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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,120 | 1,133 | 1,116 | 1,125 | 63,700 |
| 2022/12/29 | 1,093 | 1,109 | 1,092 | 1,108 | 26,000 |
| 2022/12/28 | 1,104 | 1,109 | 1,100 | 1,104 | 19,200 |
| 2022/12/27 | 1,089 | 1,110 | 1,089 | 1,105 | 32,300 |
| 2022/12/26 | 1,075 | 1,089 | 1,075 | 1,080 | 32,600 |
| 2022/12/23 | 1,065 | 1,079 | 1,053 | 1,075 | 40,500 |
| 2022/12/22 | 1,071 | 1,077 | 1,063 | 1,077 | 56,500 |
| 2022/12/21 | 1,082 | 1,086 | 1,065 | 1,067 | 83,000 |
| 2022/12/20 | 1,104 | 1,111 | 1,078 | 1,081 | 40,600 |
| 2022/12/19 | 1,107 | 1,110 | 1,102 | 1,104 | 14,500 |
| 2022/12/16 | 1,115 | 1,120 | 1,105 | 1,108 | 25,100 |
| 2022/12/15 | 1,115 | 1,128 | 1,115 | 1,123 | 28,800 |
| 2022/12/14 | 1,108 | 1,117 | 1,108 | 1,117 | 29,000 |
| 2022/12/13 | 1,111 | 1,120 | 1,103 | 1,104 | 36,400 |
| 2022/12/12 | 1,123 | 1,123 | 1,107 | 1,107 | 16,600 |
| 2022/12/09 | 1,108 | 1,125 | 1,108 | 1,123 | 30,000 |
| 2022/12/08 | 1,120 | 1,120 | 1,099 | 1,108 | 67,400 |
| 2022/12/07 | 1,119 | 1,134 | 1,114 | 1,117 | 27,300 |
| 2022/12/06 | 1,101 | 1,130 | 1,095 | 1,124 | 62,500 |
| 2022/12/05 | 1,111 | 1,114 | 1,096 | 1,103 | 70,500 |
| 2022/12/02 | 1,134 | 1,134 | 1,102 | 1,114 | 86,900 |
| 2022/12/01 | 1,160 | 1,160 | 1,131 | 1,135 | 71,100 |
| 2022/11/30 | 1,137 | 1,145 | 1,135 | 1,139 | 38,200 |
| 2022/11/29 | 1,149 | 1,149 | 1,135 | 1,144 | 34,300 |
| 2022/11/28 | 1,152 | 1,152 | 1,132 | 1,150 | 40,000 |
| 2022/11/25 | 1,130 | 1,158 | 1,129 | 1,143 | 72,600 |
| 2022/11/24 | 1,135 | 1,137 | 1,124 | 1,127 | 54,800 |
| 2022/11/22 | 1,105 | 1,129 | 1,105 | 1,126 | 39,000 |
| 2022/11/21 | 1,108 | 1,114 | 1,104 | 1,114 | 21,800 |
| 2022/11/18 | 1,115 | 1,115 | 1,106 | 1,107 | 19,300 |
| 2022/11/17 | 1,096 | 1,109 | 1,096 | 1,109 | 16,900 |
| 2022/11/16 | 1,089 | 1,111 | 1,086 | 1,108 | 24,000 |
| 2022/11/15 | 1,099 | 1,111 | 1,094 | 1,095 | 58,800 |
| 2022/11/14 | 1,130 | 1,130 | 1,101 | 1,102 | 52,300 |
| 2022/11/11 | 1,157 | 1,157 | 1,126 | 1,135 | 56,700 |
| 2022/11/10 | 1,115 | 1,154 | 1,109 | 1,144 | 122,800 |
| 2022/11/09 | 1,090 | 1,134 | 1,079 | 1,126 | 187,000 |
| 2022/11/08 | 1,045 | 1,063 | 1,043 | 1,063 | 43,900 |
| 2022/11/07 | 1,039 | 1,043 | 1,034 | 1,042 | 27,200 |
| 2022/11/04 | 1,030 | 1,043 | 1,025 | 1,040 | 59,700 |
| 2022/11/02 | 1,042 | 1,056 | 1,031 | 1,037 | 118,600 |
| 2022/11/01 | 1,038 | 1,057 | 1,038 | 1,052 | 30,200 |
| 2022/10/31 | 1,049 | 1,049 | 1,033 | 1,038 | 26,100 |
| 2022/10/28 | 1,032 | 1,048 | 1,032 | 1,034 | 128,400 |
| 2022/10/27 | 1,036 | 1,040 | 1,032 | 1,036 | 18,700 |
| 2022/10/26 | 1,030 | 1,039 | 1,023 | 1,036 | 56,100 |
| 2022/10/25 | 1,021 | 1,029 | 1,015 | 1,021 | 37,600 |
| 2022/10/24 | 1,038 | 1,039 | 1,018 | 1,019 | 42,700 |
| 2022/10/21 | 1,046 | 1,052 | 1,037 | 1,038 | 17,600 |
| 2022/10/20 | 1,042 | 1,052 | 1,042 | 1,049 | 22,900 |
| 2022/10/19 | 1,048 | 1,053 | 1,037 | 1,053 | 39,600 |
| 2022/10/18 | 1,055 | 1,057 | 1,048 | 1,049 | 34,400 |
| 2022/10/17 | 1,036 | 1,050 | 1,036 | 1,040 | 25,700 |
| 2022/10/14 | 1,064 | 1,068 | 1,044 | 1,053 | 65,000 |
| 2022/10/13 | 1,055 | 1,067 | 1,036 | 1,039 | 63,800 |
| 2022/10/12 | 1,053 | 1,058 | 1,047 | 1,051 | 24,100 |
| 2022/10/11 | 1,074 | 1,074 | 1,048 | 1,059 | 60,900 |
| 2022/10/07 | 1,063 | 1,081 | 1,062 | 1,075 | 43,700 |
| 2022/10/06 | 1,069 | 1,090 | 1,062 | 1,073 | 58,800 |
| 2022/10/05 | 1,080 | 1,080 | 1,059 | 1,059 | 53,900 |
| 2022/10/04 | 1,045 | 1,077 | 1,045 | 1,071 | 66,800 |
| 2022/10/03 | 1,031 | 1,034 | 1,015 | 1,029 | 33,000 |
| 2022/09/30 | 1,034 | 1,049 | 1,023 | 1,034 | 51,100 |
| 2022/09/29 | 1,028 | 1,052 | 1,025 | 1,046 | 73,600 |
| 2022/09/28 | 1,023 | 1,036 | 1,010 | 1,032 | 64,900 |
| 2022/09/27 | 1,032 | 1,040 | 1,025 | 1,025 | 37,300 |
| 2022/09/26 | 1,051 | 1,057 | 1,031 | 1,032 | 70,800 |
| 2022/09/22 | 1,060 | 1,072 | 1,051 | 1,064 | 45,500 |
| 2022/09/21 | 1,077 | 1,077 | 1,061 | 1,065 | 37,000 |
| 2022/09/20 | 1,080 | 1,092 | 1,075 | 1,075 | 55,900 |
| 2022/09/16 | 1,098 | 1,099 | 1,065 | 1,069 | 57,300 |
| 2022/09/15 | 1,125 | 1,140 | 1,070 | 1,075 | 268,700 |
| 2022/09/14 | 1,043 | 1,119 | 1,031 | 1,107 | 191,100 |
| 2022/09/13 | 1,082 | 1,082 | 1,053 | 1,053 | 87,100 |
| 2022/09/12 | 1,125 | 1,126 | 1,068 | 1,073 | 204,200 |
| 2022/09/09 | 1,040 | 1,062 | 1,040 | 1,057 | 121,000 |
| 2022/09/08 | 1,020 | 1,037 | 1,015 | 1,032 | 107,800 |
| 2022/09/07 | 1,013 | 1,013 | 1,004 | 1,004 | 22,800 |
| 2022/09/06 | 1,005 | 1,019 | 1,005 | 1,013 | 27,200 |
| 2022/09/05 | 1,010 | 1,010 | 1,001 | 1,005 | 28,300 |
| 2022/09/02 | 1,011 | 1,013 | 1,003 | 1,008 | 37,800 |
| 2022/09/01 | 1,019 | 1,019 | 1,007 | 1,007 | 45,800 |
| 2022/08/31 | 1,019 | 1,021 | 1,016 | 1,021 | 22,900 |
| 2022/08/30 | 1,020 | 1,025 | 1,015 | 1,023 | 30,900 |
| 2022/08/29 | 1,013 | 1,019 | 1,011 | 1,013 | 30,000 |
| 2022/08/26 | 1,020 | 1,024 | 1,019 | 1,019 | 9,800 |
| 2022/08/25 | 1,020 | 1,023 | 1,017 | 1,020 | 16,100 |
| 2022/08/24 | 1,010 | 1,018 | 1,010 | 1,016 | 12,600 |
| 2022/08/23 | 1,014 | 1,017 | 1,010 | 1,010 | 14,700 |
| 2022/08/22 | 1,008 | 1,021 | 1,008 | 1,020 | 15,700 |
| 2022/08/19 | 1,018 | 1,018 | 1,011 | 1,011 | 15,000 |
| 2022/08/18 | 1,018 | 1,018 | 1,006 | 1,014 | 15,200 |
| 2022/08/17 | 1,020 | 1,020 | 1,014 | 1,020 | 29,200 |
| 2022/08/16 | 1,013 | 1,014 | 1,007 | 1,014 | 19,100 |
| 2022/08/15 | 1,019 | 1,020 | 1,010 | 1,013 | 18,800 |
| 2022/08/12 | 1,017 | 1,023 | 1,012 | 1,017 | 38,500 |
| 2022/08/10 | 1,010 | 1,016 | 1,000 | 1,006 | 51,300 |
| 2022/08/09 | 1,015 | 1,019 | 1,008 | 1,010 | 16,100 |
| 2022/08/08 | 1,031 | 1,031 | 1,009 | 1,014 | 34,600 |
| 2022/08/05 | 1,014 | 1,034 | 1,014 | 1,032 | 38,500 |
| 2022/08/04 | 1,014 | 1,017 | 1,007 | 1,017 | 16,300 |
| 2022/08/03 | 1,015 | 1,017 | 1,005 | 1,009 | 20,100 |
| 2022/08/02 | 1,027 | 1,027 | 1,011 | 1,015 | 28,000 |
| 2022/08/01 | 1,017 | 1,029 | 1,012 | 1,029 | 32,100 |
| 2022/07/29 | 1,026 | 1,027 | 1,003 | 1,009 | 60,700 |
| 2022/07/28 | 1,020 | 1,020 | 1,004 | 1,020 | 65,700 |
| 2022/07/27 | 1,021 | 1,021 | 1,009 | 1,014 | 26,900 |
| 2022/07/26 | 1,018 | 1,021 | 1,014 | 1,020 | 28,100 |
| 2022/07/25 | 1,022 | 1,022 | 1,011 | 1,015 | 25,300 |
| 2022/07/22 | 1,011 | 1,022 | 1,008 | 1,020 | 22,500 |
| 2022/07/21 | 1,013 | 1,020 | 1,008 | 1,011 | 40,400 |
| 2022/07/20 | 1,002 | 1,013 | 1,001 | 1,013 | 36,000 |
| 2022/07/19 | 998 | 999 | 993 | 999 | 18,800 |
| 2022/07/15 | 997 | 997 | 987 | 990 | 27,500 |
| 2022/07/14 | 993 | 996 | 991 | 992 | 13,100 |
| 2022/07/13 | 994 | 996 | 987 | 996 | 19,300 |
| 2022/07/12 | 1,002 | 1,002 | 987 | 988 | 27,700 |
| 2022/07/11 | 999 | 1,004 | 998 | 1,001 | 44,300 |
| 2022/07/08 | 990 | 1,000 | 981 | 983 | 59,200 |
| 2022/07/07 | 987 | 999 | 986 | 994 | 27,000 |
| 2022/07/06 | 988 | 988 | 981 | 984 | 26,400 |
| 2022/07/05 | 997 | 998 | 990 | 990 | 30,700 |
| 2022/07/04 | 984 | 995 | 981 | 994 | 77,600 |
| 2022/07/01 | 976 | 978 | 960 | 968 | 35,400 |
| 2022/06/30 | 979 | 983 | 975 | 976 | 54,600 |
| 2022/06/29 | 979 | 979 | 972 | 973 | 44,900 |
| 2022/06/28 | 971 | 983 | 970 | 982 | 31,000 |
| 2022/06/27 | 972 | 972 | 961 | 966 | 28,700 |
| 2022/06/24 | 965 | 968 | 958 | 959 | 22,700 |
| 2022/06/23 | 960 | 970 | 960 | 964 | 24,400 |
| 2022/06/22 | 972 | 972 | 956 | 956 | 24,000 |
| 2022/06/21 | 965 | 968 | 955 | 964 | 31,300 |
| 2022/06/20 | 965 | 965 | 948 | 951 | 41,300 |
| 2022/06/17 | 965 | 967 | 956 | 957 | 33,800 |
| 2022/06/16 | 970 | 978 | 967 | 972 | 40,400 |
| 2022/06/15 | 971 | 975 | 958 | 958 | 37,100 |
| 2022/06/14 | 967 | 977 | 963 | 973 | 41,500 |
| 2022/06/13 | 975 | 978 | 966 | 967 | 25,600 |
| 2022/06/10 | 992 | 994 | 977 | 977 | 41,900 |
| 2022/06/09 | 1,002 | 1,007 | 994 | 1,000 | 34,600 |
| 2022/06/08 | 993 | 1,003 | 989 | 1,002 | 47,600 |
| 2022/06/07 | 976 | 985 | 970 | 983 | 43,600 |
| 2022/06/06 | 964 | 974 | 962 | 974 | 24,900 |
| 2022/06/03 | 971 | 977 | 969 | 972 | 25,600 |
| 2022/06/02 | 969 | 969 | 960 | 965 | 16,000 |
| 2022/06/01 | 957 | 970 | 956 | 970 | 24,100 |
| 2022/05/31 | 959 | 966 | 955 | 960 | 32,100 |
| 2022/05/30 | 955 | 966 | 947 | 954 | 62,500 |
| 2022/05/27 | 952 | 953 | 945 | 953 | 29,500 |
| 2022/05/26 | 947 | 954 | 947 | 950 | 19,500 |
| 2022/05/25 | 950 | 950 | 941 | 941 | 22,000 |
| 2022/05/24 | 957 | 968 | 950 | 950 | 45,400 |
| 2022/05/23 | 954 | 962 | 953 | 962 | 22,000 |
| 2022/05/20 | 947 | 953 | 942 | 953 | 31,500 |
| 2022/05/19 | 940 | 954 | 938 | 951 | 26,700 |
| 2022/05/18 | 942 | 951 | 940 | 951 | 28,100 |
| 2022/05/17 | 950 | 952 | 938 | 941 | 43,400 |
| 2022/05/16 | 970 | 970 | 945 | 946 | 46,300 |
| 2022/05/13 | 950 | 967 | 946 | 967 | 27,500 |
| 2022/05/12 | 960 | 960 | 944 | 945 | 62,800 |
| 2022/05/11 | 965 | 967 | 958 | 961 | 29,600 |
| 2022/05/10 | 965 | 971 | 959 | 964 | 21,700 |
| 2022/05/09 | 988 | 988 | 972 | 972 | 23,400 |
| 2022/05/06 | 985 | 990 | 980 | 990 | 15,100 |
| 2022/05/02 | 981 | 989 | 981 | 985 | 26,300 |
| 2022/04/28 | 960 | 985 | 960 | 985 | 45,100 |
| 2022/04/27 | 955 | 958 | 950 | 950 | 73,400 |
| 2022/04/26 | 967 | 967 | 960 | 962 | 17,000 |
| 2022/04/25 | 968 | 968 | 956 | 956 | 27,000 |
| 2022/04/22 | 974 | 979 | 969 | 969 | 21,400 |
| 2022/04/21 | 988 | 989 | 971 | 983 | 23,500 |
| 2022/04/20 | 971 | 983 | 970 | 983 | 21,600 |
| 2022/04/19 | 965 | 973 | 965 | 971 | 18,100 |
| 2022/04/18 | 961 | 965 | 955 | 960 | 20,500 |
| 2022/04/15 | 975 | 978 | 968 | 972 | 16,200 |
| 2022/04/14 | 974 | 978 | 971 | 978 | 21,800 |
| 2022/04/13 | 957 | 972 | 957 | 966 | 28,300 |
| 2022/04/12 | 955 | 960 | 946 | 949 | 37,000 |
| 2022/04/11 | 963 | 966 | 952 | 955 | 26,200 |
| 2022/04/08 | 972 | 972 | 957 | 963 | 43,700 |
| 2022/04/07 | 971 | 972 | 954 | 964 | 46,400 |
| 2022/04/06 | 982 | 983 | 977 | 977 | 25,100 |
| 2022/04/05 | 992 | 994 | 985 | 987 | 33,500 |
| 2022/04/04 | 982 | 990 | 978 | 986 | 22,000 |
| 2022/04/01 | 981 | 982 | 970 | 980 | 41,200 |
| 2022/03/31 | 1,002 | 1,002 | 984 | 987 | 52,500 |
| 2022/03/30 | 997 | 1,005 | 992 | 1,002 | 37,300 |
| 2022/03/29 | 1,003 | 1,011 | 999 | 1,011 | 53,800 |
| 2022/03/28 | 1,000 | 1,011 | 996 | 1,006 | 31,200 |
| 2022/03/25 | 1,019 | 1,019 | 998 | 999 | 36,800 |
| 2022/03/24 | 1,009 | 1,016 | 999 | 1,016 | 35,900 |
| 2022/03/23 | 1,014 | 1,020 | 1,004 | 1,020 | 36,700 |
| 2022/03/22 | 1,010 | 1,014 | 999 | 1,008 | 45,000 |
| 2022/03/18 | 996 | 1,004 | 990 | 1,004 | 30,600 |
| 2022/03/17 | 990 | 998 | 983 | 995 | 41,600 |
| 2022/03/16 | 973 | 985 | 969 | 981 | 46,800 |
| 2022/03/15 | 967 | 977 | 961 | 977 | 33,300 |
| 2022/03/14 | 971 | 974 | 966 | 967 | 35,400 |
| 2022/03/11 | 971 | 983 | 969 | 971 | 35,400 |
| 2022/03/10 | 974 | 987 | 965 | 987 | 45,400 |
| 2022/03/09 | 938 | 967 | 938 | 949 | 54,400 |
| 2022/03/08 | 960 | 960 | 934 | 936 | 80,800 |
| 2022/03/07 | 983 | 985 | 965 | 967 | 63,300 |
| 2022/03/04 | 997 | 1,006 | 987 | 990 | 49,800 |
| 2022/03/03 | 1,003 | 1,009 | 997 | 1,008 | 41,100 |
| 2022/03/02 | 994 | 1,004 | 992 | 992 | 43,200 |
| 2022/03/01 | 999 | 1,007 | 998 | 1,003 | 40,000 |
| 2022/02/28 | 1,005 | 1,005 | 992 | 1,001 | 59,200 |
| 2022/02/25 | 1,001 | 1,001 | 985 | 996 | 56,900 |
| 2022/02/24 | 1,005 | 1,005 | 988 | 1,002 | 60,000 |
| 2022/02/22 | 1,002 | 1,016 | 1,002 | 1,005 | 44,300 |
| 2022/02/21 | 1,012 | 1,017 | 1,006 | 1,016 | 22,100 |
| 2022/02/18 | 1,010 | 1,023 | 1,006 | 1,020 | 21,900 |
| 2022/02/17 | 1,029 | 1,031 | 1,019 | 1,025 | 15,200 |
| 2022/02/16 | 1,018 | 1,032 | 1,017 | 1,031 | 33,400 |
| 2022/02/15 | 1,023 | 1,030 | 1,014 | 1,016 | 34,200 |
| 2022/02/14 | 1,011 | 1,026 | 1,011 | 1,023 | 34,000 |
| 2022/02/10 | 1,038 | 1,038 | 1,022 | 1,028 | 28,100 |
| 2022/02/09 | 1,017 | 1,039 | 1,007 | 1,036 | 71,400 |
| 2022/02/08 | 1,005 | 1,035 | 1,002 | 1,004 | 69,200 |
| 2022/02/07 | 1,044 | 1,044 | 1,019 | 1,034 | 75,800 |
| 2022/02/04 | 995 | 1,017 | 995 | 1,014 | 31,000 |
| 2022/02/03 | 1,003 | 1,011 | 1,002 | 1,002 | 29,700 |
| 2022/02/02 | 998 | 1,009 | 991 | 1,007 | 44,800 |
| 2022/02/01 | 993 | 1,007 | 993 | 996 | 28,000 |
| 2022/01/31 | 978 | 991 | 970 | 990 | 41,600 |
| 2022/01/28 | 980 | 982 | 969 | 980 | 52,400 |
| 2022/01/27 | 986 | 986 | 964 | 968 | 139,100 |
| 2022/01/26 | 989 | 995 | 983 | 986 | 23,400 |
| 2022/01/25 | 994 | 994 | 979 | 989 | 38,300 |
| 2022/01/24 | 985 | 999 | 978 | 998 | 35,000 |
| 2022/01/21 | 980 | 987 | 975 | 987 | 39,300 |
| 2022/01/20 | 985 | 999 | 985 | 987 | 71,100 |
| 2022/01/19 | 998 | 1,007 | 986 | 990 | 77,400 |
| 2022/01/18 | 1,005 | 1,009 | 1,000 | 1,001 | 67,100 |
| 2022/01/17 | 1,010 | 1,013 | 998 | 1,001 | 27,600 |
| 2022/01/14 | 1,004 | 1,012 | 1,000 | 1,006 | 37,600 |
| 2022/01/13 | 1,015 | 1,021 | 1,011 | 1,011 | 31,500 |
| 2022/01/12 | 1,003 | 1,018 | 1,001 | 1,014 | 38,000 |
| 2022/01/11 | 1,006 | 1,011 | 994 | 1,000 | 42,100 |
| 2022/01/07 | 1,015 | 1,027 | 1,003 | 1,006 | 34,800 |
| 2022/01/06 | 1,016 | 1,020 | 1,010 | 1,010 | 37,900 |
| 2022/01/05 | 1,043 | 1,043 | 1,022 | 1,024 | 40,500 |
| 2022/01/04 | 1,050 | 1,054 | 1,033 | 1,043 | 37,200 |