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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,470 | 1,496 | 1,470 | 1,493 | 45,200 |
| 2015/12/29 | 1,425 | 1,470 | 1,422 | 1,460 | 25,800 |
| 2015/12/28 | 1,392 | 1,426 | 1,392 | 1,425 | 28,100 |
| 2015/12/25 | 1,400 | 1,406 | 1,383 | 1,390 | 32,100 |
| 2015/12/24 | 1,410 | 1,410 | 1,389 | 1,392 | 38,100 |
| 2015/12/22 | 1,410 | 1,418 | 1,395 | 1,400 | 25,300 |
| 2015/12/21 | 1,411 | 1,418 | 1,390 | 1,410 | 41,600 |
| 2015/12/18 | 1,427 | 1,427 | 1,408 | 1,411 | 39,700 |
| 2015/12/17 | 1,430 | 1,447 | 1,417 | 1,419 | 35,900 |
| 2015/12/16 | 1,410 | 1,413 | 1,402 | 1,413 | 44,300 |
| 2015/12/15 | 1,403 | 1,405 | 1,397 | 1,401 | 33,200 |
| 2015/12/14 | 1,400 | 1,423 | 1,390 | 1,401 | 40,900 |
| 2015/12/11 | 1,406 | 1,430 | 1,406 | 1,419 | 32,700 |
| 2015/12/10 | 1,448 | 1,449 | 1,408 | 1,409 | 52,100 |
| 2015/12/09 | 1,461 | 1,469 | 1,450 | 1,461 | 21,400 |
| 2015/12/08 | 1,480 | 1,486 | 1,451 | 1,458 | 30,300 |
| 2015/12/07 | 1,480 | 1,492 | 1,476 | 1,483 | 24,900 |
| 2015/12/04 | 1,480 | 1,481 | 1,471 | 1,473 | 31,400 |
| 2015/12/03 | 1,485 | 1,491 | 1,478 | 1,480 | 23,700 |
| 2015/12/02 | 1,500 | 1,516 | 1,490 | 1,490 | 34,400 |
| 2015/12/01 | 1,485 | 1,495 | 1,480 | 1,494 | 22,700 |
| 2015/11/30 | 1,490 | 1,490 | 1,452 | 1,484 | 36,700 |
| 2015/11/27 | 1,501 | 1,514 | 1,490 | 1,490 | 23,100 |
| 2015/11/26 | 1,490 | 1,508 | 1,483 | 1,500 | 25,300 |
| 2015/11/25 | 1,495 | 1,498 | 1,485 | 1,490 | 23,500 |
| 2015/11/24 | 1,487 | 1,498 | 1,482 | 1,498 | 24,400 |
| 2015/11/20 | 1,477 | 1,486 | 1,460 | 1,486 | 35,300 |
| 2015/11/19 | 1,480 | 1,480 | 1,467 | 1,472 | 35,600 |
| 2015/11/18 | 1,469 | 1,477 | 1,461 | 1,471 | 42,700 |
| 2015/11/17 | 1,468 | 1,473 | 1,457 | 1,462 | 24,300 |
| 2015/11/16 | 1,460 | 1,460 | 1,438 | 1,444 | 45,200 |
| 2015/11/13 | 1,487 | 1,487 | 1,464 | 1,471 | 39,500 |
| 2015/11/12 | 1,500 | 1,511 | 1,483 | 1,490 | 42,700 |
| 2015/11/11 | 1,539 | 1,540 | 1,495 | 1,497 | 78,000 |
| 2015/11/10 | 1,557 | 1,560 | 1,540 | 1,544 | 31,400 |
| 2015/11/09 | 1,570 | 1,595 | 1,549 | 1,571 | 92,500 |
| 2015/11/06 | 1,611 | 1,641 | 1,596 | 1,639 | 25,600 |
| 2015/11/05 | 1,617 | 1,624 | 1,606 | 1,616 | 23,500 |
| 2015/11/04 | 1,620 | 1,633 | 1,609 | 1,617 | 24,400 |
| 2015/11/02 | 1,600 | 1,615 | 1,579 | 1,603 | 21,200 |
| 2015/10/30 | 1,620 | 1,626 | 1,606 | 1,612 | 17,200 |
| 2015/10/29 | 1,633 | 1,640 | 1,611 | 1,614 | 14,800 |
| 2015/10/28 | 1,610 | 1,630 | 1,599 | 1,620 | 14,200 |
| 2015/10/27 | 1,610 | 1,610 | 1,597 | 1,602 | 19,900 |
| 2015/10/26 | 1,605 | 1,616 | 1,593 | 1,605 | 24,500 |
| 2015/10/23 | 1,595 | 1,611 | 1,590 | 1,597 | 22,900 |
| 2015/10/22 | 1,585 | 1,587 | 1,580 | 1,582 | 14,000 |
| 2015/10/21 | 1,562 | 1,592 | 1,556 | 1,581 | 36,000 |
| 2015/10/20 | 1,588 | 1,588 | 1,558 | 1,562 | 10,300 |
| 2015/10/19 | 1,575 | 1,577 | 1,567 | 1,571 | 22,800 |
| 2015/10/16 | 1,572 | 1,581 | 1,559 | 1,575 | 21,700 |
| 2015/10/15 | 1,565 | 1,576 | 1,557 | 1,563 | 16,300 |
| 2015/10/14 | 1,576 | 1,577 | 1,548 | 1,566 | 23,700 |
| 2015/10/13 | 1,566 | 1,580 | 1,558 | 1,574 | 25,000 |
| 2015/10/09 | 1,570 | 1,577 | 1,561 | 1,567 | 30,700 |
| 2015/10/08 | 1,566 | 1,582 | 1,553 | 1,562 | 10,500 |
| 2015/10/07 | 1,552 | 1,567 | 1,550 | 1,566 | 10,500 |
| 2015/10/06 | 1,576 | 1,581 | 1,549 | 1,550 | 15,500 |
| 2015/10/05 | 1,558 | 1,580 | 1,539 | 1,543 | 22,300 |
| 2015/10/02 | 1,539 | 1,561 | 1,530 | 1,543 | 9,200 |
| 2015/10/01 | 1,548 | 1,548 | 1,525 | 1,542 | 8,600 |
| 2015/09/30 | 1,510 | 1,535 | 1,510 | 1,531 | 11,000 |
| 2015/09/29 | 1,533 | 1,533 | 1,480 | 1,481 | 29,700 |
| 2015/09/28 | 1,556 | 1,570 | 1,524 | 1,547 | 13,200 |
| 2015/09/25 | 1,549 | 1,573 | 1,535 | 1,567 | 34,400 |
| 2015/09/24 | 1,548 | 1,565 | 1,528 | 1,537 | 36,700 |
| 2015/09/18 | 1,605 | 1,605 | 1,580 | 1,580 | 19,300 |
| 2015/09/17 | 1,583 | 1,605 | 1,574 | 1,605 | 25,000 |
| 2015/09/16 | 1,580 | 1,590 | 1,574 | 1,583 | 24,300 |
| 2015/09/15 | 1,555 | 1,582 | 1,555 | 1,560 | 19,900 |
| 2015/09/14 | 1,597 | 1,597 | 1,555 | 1,555 | 29,000 |
| 2015/09/11 | 1,540 | 1,565 | 1,530 | 1,557 | 36,300 |
| 2015/09/10 | 1,546 | 1,568 | 1,522 | 1,561 | 22,800 |
| 2015/09/09 | 1,552 | 1,584 | 1,547 | 1,584 | 16,600 |
| 2015/09/08 | 1,504 | 1,521 | 1,499 | 1,500 | 17,600 |
| 2015/09/07 | 1,490 | 1,534 | 1,472 | 1,516 | 24,400 |
| 2015/09/04 | 1,560 | 1,560 | 1,487 | 1,501 | 21,600 |
| 2015/09/03 | 1,550 | 1,571 | 1,545 | 1,546 | 15,100 |
| 2015/09/02 | 1,486 | 1,582 | 1,486 | 1,536 | 37,500 |
| 2015/09/01 | 1,620 | 1,622 | 1,562 | 1,566 | 23,700 |
| 2015/08/31 | 1,629 | 1,637 | 1,611 | 1,626 | 30,500 |
| 2015/08/28 | 1,658 | 1,659 | 1,613 | 1,629 | 30,700 |
| 2015/08/27 | 1,620 | 1,633 | 1,577 | 1,609 | 35,900 |
| 2015/08/26 | 1,440 | 1,561 | 1,435 | 1,553 | 51,300 |
| 2015/08/25 | 1,360 | 1,542 | 1,350 | 1,426 | 91,000 |
| 2015/08/24 | 1,571 | 1,612 | 1,472 | 1,472 | 108,700 |
| 2015/08/21 | 1,700 | 1,701 | 1,650 | 1,651 | 42,400 |
| 2015/08/20 | 1,799 | 1,799 | 1,710 | 1,725 | 47,900 |
| 2015/08/19 | 1,833 | 1,833 | 1,786 | 1,799 | 23,000 |
| 2015/08/18 | 1,837 | 1,837 | 1,820 | 1,834 | 22,100 |
| 2015/08/17 | 1,788 | 1,815 | 1,785 | 1,812 | 19,000 |
| 2015/08/14 | 1,772 | 1,799 | 1,759 | 1,786 | 24,500 |
| 2015/08/13 | 1,780 | 1,809 | 1,763 | 1,772 | 21,600 |
| 2015/08/12 | 1,807 | 1,818 | 1,751 | 1,790 | 38,400 |
| 2015/08/11 | 1,843 | 1,844 | 1,815 | 1,819 | 27,000 |
| 2015/08/10 | 1,779 | 1,845 | 1,779 | 1,843 | 66,500 |
| 2015/08/07 | 1,795 | 1,795 | 1,749 | 1,775 | 57,100 |
| 2015/08/06 | 1,725 | 1,786 | 1,725 | 1,759 | 47,400 |
| 2015/08/05 | 1,701 | 1,735 | 1,690 | 1,723 | 23,500 |
| 2015/08/04 | 1,716 | 1,730 | 1,702 | 1,712 | 19,800 |
| 2015/08/03 | 1,701 | 1,716 | 1,700 | 1,715 | 12,800 |
| 2015/07/31 | 1,684 | 1,701 | 1,682 | 1,701 | 13,600 |
| 2015/07/30 | 1,693 | 1,695 | 1,683 | 1,684 | 20,500 |
| 2015/07/29 | 1,698 | 1,708 | 1,681 | 1,692 | 19,300 |
| 2015/07/28 | 1,672 | 1,698 | 1,653 | 1,687 | 20,100 |
| 2015/07/27 | 1,699 | 1,709 | 1,684 | 1,704 | 21,500 |
| 2015/07/24 | 1,704 | 1,704 | 1,687 | 1,695 | 12,800 |
| 2015/07/23 | 1,711 | 1,711 | 1,685 | 1,695 | 19,300 |
| 2015/07/22 | 1,710 | 1,710 | 1,696 | 1,699 | 12,300 |
| 2015/07/21 | 1,700 | 1,710 | 1,694 | 1,708 | 20,300 |
| 2015/07/17 | 1,696 | 1,696 | 1,680 | 1,688 | 7,000 |
| 2015/07/16 | 1,686 | 1,696 | 1,667 | 1,686 | 16,100 |
| 2015/07/15 | 1,693 | 1,693 | 1,680 | 1,687 | 15,800 |
| 2015/07/14 | 1,687 | 1,707 | 1,678 | 1,691 | 22,600 |
| 2015/07/13 | 1,640 | 1,652 | 1,629 | 1,650 | 16,500 |
| 2015/07/10 | 1,621 | 1,657 | 1,612 | 1,615 | 32,000 |
| 2015/07/09 | 1,563 | 1,620 | 1,480 | 1,617 | 71,000 |
| 2015/07/08 | 1,710 | 1,711 | 1,621 | 1,643 | 52,900 |
| 2015/07/07 | 1,717 | 1,737 | 1,710 | 1,711 | 27,600 |
| 2015/07/06 | 1,708 | 1,724 | 1,704 | 1,714 | 30,300 |
| 2015/07/03 | 1,745 | 1,748 | 1,725 | 1,730 | 22,200 |
| 2015/07/02 | 1,768 | 1,772 | 1,739 | 1,749 | 19,300 |
| 2015/07/01 | 1,744 | 1,755 | 1,725 | 1,754 | 28,200 |
| 2015/06/30 | 1,718 | 1,740 | 1,715 | 1,736 | 20,200 |
| 2015/06/29 | 1,708 | 1,742 | 1,682 | 1,721 | 52,200 |
| 2015/06/26 | 1,778 | 1,778 | 1,721 | 1,765 | 26,400 |
| 2015/06/25 | 1,780 | 1,785 | 1,774 | 1,778 | 16,900 |
| 2015/06/24 | 1,748 | 1,792 | 1,748 | 1,777 | 42,500 |
| 2015/06/23 | 1,737 | 1,751 | 1,720 | 1,748 | 38,800 |
| 2015/06/22 | 1,786 | 1,794 | 1,722 | 1,732 | 69,400 |
| 2015/06/19 | 1,792 | 1,830 | 1,782 | 1,785 | 109,600 |
| 2015/06/18 | 1,705 | 1,811 | 1,705 | 1,778 | 81,700 |
| 2015/06/17 | 1,732 | 1,740 | 1,708 | 1,714 | 29,300 |
| 2015/06/16 | 1,730 | 1,732 | 1,720 | 1,722 | 21,400 |
| 2015/06/15 | 1,730 | 1,760 | 1,720 | 1,742 | 27,000 |
| 2015/06/12 | 1,768 | 1,776 | 1,724 | 1,734 | 43,300 |
| 2015/06/11 | 1,743 | 1,757 | 1,726 | 1,744 | 30,800 |
| 2015/06/10 | 1,711 | 1,747 | 1,709 | 1,713 | 32,900 |
| 2015/06/09 | 1,789 | 1,789 | 1,713 | 1,716 | 52,200 |
| 2015/06/08 | 1,765 | 1,789 | 1,759 | 1,783 | 29,900 |
| 2015/06/05 | 1,774 | 1,774 | 1,743 | 1,765 | 31,500 |
| 2015/06/04 | 1,750 | 1,785 | 1,743 | 1,775 | 42,800 |
| 2015/06/03 | 1,723 | 1,752 | 1,723 | 1,738 | 16,100 |
| 2015/06/02 | 1,729 | 1,748 | 1,722 | 1,738 | 44,500 |
| 2015/06/01 | 1,728 | 1,752 | 1,714 | 1,742 | 43,600 |
| 2015/05/29 | 1,742 | 1,749 | 1,712 | 1,730 | 31,800 |
| 2015/05/28 | 1,778 | 1,785 | 1,745 | 1,752 | 40,200 |
| 2015/05/27 | 1,736 | 1,771 | 1,736 | 1,755 | 38,500 |
| 2015/05/26 | 1,765 | 1,765 | 1,736 | 1,745 | 54,200 |
| 2015/05/25 | 1,760 | 1,778 | 1,743 | 1,763 | 78,900 |
| 2015/05/22 | 1,680 | 1,722 | 1,673 | 1,719 | 57,100 |
| 2015/05/21 | 1,643 | 1,712 | 1,638 | 1,698 | 97,800 |
| 2015/05/20 | 1,642 | 1,648 | 1,601 | 1,629 | 57,100 |
| 2015/05/19 | 1,628 | 1,642 | 1,623 | 1,633 | 38,100 |
| 2015/05/18 | 1,627 | 1,649 | 1,604 | 1,640 | 34,300 |
| 2015/05/15 | 1,643 | 1,651 | 1,623 | 1,635 | 33,600 |
| 2015/05/14 | 1,679 | 1,699 | 1,652 | 1,656 | 68,500 |
| 2015/05/13 | 1,614 | 1,673 | 1,612 | 1,667 | 90,300 |
| 2015/05/12 | 1,621 | 1,633 | 1,580 | 1,611 | 52,400 |
| 2015/05/11 | 1,617 | 1,635 | 1,600 | 1,615 | 77,400 |
| 2015/05/08 | 1,519 | 1,600 | 1,518 | 1,590 | 110,300 |
| 2015/05/07 | 1,495 | 1,526 | 1,492 | 1,508 | 45,100 |
| 2015/05/01 | 1,534 | 1,535 | 1,498 | 1,506 | 60,800 |
| 2015/04/30 | 1,521 | 1,545 | 1,506 | 1,529 | 116,600 |
| 2015/04/28 | 1,500 | 1,533 | 1,470 | 1,520 | 236,500 |
| 2015/04/27 | 1,392 | 1,398 | 1,376 | 1,392 | 42,800 |
| 2015/04/24 | 1,365 | 1,374 | 1,361 | 1,362 | 36,200 |
| 2015/04/23 | 1,385 | 1,385 | 1,365 | 1,368 | 30,700 |
| 2015/04/22 | 1,380 | 1,386 | 1,355 | 1,370 | 43,500 |
| 2015/04/21 | 1,377 | 1,386 | 1,373 | 1,385 | 20,600 |
| 2015/04/20 | 1,400 | 1,407 | 1,375 | 1,376 | 38,100 |
| 2015/04/17 | 1,419 | 1,421 | 1,408 | 1,411 | 18,100 |
| 2015/04/16 | 1,411 | 1,429 | 1,411 | 1,422 | 20,500 |
| 2015/04/15 | 1,430 | 1,437 | 1,416 | 1,416 | 25,700 |
| 2015/04/14 | 1,409 | 1,439 | 1,409 | 1,437 | 18,100 |
| 2015/04/13 | 1,402 | 1,433 | 1,398 | 1,414 | 22,800 |
| 2015/04/10 | 1,391 | 1,408 | 1,388 | 1,402 | 18,900 |
| 2015/04/09 | 1,400 | 1,410 | 1,388 | 1,392 | 29,100 |
| 2015/04/08 | 1,401 | 1,408 | 1,401 | 1,402 | 14,100 |
| 2015/04/07 | 1,410 | 1,415 | 1,397 | 1,399 | 19,100 |
| 2015/04/06 | 1,410 | 1,410 | 1,393 | 1,400 | 13,600 |
| 2015/04/03 | 1,410 | 1,410 | 1,390 | 1,403 | 10,000 |
| 2015/04/02 | 1,380 | 1,405 | 1,374 | 1,401 | 31,200 |
| 2015/04/01 | 1,382 | 1,389 | 1,365 | 1,370 | 16,900 |
| 2015/03/31 | 1,407 | 1,409 | 1,384 | 1,388 | 27,300 |
| 2015/03/30 | 1,405 | 1,415 | 1,371 | 1,380 | 35,200 |
| 2015/03/27 | 1,403 | 1,423 | 1,394 | 1,396 | 22,300 |
| 2015/03/26 | 1,426 | 1,437 | 1,425 | 1,430 | 17,700 |
| 2015/03/25 | 1,445 | 1,447 | 1,440 | 1,443 | 9,000 |
| 2015/03/24 | 1,439 | 1,450 | 1,419 | 1,441 | 23,000 |
| 2015/03/23 | 1,439 | 1,449 | 1,435 | 1,442 | 13,800 |
| 2015/03/20 | 1,455 | 1,455 | 1,430 | 1,441 | 15,000 |
| 2015/03/19 | 1,437 | 1,458 | 1,437 | 1,440 | 16,700 |
| 2015/03/18 | 1,460 | 1,465 | 1,446 | 1,449 | 15,400 |
| 2015/03/17 | 1,466 | 1,466 | 1,455 | 1,459 | 10,000 |
| 2015/03/16 | 1,445 | 1,460 | 1,442 | 1,451 | 11,400 |
| 2015/03/13 | 1,451 | 1,455 | 1,441 | 1,443 | 26,500 |
| 2015/03/12 | 1,447 | 1,458 | 1,425 | 1,443 | 16,100 |
| 2015/03/11 | 1,389 | 1,434 | 1,389 | 1,425 | 15,900 |
| 2015/03/10 | 1,425 | 1,435 | 1,400 | 1,415 | 14,400 |
| 2015/03/09 | 1,420 | 1,445 | 1,420 | 1,425 | 12,300 |
| 2015/03/06 | 1,440 | 1,449 | 1,430 | 1,433 | 12,800 |
| 2015/03/05 | 1,437 | 1,450 | 1,433 | 1,435 | 8,800 |
| 2015/03/04 | 1,445 | 1,460 | 1,425 | 1,437 | 17,400 |
| 2015/03/03 | 1,461 | 1,473 | 1,433 | 1,448 | 19,400 |
| 2015/03/02 | 1,450 | 1,463 | 1,450 | 1,451 | 11,800 |
| 2015/02/27 | 1,442 | 1,467 | 1,442 | 1,443 | 37,200 |
| 2015/02/26 | 1,435 | 1,444 | 1,434 | 1,442 | 22,400 |
| 2015/02/25 | 1,402 | 1,439 | 1,402 | 1,427 | 34,900 |
| 2015/02/24 | 1,400 | 1,410 | 1,388 | 1,405 | 17,100 |
| 2015/02/23 | 1,409 | 1,425 | 1,399 | 1,402 | 26,100 |
| 2015/02/20 | 1,411 | 1,411 | 1,393 | 1,406 | 24,600 |
| 2015/02/19 | 1,399 | 1,400 | 1,392 | 1,399 | 19,700 |
| 2015/02/18 | 1,385 | 1,405 | 1,385 | 1,393 | 32,400 |
| 2015/02/17 | 1,350 | 1,379 | 1,345 | 1,376 | 28,000 |
| 2015/02/16 | 1,340 | 1,351 | 1,337 | 1,338 | 44,400 |
| 2015/02/13 | 1,350 | 1,365 | 1,336 | 1,339 | 32,000 |
| 2015/02/12 | 1,350 | 1,375 | 1,330 | 1,346 | 68,600 |
| 2015/02/10 | 1,313 | 1,318 | 1,300 | 1,312 | 7,000 |
| 2015/02/09 | 1,318 | 1,318 | 1,305 | 1,313 | 6,200 |
| 2015/02/06 | 1,303 | 1,307 | 1,282 | 1,301 | 7,800 |
| 2015/02/05 | 1,295 | 1,320 | 1,295 | 1,301 | 7,500 |
| 2015/02/04 | 1,301 | 1,331 | 1,296 | 1,305 | 17,100 |
| 2015/02/03 | 1,286 | 1,298 | 1,265 | 1,277 | 19,800 |
| 2015/02/02 | 1,296 | 1,305 | 1,265 | 1,286 | 9,100 |
| 2015/01/30 | 1,313 | 1,318 | 1,301 | 1,306 | 9,200 |
| 2015/01/29 | 1,309 | 1,314 | 1,299 | 1,305 | 8,000 |
| 2015/01/28 | 1,306 | 1,314 | 1,296 | 1,312 | 9,800 |
| 2015/01/27 | 1,295 | 1,314 | 1,295 | 1,306 | 15,600 |
| 2015/01/26 | 1,276 | 1,293 | 1,263 | 1,291 | 15,800 |
| 2015/01/23 | 1,264 | 1,285 | 1,263 | 1,276 | 20,900 |
| 2015/01/22 | 1,283 | 1,292 | 1,256 | 1,264 | 28,800 |
| 2015/01/21 | 1,297 | 1,306 | 1,283 | 1,283 | 12,000 |
| 2015/01/20 | 1,288 | 1,303 | 1,280 | 1,297 | 18,600 |
| 2015/01/19 | 1,293 | 1,293 | 1,274 | 1,280 | 15,000 |
| 2015/01/16 | 1,270 | 1,297 | 1,263 | 1,272 | 20,900 |
| 2015/01/15 | 1,278 | 1,298 | 1,278 | 1,293 | 10,900 |
| 2015/01/14 | 1,297 | 1,313 | 1,274 | 1,278 | 23,200 |
| 2015/01/13 | 1,301 | 1,316 | 1,288 | 1,305 | 16,600 |
| 2015/01/09 | 1,318 | 1,330 | 1,305 | 1,314 | 19,400 |
| 2015/01/08 | 1,310 | 1,324 | 1,310 | 1,315 | 8,700 |
| 2015/01/07 | 1,300 | 1,321 | 1,300 | 1,304 | 11,900 |
| 2015/01/06 | 1,329 | 1,338 | 1,308 | 1,315 | 19,200 |
| 2015/01/05 | 1,319 | 1,355 | 1,319 | 1,339 | 10,000 |