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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,587 | 1,620 | 1,587 | 1,599 | 21,600 |
| 2016/12/29 | 1,613 | 1,630 | 1,577 | 1,584 | 27,300 |
| 2016/12/28 | 1,600 | 1,633 | 1,600 | 1,629 | 29,600 |
| 2016/12/27 | 1,594 | 1,613 | 1,594 | 1,605 | 34,300 |
| 2016/12/26 | 1,598 | 1,614 | 1,581 | 1,585 | 29,000 |
| 2016/12/22 | 1,556 | 1,584 | 1,556 | 1,581 | 20,500 |
| 2016/12/21 | 1,549 | 1,575 | 1,549 | 1,563 | 19,500 |
| 2016/12/20 | 1,539 | 1,545 | 1,532 | 1,545 | 13,000 |
| 2016/12/19 | 1,546 | 1,560 | 1,537 | 1,539 | 27,100 |
| 2016/12/16 | 1,590 | 1,592 | 1,570 | 1,571 | 21,900 |
| 2016/12/15 | 1,588 | 1,590 | 1,567 | 1,588 | 25,200 |
| 2016/12/14 | 1,541 | 1,595 | 1,529 | 1,588 | 43,300 |
| 2016/12/13 | 1,529 | 1,547 | 1,529 | 1,547 | 18,800 |
| 2016/12/12 | 1,524 | 1,535 | 1,521 | 1,532 | 14,200 |
| 2016/12/09 | 1,508 | 1,522 | 1,508 | 1,520 | 17,600 |
| 2016/12/08 | 1,512 | 1,533 | 1,509 | 1,517 | 16,000 |
| 2016/12/07 | 1,502 | 1,508 | 1,498 | 1,507 | 16,400 |
| 2016/12/06 | 1,502 | 1,518 | 1,495 | 1,504 | 23,600 |
| 2016/12/05 | 1,508 | 1,520 | 1,492 | 1,504 | 24,500 |
| 2016/12/02 | 1,541 | 1,541 | 1,516 | 1,526 | 32,600 |
| 2016/12/01 | 1,554 | 1,562 | 1,538 | 1,545 | 24,800 |
| 2016/11/30 | 1,519 | 1,539 | 1,507 | 1,535 | 25,000 |
| 2016/11/29 | 1,475 | 1,522 | 1,462 | 1,519 | 42,400 |
| 2016/11/28 | 1,465 | 1,477 | 1,444 | 1,475 | 30,400 |
| 2016/11/25 | 1,481 | 1,487 | 1,454 | 1,461 | 30,300 |
| 2016/11/24 | 1,488 | 1,493 | 1,480 | 1,490 | 44,700 |
| 2016/11/22 | 1,508 | 1,508 | 1,468 | 1,490 | 17,700 |
| 2016/11/21 | 1,480 | 1,505 | 1,472 | 1,505 | 23,000 |
| 2016/11/18 | 1,473 | 1,483 | 1,470 | 1,482 | 12,700 |
| 2016/11/17 | 1,471 | 1,471 | 1,449 | 1,465 | 10,400 |
| 2016/11/16 | 1,470 | 1,483 | 1,462 | 1,480 | 26,700 |
| 2016/11/15 | 1,450 | 1,475 | 1,446 | 1,470 | 21,200 |
| 2016/11/14 | 1,425 | 1,464 | 1,425 | 1,447 | 33,300 |
| 2016/11/11 | 1,399 | 1,426 | 1,395 | 1,407 | 33,100 |
| 2016/11/10 | 1,363 | 1,396 | 1,361 | 1,395 | 43,200 |
| 2016/11/09 | 1,350 | 1,384 | 1,301 | 1,312 | 64,900 |
| 2016/11/08 | 1,300 | 1,308 | 1,293 | 1,305 | 10,500 |
| 2016/11/07 | 1,275 | 1,300 | 1,275 | 1,298 | 11,000 |
| 2016/11/04 | 1,291 | 1,292 | 1,266 | 1,270 | 26,200 |
| 2016/11/02 | 1,320 | 1,327 | 1,292 | 1,305 | 21,800 |
| 2016/11/01 | 1,330 | 1,332 | 1,314 | 1,328 | 27,300 |
| 2016/10/31 | 1,337 | 1,339 | 1,325 | 1,329 | 15,400 |
| 2016/10/28 | 1,316 | 1,334 | 1,316 | 1,334 | 32,500 |
| 2016/10/27 | 1,330 | 1,335 | 1,307 | 1,315 | 18,600 |
| 2016/10/26 | 1,315 | 1,325 | 1,310 | 1,319 | 30,200 |
| 2016/10/25 | 1,309 | 1,320 | 1,300 | 1,317 | 21,200 |
| 2016/10/24 | 1,293 | 1,307 | 1,292 | 1,303 | 14,200 |
| 2016/10/21 | 1,295 | 1,295 | 1,287 | 1,293 | 7,400 |
| 2016/10/20 | 1,292 | 1,298 | 1,287 | 1,291 | 7,200 |
| 2016/10/19 | 1,281 | 1,290 | 1,280 | 1,286 | 9,100 |
| 2016/10/18 | 1,268 | 1,285 | 1,268 | 1,281 | 10,400 |
| 2016/10/17 | 1,269 | 1,279 | 1,267 | 1,268 | 19,200 |
| 2016/10/14 | 1,266 | 1,274 | 1,260 | 1,269 | 14,900 |
| 2016/10/13 | 1,259 | 1,275 | 1,257 | 1,262 | 9,300 |
| 2016/10/12 | 1,259 | 1,273 | 1,255 | 1,261 | 11,200 |
| 2016/10/11 | 1,289 | 1,307 | 1,195 | 1,274 | 57,300 |
| 2016/10/07 | 1,280 | 1,295 | 1,270 | 1,277 | 17,900 |
| 2016/10/06 | 1,265 | 1,282 | 1,265 | 1,278 | 21,600 |
| 2016/10/05 | 1,255 | 1,270 | 1,255 | 1,265 | 15,900 |
| 2016/10/04 | 1,244 | 1,260 | 1,240 | 1,260 | 12,400 |
| 2016/10/03 | 1,243 | 1,255 | 1,242 | 1,246 | 12,700 |
| 2016/09/30 | 1,252 | 1,254 | 1,239 | 1,246 | 12,700 |
| 2016/09/29 | 1,259 | 1,270 | 1,250 | 1,267 | 42,100 |
| 2016/09/28 | 1,241 | 1,259 | 1,239 | 1,251 | 35,400 |
| 2016/09/27 | 1,248 | 1,259 | 1,236 | 1,253 | 36,800 |
| 2016/09/26 | 1,252 | 1,254 | 1,239 | 1,252 | 23,400 |
| 2016/09/23 | 1,246 | 1,254 | 1,223 | 1,250 | 27,000 |
| 2016/09/21 | 1,208 | 1,238 | 1,206 | 1,234 | 16,700 |
| 2016/09/20 | 1,211 | 1,220 | 1,211 | 1,216 | 12,700 |
| 2016/09/16 | 1,199 | 1,210 | 1,199 | 1,210 | 7,900 |
| 2016/09/15 | 1,200 | 1,206 | 1,196 | 1,201 | 12,500 |
| 2016/09/14 | 1,210 | 1,214 | 1,207 | 1,208 | 4,700 |
| 2016/09/13 | 1,217 | 1,225 | 1,215 | 1,218 | 10,300 |
| 2016/09/12 | 1,210 | 1,214 | 1,201 | 1,213 | 26,100 |
| 2016/09/09 | 1,200 | 1,234 | 1,200 | 1,219 | 24,000 |
| 2016/09/08 | 1,196 | 1,199 | 1,195 | 1,198 | 7,200 |
| 2016/09/07 | 1,182 | 1,194 | 1,175 | 1,191 | 9,600 |
| 2016/09/06 | 1,169 | 1,192 | 1,169 | 1,190 | 12,700 |
| 2016/09/05 | 1,165 | 1,174 | 1,160 | 1,169 | 13,100 |
| 2016/09/02 | 1,154 | 1,159 | 1,151 | 1,158 | 10,500 |
| 2016/09/01 | 1,151 | 1,162 | 1,151 | 1,160 | 11,300 |
| 2016/08/31 | 1,141 | 1,151 | 1,141 | 1,151 | 10,100 |
| 2016/08/30 | 1,140 | 1,144 | 1,136 | 1,140 | 5,800 |
| 2016/08/29 | 1,159 | 1,159 | 1,136 | 1,139 | 16,700 |
| 2016/08/26 | 1,131 | 1,145 | 1,125 | 1,126 | 32,800 |
| 2016/08/25 | 1,137 | 1,143 | 1,132 | 1,133 | 8,000 |
| 2016/08/24 | 1,153 | 1,158 | 1,136 | 1,136 | 14,400 |
| 2016/08/23 | 1,180 | 1,180 | 1,145 | 1,145 | 20,100 |
| 2016/08/22 | 1,166 | 1,185 | 1,166 | 1,180 | 24,500 |
| 2016/08/19 | 1,170 | 1,173 | 1,156 | 1,166 | 7,400 |
| 2016/08/18 | 1,166 | 1,175 | 1,151 | 1,151 | 24,000 |
| 2016/08/17 | 1,162 | 1,198 | 1,161 | 1,194 | 14,400 |
| 2016/08/16 | 1,180 | 1,182 | 1,165 | 1,168 | 11,400 |
| 2016/08/15 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 |
| 2016/08/12 | 1,174 | 1,194 | 1,174 | 1,183 | 9,400 |
| 2016/08/10 | 1,192 | 1,194 | 1,186 | 1,194 | 4,500 |
| 2016/08/09 | 1,170 | 1,212 | 1,170 | 1,192 | 7,400 |
| 2016/08/08 | 1,165 | 1,175 | 1,165 | 1,173 | 9,200 |
| 2016/08/05 | 1,162 | 1,175 | 1,160 | 1,164 | 16,800 |
| 2016/08/04 | 1,219 | 1,221 | 1,189 | 1,205 | 9,500 |
| 2016/08/03 | 1,221 | 1,221 | 1,198 | 1,198 | 14,200 |
| 2016/08/02 | 1,262 | 1,262 | 1,230 | 1,231 | 10,100 |
| 2016/08/01 | 1,267 | 1,279 | 1,262 | 1,262 | 6,200 |
| 2016/07/29 | 1,276 | 1,286 | 1,261 | 1,279 | 10,500 |
| 2016/07/28 | 1,288 | 1,288 | 1,269 | 1,276 | 5,800 |
| 2016/07/27 | 1,270 | 1,286 | 1,252 | 1,286 | 12,800 |
| 2016/07/26 | 1,265 | 1,266 | 1,236 | 1,253 | 36,900 |
| 2016/07/25 | 1,254 | 1,265 | 1,248 | 1,251 | 16,700 |
| 2016/07/22 | 1,250 | 1,256 | 1,210 | 1,254 | 9,200 |
| 2016/07/21 | 1,273 | 1,275 | 1,259 | 1,268 | 9,000 |
| 2016/07/20 | 1,264 | 1,264 | 1,245 | 1,262 | 8,300 |
| 2016/07/19 | 1,249 | 1,270 | 1,241 | 1,261 | 11,400 |
| 2016/07/15 | 1,246 | 1,260 | 1,240 | 1,241 | 12,200 |
| 2016/07/14 | 1,249 | 1,256 | 1,230 | 1,235 | 15,100 |
| 2016/07/13 | 1,229 | 1,254 | 1,221 | 1,238 | 20,100 |
| 2016/07/12 | 1,207 | 1,218 | 1,194 | 1,213 | 36,600 |
| 2016/07/11 | 1,135 | 1,189 | 1,135 | 1,181 | 9,300 |
| 2016/07/08 | 1,169 | 1,172 | 1,123 | 1,123 | 12,000 |
| 2016/07/07 | 1,157 | 1,178 | 1,151 | 1,155 | 5,500 |
| 2016/07/06 | 1,177 | 1,188 | 1,143 | 1,173 | 12,900 |
| 2016/07/05 | 1,202 | 1,202 | 1,185 | 1,194 | 9,600 |
| 2016/07/04 | 1,188 | 1,209 | 1,188 | 1,196 | 9,300 |
| 2016/07/01 | 1,200 | 1,204 | 1,179 | 1,182 | 7,800 |
| 2016/06/30 | 1,210 | 1,215 | 1,174 | 1,177 | 18,600 |
| 2016/06/29 | 1,167 | 1,201 | 1,157 | 1,194 | 33,000 |
| 2016/06/28 | 1,122 | 1,164 | 1,115 | 1,142 | 21,600 |
| 2016/06/27 | 1,107 | 1,174 | 1,107 | 1,152 | 25,600 |
| 2016/06/24 | 1,257 | 1,257 | 1,041 | 1,107 | 59,200 |
| 2016/06/23 | 1,205 | 1,232 | 1,202 | 1,231 | 16,800 |
| 2016/06/22 | 1,233 | 1,233 | 1,206 | 1,210 | 21,600 |
| 2016/06/21 | 1,222 | 1,242 | 1,207 | 1,239 | 17,800 |
| 2016/06/20 | 1,206 | 1,231 | 1,201 | 1,222 | 19,500 |
| 2016/06/17 | 1,197 | 1,208 | 1,185 | 1,188 | 32,200 |
| 2016/06/16 | 1,220 | 1,222 | 1,180 | 1,182 | 26,600 |
| 2016/06/15 | 1,199 | 1,236 | 1,195 | 1,218 | 28,800 |
| 2016/06/14 | 1,225 | 1,248 | 1,196 | 1,199 | 44,300 |
| 2016/06/13 | 1,253 | 1,253 | 1,221 | 1,225 | 23,500 |
| 2016/06/10 | 1,269 | 1,277 | 1,253 | 1,257 | 40,800 |
| 2016/06/09 | 1,300 | 1,301 | 1,278 | 1,285 | 26,500 |
| 2016/06/08 | 1,309 | 1,318 | 1,300 | 1,305 | 12,000 |
| 2016/06/07 | 1,313 | 1,323 | 1,307 | 1,309 | 8,800 |
| 2016/06/06 | 1,324 | 1,324 | 1,308 | 1,311 | 9,900 |
| 2016/06/03 | 1,331 | 1,356 | 1,325 | 1,330 | 8,100 |
| 2016/06/02 | 1,362 | 1,363 | 1,330 | 1,330 | 19,900 |
| 2016/06/01 | 1,387 | 1,387 | 1,367 | 1,367 | 14,100 |
| 2016/05/31 | 1,387 | 1,392 | 1,375 | 1,382 | 16,800 |
| 2016/05/30 | 1,378 | 1,398 | 1,377 | 1,386 | 4,700 |
| 2016/05/27 | 1,400 | 1,400 | 1,375 | 1,378 | 6,600 |
| 2016/05/26 | 1,400 | 1,400 | 1,390 | 1,395 | 10,100 |
| 2016/05/25 | 1,398 | 1,400 | 1,390 | 1,396 | 6,400 |
| 2016/05/24 | 1,380 | 1,394 | 1,380 | 1,392 | 11,900 |
| 2016/05/23 | 1,394 | 1,394 | 1,374 | 1,381 | 10,100 |
| 2016/05/20 | 1,395 | 1,398 | 1,386 | 1,397 | 7,800 |
| 2016/05/19 | 1,403 | 1,409 | 1,383 | 1,390 | 6,700 |
| 2016/05/18 | 1,388 | 1,405 | 1,376 | 1,403 | 16,600 |
| 2016/05/17 | 1,404 | 1,408 | 1,375 | 1,390 | 10,500 |
| 2016/05/16 | 1,398 | 1,410 | 1,384 | 1,395 | 13,500 |
| 2016/05/13 | 1,407 | 1,410 | 1,371 | 1,393 | 29,600 |
| 2016/05/12 | 1,397 | 1,428 | 1,395 | 1,416 | 30,100 |
| 2016/05/11 | 1,441 | 1,468 | 1,430 | 1,456 | 17,200 |
| 2016/05/10 | 1,400 | 1,440 | 1,400 | 1,433 | 13,700 |
| 2016/05/09 | 1,410 | 1,415 | 1,394 | 1,413 | 14,000 |
| 2016/05/06 | 1,408 | 1,408 | 1,386 | 1,404 | 14,000 |
| 2016/05/02 | 1,420 | 1,420 | 1,384 | 1,412 | 26,700 |
| 2016/04/28 | 1,476 | 1,496 | 1,449 | 1,458 | 37,200 |
| 2016/04/27 | 1,484 | 1,484 | 1,452 | 1,469 | 17,800 |
| 2016/04/26 | 1,480 | 1,498 | 1,467 | 1,484 | 20,200 |
| 2016/04/25 | 1,482 | 1,507 | 1,473 | 1,482 | 27,900 |
| 2016/04/22 | 1,451 | 1,468 | 1,422 | 1,468 | 29,400 |
| 2016/04/21 | 1,468 | 1,471 | 1,452 | 1,454 | 26,800 |
| 2016/04/20 | 1,468 | 1,474 | 1,451 | 1,455 | 16,900 |
| 2016/04/19 | 1,429 | 1,450 | 1,429 | 1,450 | 9,600 |
| 2016/04/18 | 1,405 | 1,427 | 1,404 | 1,407 | 21,500 |
| 2016/04/15 | 1,435 | 1,455 | 1,431 | 1,449 | 12,300 |
| 2016/04/14 | 1,453 | 1,453 | 1,435 | 1,445 | 17,900 |
| 2016/04/13 | 1,432 | 1,441 | 1,418 | 1,435 | 12,400 |
| 2016/04/12 | 1,390 | 1,430 | 1,390 | 1,412 | 12,800 |
| 2016/04/11 | 1,388 | 1,396 | 1,352 | 1,391 | 18,600 |
| 2016/04/08 | 1,349 | 1,390 | 1,341 | 1,385 | 23,900 |
| 2016/04/07 | 1,358 | 1,396 | 1,358 | 1,369 | 10,700 |
| 2016/04/06 | 1,366 | 1,398 | 1,356 | 1,375 | 14,500 |
| 2016/04/05 | 1,429 | 1,429 | 1,385 | 1,389 | 24,500 |
| 2016/04/04 | 1,416 | 1,449 | 1,412 | 1,445 | 18,000 |
| 2016/04/01 | 1,485 | 1,485 | 1,408 | 1,409 | 39,200 |
| 2016/03/31 | 1,490 | 1,499 | 1,481 | 1,482 | 17,500 |
| 2016/03/30 | 1,513 | 1,520 | 1,476 | 1,490 | 23,900 |
| 2016/03/29 | 1,477 | 1,520 | 1,477 | 1,506 | 32,700 |
| 2016/03/28 | 1,486 | 1,509 | 1,472 | 1,509 | 46,200 |
| 2016/03/25 | 1,440 | 1,486 | 1,440 | 1,484 | 44,000 |
| 2016/03/24 | 1,428 | 1,454 | 1,420 | 1,445 | 37,700 |
| 2016/03/23 | 1,450 | 1,452 | 1,423 | 1,438 | 40,000 |
| 2016/03/22 | 1,411 | 1,443 | 1,411 | 1,443 | 38,100 |
| 2016/03/18 | 1,436 | 1,447 | 1,404 | 1,412 | 25,400 |
| 2016/03/17 | 1,430 | 1,447 | 1,421 | 1,434 | 33,800 |
| 2016/03/16 | 1,448 | 1,481 | 1,440 | 1,440 | 26,700 |
| 2016/03/15 | 1,474 | 1,482 | 1,453 | 1,464 | 22,000 |
| 2016/03/14 | 1,487 | 1,496 | 1,470 | 1,483 | 22,800 |
| 2016/03/11 | 1,447 | 1,470 | 1,419 | 1,470 | 32,500 |
| 2016/03/10 | 1,439 | 1,450 | 1,414 | 1,450 | 21,000 |
| 2016/03/09 | 1,407 | 1,420 | 1,396 | 1,414 | 19,900 |
| 2016/03/08 | 1,384 | 1,424 | 1,383 | 1,407 | 22,900 |
| 2016/03/07 | 1,388 | 1,412 | 1,388 | 1,397 | 15,600 |
| 2016/03/04 | 1,356 | 1,385 | 1,352 | 1,375 | 18,300 |
| 2016/03/03 | 1,310 | 1,360 | 1,310 | 1,356 | 37,300 |
| 2016/03/02 | 1,280 | 1,314 | 1,279 | 1,304 | 39,800 |
| 2016/03/01 | 1,245 | 1,272 | 1,237 | 1,266 | 16,600 |
| 2016/02/29 | 1,277 | 1,277 | 1,238 | 1,244 | 22,500 |
| 2016/02/26 | 1,276 | 1,288 | 1,259 | 1,266 | 19,100 |
| 2016/02/25 | 1,246 | 1,280 | 1,246 | 1,275 | 15,900 |
| 2016/02/24 | 1,231 | 1,270 | 1,231 | 1,245 | 14,500 |
| 2016/02/23 | 1,286 | 1,300 | 1,240 | 1,258 | 28,900 |
| 2016/02/22 | 1,280 | 1,294 | 1,280 | 1,290 | 8,500 |
| 2016/02/19 | 1,301 | 1,301 | 1,268 | 1,285 | 15,900 |
| 2016/02/18 | 1,289 | 1,318 | 1,268 | 1,304 | 18,700 |
| 2016/02/17 | 1,275 | 1,296 | 1,252 | 1,272 | 26,500 |
| 2016/02/16 | 1,290 | 1,331 | 1,261 | 1,291 | 28,800 |
| 2016/02/15 | 1,290 | 1,295 | 1,246 | 1,289 | 30,200 |
| 2016/02/12 | 1,207 | 1,249 | 1,196 | 1,200 | 44,200 |
| 2016/02/10 | 1,312 | 1,328 | 1,256 | 1,277 | 38,900 |
| 2016/02/09 | 1,358 | 1,358 | 1,299 | 1,308 | 33,300 |
| 2016/02/08 | 1,336 | 1,402 | 1,326 | 1,396 | 67,000 |
| 2016/02/05 | 1,304 | 1,313 | 1,278 | 1,282 | 19,400 |
| 2016/02/04 | 1,318 | 1,325 | 1,302 | 1,312 | 15,000 |
| 2016/02/03 | 1,329 | 1,329 | 1,302 | 1,317 | 18,500 |
| 2016/02/02 | 1,350 | 1,368 | 1,340 | 1,353 | 16,700 |
| 2016/02/01 | 1,337 | 1,379 | 1,337 | 1,370 | 26,800 |
| 2016/01/29 | 1,295 | 1,319 | 1,285 | 1,316 | 26,100 |
| 2016/01/28 | 1,286 | 1,291 | 1,276 | 1,286 | 11,200 |
| 2016/01/27 | 1,277 | 1,291 | 1,277 | 1,290 | 9,300 |
| 2016/01/26 | 1,279 | 1,287 | 1,252 | 1,253 | 15,300 |
| 2016/01/25 | 1,302 | 1,302 | 1,280 | 1,287 | 20,300 |
| 2016/01/22 | 1,220 | 1,275 | 1,218 | 1,272 | 62,200 |
| 2016/01/21 | 1,211 | 1,246 | 1,171 | 1,171 | 44,200 |
| 2016/01/20 | 1,300 | 1,300 | 1,225 | 1,227 | 52,700 |
| 2016/01/19 | 1,295 | 1,317 | 1,292 | 1,301 | 17,400 |
| 2016/01/18 | 1,243 | 1,304 | 1,243 | 1,294 | 47,900 |
| 2016/01/15 | 1,328 | 1,329 | 1,277 | 1,278 | 31,800 |
| 2016/01/14 | 1,335 | 1,336 | 1,289 | 1,300 | 30,200 |
| 2016/01/13 | 1,349 | 1,364 | 1,339 | 1,341 | 30,700 |
| 2016/01/12 | 1,360 | 1,375 | 1,336 | 1,337 | 41,700 |
| 2016/01/08 | 1,390 | 1,392 | 1,362 | 1,364 | 35,300 |
| 2016/01/07 | 1,420 | 1,428 | 1,398 | 1,399 | 27,200 |
| 2016/01/06 | 1,428 | 1,430 | 1,409 | 1,425 | 44,900 |
| 2016/01/05 | 1,435 | 1,441 | 1,420 | 1,420 | 19,900 |
| 2016/01/04 | 1,493 | 1,493 | 1,430 | 1,433 | 37,700 |