|---|
2012/12/28 | 620 | 620 | 597 | 617 | 202,400 |
2012/12/27 | 628 | 635 | 613 | 615 | 134,100 |
2012/12/26 | 639 | 639 | 608 | 625 | 187,400 |
2012/12/25 | 600 | 632 | 600 | 629 | 425,000 |
2012/12/21 | 585 | 593 | 570 | 590 | 217,800 |
2012/12/20 | 567 | 585 | 560 | 577 | 220,100 |
2012/12/19 | 561 | 567 | 556 | 565 | 157,700 |
2012/12/18 | 541 | 565 | 541 | 557 | 233,800 |
2012/12/17 | 540 | 543 | 533 | 540 | 157,800 |
2012/12/14 | 537 | 537 | 523 | 530 | 132,900 |
2012/12/13 | 535 | 540 | 532 | 535 | 145,100 |
2012/12/12 | 534 | 541 | 527 | 533 | 107,700 |
2012/12/11 | 534 | 535 | 521 | 531 | 218,500 |
2012/12/10 | 520 | 550 | 516 | 537 | 371,000 |
2012/12/07 | 506 | 523 | 502 | 521 | 187,100 |
2012/12/06 | 505 | 509 | 500 | 502 | 113,000 |
2012/12/05 | 504 | 509 | 494 | 502 | 190,000 |
2012/12/04 | 517 | 518 | 503 | 510 | 182,400 |
2012/12/03 | 503 | 517 | 497 | 515 | 254,300 |
2012/11/30 | 495 | 502 | 490 | 496 | 381,500 |
2012/11/29 | 472 | 494 | 472 | 494 | 312,200 |
2012/11/28 | 465 | 472 | 463 | 472 | 97,900 |
2012/11/27 | 464 | 470 | 458 | 465 | 143,200 |
2012/11/26 | 475 | 484 | 458 | 468 | 406,200 |
2012/11/22 | 462 | 480 | 462 | 469 | 416,800 |
2012/11/21 | 462 | 462 | 458 | 460 | 75,900 |
2012/11/20 | 462 | 463 | 458 | 461 | 73,700 |
2012/11/19 | 460 | 460 | 456 | 459 | 117,600 |
2012/11/16 | 457 | 460 | 447 | 454 | 155,200 |
2012/11/15 | 455 | 462 | 451 | 455 | 171,800 |
2012/11/14 | 446 | 448 | 437 | 445 | 71,100 |
2012/11/13 | 452 | 453 | 443 | 447 | 85,500 |
2012/11/12 | 453 | 456 | 449 | 454 | 29,700 |
2012/11/09 | 450 | 454 | 446 | 451 | 92,300 |
2012/11/08 | 454 | 455 | 449 | 450 | 65,500 |
2012/11/07 | 465 | 465 | 455 | 456 | 109,200 |
2012/11/06 | 465 | 466 | 460 | 465 | 112,500 |
2012/11/05 | 459 | 467 | 455 | 460 | 118,800 |
2012/11/02 | 451 | 457 | 447 | 456 | 71,900 |
2012/11/01 | 452 | 454 | 447 | 449 | 49,500 |
2012/10/31 | 453 | 455 | 444 | 451 | 149,100 |
2012/10/30 | 460 | 462 | 451 | 453 | 77,000 |
2012/10/29 | 455 | 459 | 451 | 458 | 101,100 |
2012/10/26 | 456 | 463 | 450 | 451 | 155,800 |
2012/10/25 | 476 | 477 | 449 | 453 | 483,300 |
2012/10/24 | 442 | 487 | 442 | 476 | 1,532,200 |
2012/10/23 | 444 | 459 | 427 | 435 | 1,796,200 |