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 |
---|---|---|---|---|---|
2013/12/30 | 997 | 997 | 968 | 989 | 164,300 |
2013/12/27 | 901 | 941 | 894 | 937 | 186,300 |
2013/12/26 | 879 | 903 | 879 | 899 | 139,900 |
2013/12/25 | 875 | 878 | 868 | 878 | 101,200 |
2013/12/24 | 880 | 883 | 871 | 875 | 175,600 |
2013/12/20 | 873 | 880 | 866 | 880 | 111,300 |
2013/12/19 | 870 | 875 | 867 | 872 | 110,000 |
2013/12/18 | 866 | 873 | 860 | 867 | 124,800 |
2013/12/17 | 864 | 871 | 862 | 866 | 53,800 |
2013/12/16 | 884 | 884 | 848 | 862 | 94,300 |
2013/12/13 | 890 | 891 | 880 | 885 | 131,800 |
2013/12/12 | 882 | 888 | 879 | 884 | 89,200 |
2013/12/11 | 890 | 890 | 879 | 887 | 56,200 |
2013/12/10 | 870 | 891 | 870 | 889 | 128,900 |
2013/12/09 | 873 | 878 | 871 | 876 | 44,000 |
2013/12/06 | 860 | 873 | 854 | 873 | 101,900 |
2013/12/05 | 870 | 870 | 858 | 860 | 85,300 |
2013/12/04 | 874 | 876 | 868 | 871 | 132,100 |
2013/12/03 | 873 | 879 | 869 | 876 | 112,500 |
2013/12/02 | 872 | 873 | 862 | 869 | 88,900 |
2013/11/29 | 842 | 873 | 837 | 868 | 410,700 |
2013/11/28 | 837 | 845 | 833 | 834 | 398,400 |
2013/11/27 | 843 | 849 | 837 | 838 | 125,700 |
2013/11/26 | 845 | 857 | 843 | 845 | 127,100 |
2013/11/25 | 839 | 845 | 838 | 845 | 72,100 |
2013/11/22 | 823 | 838 | 822 | 834 | 110,600 |
2013/11/21 | 809 | 818 | 809 | 818 | 37,400 |
2013/11/20 | 824 | 825 | 804 | 807 | 130,700 |
2013/11/19 | 824 | 824 | 821 | 824 | 32,100 |
2013/11/18 | 819 | 824 | 814 | 824 | 50,600 |
2013/11/15 | 817 | 822 | 809 | 814 | 119,300 |
2013/11/14 | 813 | 824 | 812 | 816 | 78,900 |
2013/11/13 | 805 | 816 | 797 | 813 | 250,500 |
2013/11/12 | 806 | 808 | 795 | 802 | 106,500 |
2013/11/11 | 792 | 815 | 790 | 805 | 231,400 |
2013/11/08 | 790 | 790 | 776 | 777 | 65,000 |
2013/11/07 | 791 | 795 | 787 | 790 | 26,200 |
2013/11/06 | 780 | 800 | 778 | 791 | 75,800 |
2013/11/05 | 790 | 790 | 779 | 782 | 73,200 |
2013/11/01 | 806 | 810 | 776 | 790 | 125,900 |
2013/10/31 | 820 | 822 | 807 | 809 | 90,900 |
2013/10/30 | 826 | 827 | 815 | 822 | 64,000 |
2013/10/29 | 831 | 832 | 824 | 828 | 32,900 |
2013/10/28 | 832 | 838 | 828 | 831 | 51,400 |
2013/10/25 | 846 | 846 | 815 | 828 | 160,000 |
2013/10/24 | 848 | 848 | 828 | 845 | 192,200 |
2013/10/23 | 869 | 871 | 852 | 853 | 111,400 |
2013/10/22 | 867 | 869 | 864 | 865 | 68,200 |
2013/10/21 | 860 | 869 | 856 | 869 | 110,200 |
2013/10/18 | 865 | 869 | 857 | 860 | 186,900 |
2013/10/17 | 892 | 904 | 860 | 864 | 593,800 |
2013/10/16 | 884 | 890 | 871 | 878 | 260,200 |
2013/10/15 | 893 | 893 | 878 | 887 | 133,500 |
2013/10/11 | 891 | 897 | 887 | 894 | 146,200 |
2013/10/10 | 883 | 897 | 882 | 892 | 121,900 |
2013/10/09 | 871 | 879 | 868 | 879 | 87,300 |
2013/10/08 | 861 | 879 | 861 | 877 | 74,100 |
2013/10/07 | 870 | 876 | 859 | 869 | 100,600 |
2013/10/04 | 873 | 875 | 855 | 871 | 176,900 |
2013/10/03 | 871 | 880 | 871 | 874 | 126,300 |
2013/10/02 | 880 | 881 | 870 | 880 | 81,900 |
2013/10/01 | 880 | 885 | 874 | 880 | 47,700 |
2013/09/30 | 875 | 886 | 865 | 878 | 79,700 |
2013/09/27 | 878 | 879 | 863 | 873 | 70,300 |
2013/09/26 | 883 | 884 | 866 | 879 | 151,600 |
2013/09/25 | 891 | 895 | 860 | 873 | 209,500 |
2013/09/24 | 877 | 900 | 876 | 891 | 160,700 |
2013/09/20 | 876 | 890 | 875 | 886 | 157,100 |
2013/09/19 | 862 | 888 | 859 | 881 | 150,900 |
2013/09/18 | 855 | 861 | 852 | 858 | 58,900 |
2013/09/17 | 853 | 855 | 850 | 852 | 63,200 |
2013/09/13 | 846 | 856 | 846 | 852 | 26,900 |
2013/09/12 | 859 | 860 | 833 | 850 | 83,000 |
2013/09/11 | 875 | 877 | 862 | 863 | 67,100 |
2013/09/10 | 880 | 881 | 871 | 872 | 122,800 |
2013/09/09 | 870 | 880 | 860 | 880 | 159,900 |
2013/09/06 | 864 | 864 | 851 | 859 | 140,900 |
2013/09/05 | 844 | 865 | 842 | 862 | 177,500 |
2013/09/04 | 843 | 846 | 840 | 842 | 60,800 |
2013/09/03 | 831 | 847 | 831 | 844 | 142,900 |
2013/09/02 | 831 | 834 | 821 | 829 | 47,900 |
2013/08/30 | 832 | 839 | 830 | 834 | 47,300 |
2013/08/29 | 827 | 840 | 827 | 836 | 53,900 |
2013/08/28 | 821 | 834 | 816 | 826 | 77,000 |
2013/08/27 | 836 | 837 | 825 | 831 | 59,800 |
2013/08/26 | 848 | 848 | 836 | 837 | 63,900 |
2013/08/23 | 855 | 856 | 836 | 843 | 161,300 |
2013/08/22 | 834 | 859 | 830 | 849 | 210,600 |
2013/08/21 | 842 | 847 | 826 | 835 | 245,100 |
2013/08/20 | 817 | 851 | 817 | 842 | 377,700 |
2013/08/19 | 814 | 825 | 813 | 816 | 46,400 |
2013/08/16 | 804 | 817 | 801 | 815 | 26,300 |
2013/08/15 | 811 | 815 | 800 | 807 | 99,600 |
2013/08/14 | 820 | 824 | 800 | 813 | 113,800 |
2013/08/13 | 819 | 819 | 814 | 819 | 20,400 |
2013/08/12 | 817 | 824 | 812 | 813 | 52,100 |
2013/08/09 | 818 | 827 | 815 | 819 | 107,800 |
2013/08/08 | 806 | 818 | 805 | 811 | 136,100 |
2013/08/07 | 810 | 810 | 807 | 808 | 29,900 |
2013/08/06 | 796 | 811 | 796 | 810 | 190,800 |
2013/08/05 | 795 | 796 | 793 | 796 | 15,700 |
2013/08/02 | 797 | 797 | 792 | 796 | 28,700 |
2013/08/01 | 788 | 797 | 787 | 797 | 31,600 |
2013/07/31 | 783 | 788 | 783 | 787 | 13,100 |
2013/07/30 | 782 | 787 | 780 | 787 | 15,300 |
2013/07/29 | 789 | 790 | 780 | 782 | 23,800 |
2013/07/26 | 792 | 793 | 788 | 792 | 17,700 |
2013/07/25 | 794 | 795 | 790 | 793 | 47,900 |
2013/07/24 | 795 | 796 | 788 | 794 | 28,500 |
2013/07/23 | 794 | 796 | 780 | 795 | 26,500 |
2013/07/22 | 793 | 797 | 785 | 793 | 19,500 |
2013/07/19 | 797 | 798 | 786 | 790 | 42,500 |
2013/07/18 | 797 | 797 | 792 | 796 | 22,400 |
2013/07/17 | 797 | 797 | 794 | 796 | 11,700 |
2013/07/16 | 791 | 798 | 790 | 797 | 46,500 |
2013/07/12 | 788 | 789 | 783 | 786 | 6,700 |
2013/07/11 | 785 | 788 | 782 | 788 | 6,200 |
2013/07/10 | 786 | 790 | 782 | 784 | 23,100 |
2013/07/09 | 785 | 790 | 784 | 786 | 18,200 |
2013/07/08 | 782 | 793 | 778 | 788 | 54,100 |
2013/07/05 | 768 | 777 | 765 | 774 | 29,200 |
2013/07/04 | 763 | 765 | 760 | 765 | 13,000 |
2013/07/03 | 760 | 768 | 757 | 764 | 42,900 |
2013/07/02 | 740 | 763 | 739 | 760 | 60,600 |
2013/07/01 | 739 | 743 | 731 | 739 | 25,200 |
2013/06/28 | 739 | 740 | 722 | 739 | 29,300 |
2013/06/27 | 727 | 730 | 715 | 729 | 14,500 |
2013/06/26 | 733 | 734 | 718 | 727 | 16,500 |
2013/06/25 | 730 | 738 | 714 | 732 | 33,100 |
2013/06/24 | 741 | 741 | 730 | 739 | 39,600 |
2013/06/21 | 717 | 741 | 714 | 725 | 46,900 |
2013/06/20 | 743 | 745 | 738 | 742 | 9,500 |
2013/06/19 | 745 | 749 | 733 | 739 | 19,300 |
2013/06/18 | 725 | 747 | 724 | 743 | 73,300 |
2013/06/17 | 706 | 729 | 706 | 724 | 64,900 |
2013/06/14 | 723 | 723 | 706 | 716 | 12,800 |
2013/06/13 | 716 | 723 | 698 | 706 | 25,800 |
2013/06/12 | 716 | 726 | 701 | 726 | 14,400 |
2013/06/11 | 730 | 737 | 720 | 731 | 26,700 |
2013/06/10 | 715 | 730 | 710 | 730 | 27,800 |
2013/06/07 | 681 | 700 | 650 | 691 | 154,700 |
2013/06/06 | 750 | 750 | 700 | 720 | 71,500 |
2013/06/05 | 765 | 769 | 755 | 760 | 27,100 |
2013/06/04 | 754 | 764 | 753 | 759 | 26,700 |
2013/06/03 | 764 | 771 | 751 | 759 | 40,400 |
2013/05/31 | 771 | 784 | 768 | 775 | 14,900 |
2013/05/30 | 780 | 783 | 767 | 771 | 25,300 |
2013/05/29 | 783 | 788 | 778 | 788 | 21,200 |
2013/05/28 | 770 | 780 | 766 | 777 | 27,800 |
2013/05/27 | 786 | 786 | 775 | 777 | 30,100 |
2013/05/24 | 787 | 803 | 786 | 788 | 66,900 |
2013/05/23 | 806 | 817 | 787 | 787 | 194,500 |
2013/05/22 | 803 | 809 | 799 | 807 | 106,100 |
2013/05/21 | 797 | 802 | 793 | 799 | 67,200 |
2013/05/20 | 794 | 797 | 781 | 797 | 44,600 |
2013/05/17 | 750 | 781 | 750 | 780 | 44,200 |
2013/05/16 | 774 | 779 | 723 | 757 | 114,700 |
2013/05/15 | 792 | 797 | 771 | 779 | 96,600 |
2013/05/14 | 804 | 805 | 791 | 794 | 83,700 |
2013/05/13 | 803 | 810 | 801 | 804 | 70,600 |
2013/05/10 | 805 | 807 | 800 | 801 | 39,800 |
2013/05/09 | 798 | 801 | 797 | 800 | 50,400 |
2013/05/08 | 799 | 802 | 797 | 800 | 55,900 |
2013/05/07 | 798 | 803 | 797 | 800 | 41,800 |
2013/05/02 | 796 | 799 | 790 | 793 | 32,000 |
2013/05/01 | 802 | 808 | 793 | 795 | 49,900 |
2013/04/30 | 795 | 805 | 793 | 803 | 42,900 |
2013/04/26 | 797 | 800 | 793 | 793 | 50,000 |
2013/04/25 | 792 | 796 | 789 | 793 | 48,400 |
2013/04/24 | 792 | 797 | 785 | 794 | 38,200 |
2013/04/23 | 804 | 804 | 790 | 791 | 56,100 |
2013/04/22 | 808 | 812 | 798 | 805 | 70,800 |
2013/04/19 | 804 | 812 | 802 | 804 | 69,500 |
2013/04/18 | 798 | 810 | 786 | 801 | 137,100 |
2013/04/17 | 783 | 791 | 781 | 791 | 62,300 |
2013/04/16 | 765 | 775 | 761 | 770 | 49,000 |
2013/04/15 | 753 | 779 | 752 | 779 | 105,300 |
2013/04/12 | 750 | 753 | 746 | 750 | 30,800 |
2013/04/11 | 753 | 760 | 734 | 747 | 76,300 |
2013/04/10 | 750 | 759 | 749 | 755 | 19,500 |
2013/04/09 | 750 | 753 | 742 | 749 | 69,300 |
2013/04/08 | 747 | 750 | 730 | 749 | 41,300 |
2013/04/05 | 745 | 755 | 728 | 729 | 71,900 |
2013/04/04 | 701 | 727 | 700 | 727 | 48,700 |
2013/04/03 | 697 | 721 | 690 | 721 | 64,800 |
2013/04/02 | 670 | 697 | 618 | 677 | 205,900 |
2013/04/01 | 750 | 760 | 678 | 682 | 180,800 |
2013/03/29 | 768 | 774 | 753 | 754 | 53,200 |
2013/03/28 | 785 | 788 | 762 | 768 | 64,900 |
2013/03/27 | 771 | 790 | 771 | 788 | 61,000 |
2013/03/26 | 815 | 817 | 768 | 791 | 119,100 |
2013/03/25 | 823 | 830 | 817 | 818 | 98,500 |
2013/03/22 | 825 | 838 | 824 | 824 | 95,900 |
2013/03/21 | 815 | 829 | 813 | 821 | 118,800 |
2013/03/19 | 800 | 808 | 793 | 799 | 84,000 |
2013/03/18 | 755 | 795 | 754 | 795 | 161,700 |
2013/03/15 | 745 | 758 | 744 | 754 | 50,300 |
2013/03/14 | 751 | 754 | 742 | 745 | 46,700 |
2013/03/13 | 739 | 748 | 737 | 748 | 23,000 |
2013/03/12 | 750 | 751 | 740 | 742 | 40,200 |
2013/03/11 | 746 | 754 | 742 | 745 | 45,500 |
2013/03/08 | 746 | 749 | 739 | 743 | 39,000 |
2013/03/07 | 745 | 749 | 738 | 742 | 56,800 |
2013/03/06 | 748 | 748 | 723 | 730 | 73,500 |
2013/03/05 | 744 | 758 | 739 | 741 | 82,500 |
2013/03/04 | 727 | 747 | 727 | 743 | 75,400 |
2013/03/01 | 731 | 735 | 713 | 726 | 76,100 |
2013/02/28 | 735 | 741 | 722 | 726 | 92,000 |
2013/02/27 | 697 | 731 | 696 | 722 | 158,600 |
2013/02/26 | 684 | 696 | 677 | 696 | 53,300 |
2013/02/25 | 684 | 691 | 683 | 690 | 48,500 |
2013/02/22 | 685 | 685 | 673 | 680 | 33,500 |
2013/02/21 | 682 | 687 | 671 | 685 | 46,000 |
2013/02/20 | 677 | 689 | 677 | 682 | 48,600 |
2013/02/19 | 658 | 672 | 655 | 672 | 33,500 |
2013/02/18 | 660 | 664 | 648 | 658 | 78,100 |
2013/02/15 | 669 | 670 | 643 | 650 | 117,800 |
2013/02/14 | 674 | 680 | 669 | 675 | 86,600 |
2013/02/13 | 683 | 688 | 680 | 681 | 103,300 |
2013/02/12 | 690 | 699 | 689 | 699 | 68,200 |
2013/02/08 | 697 | 697 | 685 | 685 | 90,000 |
2013/02/07 | 704 | 709 | 691 | 699 | 75,900 |
2013/02/06 | 691 | 709 | 691 | 704 | 122,400 |
2013/02/05 | 695 | 696 | 687 | 688 | 56,300 |
2013/02/04 | 689 | 700 | 686 | 700 | 66,200 |
2013/02/01 | 700 | 706 | 682 | 683 | 114,100 |
2013/01/31 | 689 | 698 | 682 | 697 | 79,900 |
2013/01/30 | 677 | 693 | 675 | 688 | 66,200 |
2013/01/29 | 676 | 680 | 668 | 677 | 57,200 |
2013/01/28 | 678 | 682 | 670 | 675 | 64,700 |
2013/01/25 | 666 | 694 | 663 | 670 | 71,600 |
2013/01/24 | 664 | 669 | 651 | 659 | 91,000 |
2013/01/23 | 685 | 685 | 668 | 669 | 93,800 |
2013/01/22 | 693 | 703 | 678 | 692 | 204,100 |
2013/01/21 | 669 | 690 | 661 | 684 | 266,600 |
2013/01/18 | 628 | 659 | 620 | 659 | 204,100 |
2013/01/17 | 619 | 626 | 616 | 618 | 68,200 |
2013/01/16 | 624 | 627 | 617 | 619 | 65,800 |
2013/01/15 | 627 | 631 | 620 | 623 | 93,200 |
2013/01/11 | 620 | 625 | 616 | 618 | 68,800 |
2013/01/10 | 623 | 624 | 616 | 617 | 80,300 |
2013/01/09 | 605 | 621 | 602 | 616 | 99,400 |
2013/01/08 | 637 | 638 | 606 | 615 | 184,300 |
2013/01/07 | 645 | 647 | 626 | 637 | 124,900 |
2013/01/04 | 621 | 644 | 619 | 635 | 217,000 |