三洋工業(5958)の株価時系列情報
三洋工業(5958)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,220 | 3,265 | 3,185 | 3,260 | 5,900 |
| 2024/07/25 | 3,185 | 3,270 | 3,185 | 3,215 | 2,600 |
| 2024/07/24 | 3,240 | 3,240 | 3,210 | 3,210 | 800 |
| 2024/07/23 | 3,270 | 3,270 | 3,250 | 3,250 | 300 |
| 2024/07/22 | 3,240 | 3,255 | 3,215 | 3,255 | 1,400 |
| 2024/07/19 | 3,250 | 3,255 | 3,235 | 3,255 | 2,100 |
| 2024/07/18 | 3,230 | 3,285 | 3,225 | 3,285 | 3,300 |
| 2024/07/17 | 3,195 | 3,270 | 3,195 | 3,230 | 2,200 |
| 2024/07/16 | 3,270 | 3,270 | 3,190 | 3,190 | 2,500 |
| 2024/07/12 | 3,295 | 3,295 | 3,260 | 3,270 | 12,200 |
| 2024/07/11 | 3,155 | 3,295 | 3,150 | 3,295 | 10,300 |
| 2024/07/10 | 3,185 | 3,185 | 3,100 | 3,125 | 7,400 |
| 2024/07/09 | 3,210 | 3,210 | 3,110 | 3,145 | 6,600 |
| 2024/07/08 | 3,285 | 3,285 | 3,210 | 3,210 | 4,400 |
| 2024/07/05 | 3,310 | 3,310 | 3,270 | 3,270 | 1,700 |
| 2024/07/04 | 3,300 | 3,300 | 3,285 | 3,285 | 3,400 |
| 2024/07/03 | 3,265 | 3,300 | 3,265 | 3,300 | 1,900 |
| 2024/07/02 | 3,290 | 3,290 | 3,245 | 3,265 | 1,700 |
| 2024/07/01 | 3,260 | 3,275 | 3,240 | 3,265 | 3,600 |
| 2024/06/28 | 3,335 | 3,335 | 3,200 | 3,245 | 1,900 |
| 2024/06/27 | 3,300 | 3,340 | 3,280 | 3,335 | 3,400 |
| 2024/06/26 | 3,225 | 3,275 | 3,210 | 3,275 | 2,300 |
| 2024/06/25 | 3,280 | 3,305 | 3,240 | 3,240 | 1,800 |
| 2024/06/24 | 3,340 | 3,370 | 3,280 | 3,280 | 3,300 |
| 2024/06/21 | 3,410 | 3,410 | 3,335 | 3,340 | 1,900 |
| 2024/06/20 | 3,395 | 3,430 | 3,375 | 3,405 | 2,200 |
| 2024/06/19 | 3,330 | 3,395 | 3,325 | 3,395 | 3,500 |
| 2024/06/18 | 3,285 | 3,330 | 3,285 | 3,330 | 2,300 |
| 2024/06/17 | 3,290 | 3,290 | 3,255 | 3,255 | 3,600 |
| 2024/06/14 | 3,210 | 3,280 | 3,210 | 3,275 | 2,600 |
| 2024/06/13 | 3,305 | 3,305 | 3,205 | 3,205 | 2,100 |
| 2024/06/12 | 3,305 | 3,335 | 3,275 | 3,305 | 2,500 |
| 2024/06/11 | 3,300 | 3,450 | 3,290 | 3,320 | 8,500 |
| 2024/06/10 | 3,230 | 3,315 | 3,230 | 3,315 | 6,100 |
| 2024/06/07 | 3,230 | 3,230 | 3,175 | 3,200 | 1,800 |
| 2024/06/06 | 3,270 | 3,270 | 3,205 | 3,230 | 1,800 |
| 2024/06/05 | 3,245 | 3,255 | 3,220 | 3,255 | 3,400 |
| 2024/06/04 | 3,215 | 3,255 | 3,205 | 3,255 | 5,400 |
| 2024/06/03 | 3,125 | 3,245 | 3,125 | 3,245 | 7,500 |
| 2024/05/31 | 3,055 | 3,120 | 3,055 | 3,110 | 4,900 |
| 2024/05/30 | 3,045 | 3,095 | 3,020 | 3,055 | 4,000 |
| 2024/05/29 | 3,100 | 3,110 | 3,055 | 3,055 | 2,300 |
| 2024/05/28 | 3,085 | 3,125 | 3,085 | 3,100 | 2,100 |
| 2024/05/27 | 3,025 | 3,080 | 3,025 | 3,080 | 5,100 |
| 2024/05/24 | 3,030 | 3,045 | 3,030 | 3,035 | 1,200 |
| 2024/05/23 | 3,045 | 3,055 | 3,025 | 3,035 | 4,100 |
| 2024/05/22 | 3,045 | 3,075 | 3,035 | 3,045 | 3,600 |
| 2024/05/21 | 3,095 | 3,105 | 3,040 | 3,040 | 3,700 |
| 2024/05/20 | 2,975 | 3,090 | 2,975 | 3,070 | 14,300 |
| 2024/05/17 | 2,970 | 3,025 | 2,962 | 3,005 | 11,900 |
| 2024/05/16 | 3,045 | 3,045 | 2,953 | 2,980 | 8,400 |
| 2024/05/15 | 3,125 | 3,135 | 3,030 | 3,030 | 8,300 |
| 2024/05/14 | 3,130 | 3,160 | 3,125 | 3,140 | 3,800 |
| 2024/05/13 | 3,050 | 3,170 | 2,980 | 3,125 | 16,300 |
| 2024/05/10 | 2,926 | 3,145 | 2,899 | 3,075 | 31,000 |
| 2024/05/09 | 2,931 | 2,931 | 2,870 | 2,925 | 11,600 |
| 2024/05/08 | 2,975 | 2,987 | 2,914 | 2,915 | 7,600 |
| 2024/05/07 | 2,917 | 2,966 | 2,902 | 2,955 | 7,200 |
| 2024/05/02 | 2,886 | 2,909 | 2,880 | 2,880 | 3,500 |
| 2024/05/01 | 2,900 | 2,910 | 2,885 | 2,906 | 2,300 |
| 2024/04/30 | 2,882 | 2,944 | 2,882 | 2,903 | 4,300 |
| 2024/04/26 | 2,980 | 2,980 | 2,875 | 2,875 | 27,300 |
| 2024/04/25 | 2,961 | 2,990 | 2,946 | 2,990 | 8,800 |
| 2024/04/24 | 2,982 | 2,985 | 2,932 | 2,985 | 2,600 |
| 2024/04/23 | 2,970 | 2,982 | 2,949 | 2,982 | 3,100 |
| 2024/04/22 | 2,939 | 2,969 | 2,919 | 2,950 | 6,000 |
| 2024/04/19 | 3,020 | 3,020 | 2,911 | 2,939 | 13,200 |
| 2024/04/18 | 2,999 | 3,045 | 2,976 | 3,040 | 4,600 |
| 2024/04/17 | 3,000 | 3,025 | 2,956 | 2,980 | 14,800 |
| 2024/04/16 | 3,070 | 3,075 | 2,982 | 2,993 | 9,100 |
| 2024/04/15 | 3,125 | 3,145 | 3,100 | 3,100 | 6,100 |
| 2024/04/12 | 3,225 | 3,225 | 3,130 | 3,130 | 8,900 |
| 2024/04/11 | 3,280 | 3,305 | 3,205 | 3,230 | 14,300 |
| 2024/04/10 | 3,300 | 3,300 | 3,285 | 3,285 | 1,500 |
| 2024/04/09 | 3,300 | 3,320 | 3,250 | 3,295 | 8,300 |
| 2024/04/08 | 3,275 | 3,330 | 3,250 | 3,295 | 12,000 |
| 2024/04/05 | 3,225 | 3,275 | 3,225 | 3,255 | 4,900 |
| 2024/04/04 | 3,275 | 3,325 | 3,270 | 3,270 | 5,400 |
| 2024/04/03 | 3,225 | 3,335 | 3,225 | 3,275 | 4,900 |
| 2024/04/02 | 3,280 | 3,340 | 3,230 | 3,235 | 6,600 |
| 2024/04/01 | 3,370 | 3,370 | 3,250 | 3,250 | 18,200 |
| 2024/03/29 | 3,320 | 3,390 | 3,320 | 3,370 | 3,500 |
| 2024/03/28 | 3,360 | 3,405 | 3,325 | 3,325 | 8,400 |
| 2024/03/27 | 3,450 | 3,495 | 3,415 | 3,430 | 15,800 |
| 2024/03/26 | 3,490 | 3,510 | 3,430 | 3,460 | 16,000 |
| 2024/03/25 | 3,340 | 3,505 | 3,340 | 3,435 | 19,500 |
| 2024/03/22 | 3,305 | 3,380 | 3,225 | 3,340 | 22,400 |
| 2024/03/21 | 3,185 | 3,320 | 3,185 | 3,305 | 19,200 |
| 2024/03/19 | 3,170 | 3,185 | 3,075 | 3,145 | 27,300 |
| 2024/03/18 | 3,245 | 3,270 | 3,150 | 3,165 | 14,000 |
| 2024/03/15 | 3,260 | 3,385 | 3,250 | 3,260 | 8,700 |
| 2024/03/14 | 3,265 | 3,285 | 3,260 | 3,285 | 1,900 |
| 2024/03/13 | 3,395 | 3,400 | 3,245 | 3,245 | 10,500 |
| 2024/03/12 | 3,220 | 3,395 | 3,220 | 3,395 | 25,100 |
| 2024/03/11 | 3,275 | 3,295 | 3,195 | 3,265 | 13,300 |
| 2024/03/08 | 3,290 | 3,360 | 3,280 | 3,280 | 12,300 |
| 2024/03/07 | 3,450 | 3,490 | 3,310 | 3,335 | 15,500 |
| 2024/03/06 | 3,415 | 3,505 | 3,405 | 3,450 | 5,300 |
| 2024/03/05 | 3,440 | 3,535 | 3,435 | 3,435 | 9,600 |
| 2024/03/04 | 3,460 | 3,560 | 3,415 | 3,450 | 17,400 |
| 2024/03/01 | 3,660 | 3,690 | 3,425 | 3,425 | 25,000 |
| 2024/02/29 | 3,660 | 3,700 | 3,590 | 3,680 | 14,800 |
| 2024/02/28 | 3,660 | 3,715 | 3,520 | 3,660 | 25,700 |
| 2024/02/27 | 3,790 | 3,790 | 3,655 | 3,710 | 18,200 |
| 2024/02/26 | 3,650 | 3,830 | 3,650 | 3,795 | 36,500 |
| 2024/02/22 | 3,595 | 3,630 | 3,545 | 3,630 | 8,500 |
| 2024/02/21 | 3,585 | 3,620 | 3,540 | 3,555 | 13,600 |
| 2024/02/20 | 3,675 | 3,695 | 3,520 | 3,585 | 28,900 |
| 2024/02/19 | 3,510 | 3,625 | 3,465 | 3,625 | 36,700 |
| 2024/02/16 | 3,370 | 3,530 | 3,370 | 3,495 | 26,700 |
| 2024/02/15 | 3,370 | 3,385 | 3,285 | 3,345 | 16,100 |
| 2024/02/14 | 3,335 | 3,410 | 3,330 | 3,350 | 19,800 |
| 2024/02/13 | 3,250 | 3,355 | 3,230 | 3,350 | 26,900 |
| 2024/02/09 | 3,260 | 3,365 | 3,190 | 3,190 | 21,900 |
| 2024/02/08 | 3,285 | 3,360 | 3,165 | 3,265 | 29,300 |
| 2024/02/07 | 3,140 | 3,285 | 3,130 | 3,285 | 55,700 |
| 2024/02/06 | 2,991 | 3,235 | 2,986 | 3,155 | 47,400 |
| 2024/02/05 | 2,990 | 3,010 | 2,954 | 2,985 | 16,000 |
| 2024/02/02 | 2,908 | 2,980 | 2,895 | 2,973 | 14,700 |
| 2024/02/01 | 2,869 | 2,944 | 2,869 | 2,902 | 13,500 |
| 2024/01/31 | 2,875 | 2,959 | 2,875 | 2,898 | 5,400 |
| 2024/01/30 | 2,951 | 2,951 | 2,883 | 2,899 | 28,500 |
| 2024/01/29 | 2,895 | 2,960 | 2,894 | 2,942 | 17,100 |
| 2024/01/26 | 2,843 | 2,904 | 2,830 | 2,870 | 13,600 |
| 2024/01/25 | 2,849 | 2,902 | 2,849 | 2,858 | 4,100 |
| 2024/01/24 | 2,889 | 2,891 | 2,843 | 2,843 | 8,100 |
| 2024/01/23 | 2,951 | 2,969 | 2,885 | 2,888 | 8,700 |
| 2024/01/22 | 2,871 | 2,955 | 2,871 | 2,939 | 14,700 |
| 2024/01/19 | 2,859 | 2,890 | 2,833 | 2,871 | 20,200 |
| 2024/01/18 | 2,842 | 2,900 | 2,842 | 2,859 | 10,000 |
| 2024/01/17 | 2,856 | 2,911 | 2,846 | 2,871 | 12,900 |
| 2024/01/16 | 2,852 | 2,920 | 2,851 | 2,871 | 13,500 |
| 2024/01/15 | 2,870 | 2,891 | 2,840 | 2,852 | 23,400 |
| 2024/01/12 | 2,939 | 2,939 | 2,831 | 2,883 | 33,800 |
| 2024/01/11 | 2,866 | 2,935 | 2,853 | 2,904 | 23,400 |
| 2024/01/10 | 2,850 | 2,889 | 2,831 | 2,866 | 19,200 |
| 2024/01/09 | 2,764 | 2,871 | 2,631 | 2,851 | 68,800 |
| 2024/01/05 | 2,730 | 2,738 | 2,727 | 2,734 | 9,100 |
| 2024/01/04 | 2,659 | 2,730 | 2,659 | 2,709 | 13,200 |
| 2023/12/29 | 2,662 | 2,687 | 2,644 | 2,669 | 10,700 |
| 2023/12/28 | 2,657 | 2,694 | 2,654 | 2,687 | 9,100 |
| 2023/12/27 | 2,594 | 2,656 | 2,594 | 2,656 | 20,900 |
| 2023/12/26 | 2,585 | 2,597 | 2,564 | 2,593 | 9,300 |
| 2023/12/25 | 2,600 | 2,610 | 2,579 | 2,585 | 9,200 |
| 2023/12/22 | 2,575 | 2,600 | 2,569 | 2,594 | 9,700 |
| 2023/12/21 | 2,525 | 2,596 | 2,525 | 2,569 | 12,100 |
| 2023/12/20 | 2,487 | 2,538 | 2,471 | 2,526 | 17,600 |
| 2023/12/19 | 2,472 | 2,493 | 2,438 | 2,487 | 9,400 |
| 2023/12/18 | 2,459 | 2,476 | 2,411 | 2,466 | 14,400 |
| 2023/12/15 | 2,422 | 2,468 | 2,422 | 2,468 | 5,000 |
| 2023/12/14 | 2,436 | 2,464 | 2,423 | 2,425 | 13,000 |
| 2023/12/13 | 2,416 | 2,450 | 2,415 | 2,419 | 15,000 |
| 2023/12/12 | 2,426 | 2,461 | 2,415 | 2,451 | 9,200 |
| 2023/12/11 | 2,377 | 2,427 | 2,376 | 2,427 | 12,300 |
| 2023/12/08 | 2,344 | 2,384 | 2,344 | 2,350 | 9,500 |
| 2023/12/07 | 2,360 | 2,360 | 2,325 | 2,350 | 14,300 |
| 2023/12/06 | 2,303 | 2,388 | 2,301 | 2,362 | 17,400 |
| 2023/12/05 | 2,321 | 2,321 | 2,299 | 2,300 | 8,700 |
| 2023/12/04 | 2,270 | 2,302 | 2,267 | 2,299 | 11,100 |
| 2023/12/01 | 2,224 | 2,259 | 2,224 | 2,252 | 13,600 |
| 2023/11/30 | 2,202 | 2,220 | 2,182 | 2,215 | 22,400 |
| 2023/11/29 | 2,195 | 2,195 | 2,160 | 2,188 | 10,300 |
| 2023/11/28 | 2,185 | 2,205 | 2,185 | 2,205 | 1,200 |
| 2023/11/27 | 2,219 | 2,220 | 2,196 | 2,198 | 5,300 |
| 2023/11/24 | 2,215 | 2,215 | 2,175 | 2,200 | 8,600 |
| 2023/11/22 | 2,200 | 2,224 | 2,193 | 2,217 | 2,400 |
| 2023/11/21 | 2,221 | 2,221 | 2,196 | 2,211 | 1,100 |
| 2023/11/20 | 2,218 | 2,242 | 2,215 | 2,215 | 3,200 |
| 2023/11/17 | 2,193 | 2,236 | 2,192 | 2,236 | 5,200 |
| 2023/11/16 | 2,184 | 2,202 | 2,176 | 2,193 | 3,300 |
| 2023/11/15 | 2,222 | 2,222 | 2,187 | 2,187 | 3,200 |
| 2023/11/14 | 2,205 | 2,249 | 2,205 | 2,218 | 2,800 |
| 2023/11/13 | 2,249 | 2,249 | 2,190 | 2,199 | 11,100 |
| 2023/11/10 | 2,218 | 2,273 | 2,200 | 2,225 | 16,600 |
| 2023/11/09 | 2,176 | 2,203 | 2,148 | 2,175 | 8,600 |
| 2023/11/08 | 2,178 | 2,250 | 2,156 | 2,159 | 43,200 |
| 2023/11/07 | 2,071 | 2,182 | 2,058 | 2,159 | 22,400 |
| 2023/11/06 | 2,055 | 2,074 | 2,055 | 2,062 | 900 |
| 2023/11/02 | 2,066 | 2,071 | 2,030 | 2,047 | 7,400 |
| 2023/11/01 | 2,053 | 2,053 | 2,025 | 2,043 | 5,000 |
| 2023/10/31 | 2,040 | 2,041 | 2,000 | 2,012 | 12,900 |
| 2023/10/30 | 2,120 | 2,120 | 2,001 | 2,001 | 24,700 |
| 2023/10/27 | 2,093 | 2,126 | 2,081 | 2,126 | 7,600 |
| 2023/10/26 | 2,072 | 2,087 | 2,058 | 2,083 | 3,000 |
| 2023/10/25 | 2,064 | 2,089 | 2,064 | 2,072 | 2,600 |
| 2023/10/24 | 2,052 | 2,058 | 2,011 | 2,039 | 7,300 |
| 2023/10/23 | 2,048 | 2,064 | 2,037 | 2,047 | 4,400 |
| 2023/10/20 | 2,027 | 2,042 | 2,027 | 2,041 | 2,000 |
| 2023/10/19 | 2,028 | 2,043 | 2,025 | 2,027 | 2,400 |
| 2023/10/18 | 1,990 | 2,041 | 1,990 | 2,030 | 5,900 |
| 2023/10/17 | 1,989 | 2,000 | 1,984 | 1,990 | 2,400 |
| 2023/10/16 | 2,000 | 2,005 | 1,977 | 1,989 | 4,300 |
| 2023/10/13 | 2,024 | 2,043 | 2,010 | 2,010 | 4,400 |
| 2023/10/12 | 2,048 | 2,048 | 2,015 | 2,024 | 7,100 |
| 2023/10/11 | 2,080 | 2,080 | 2,024 | 2,026 | 6,800 |
| 2023/10/10 | 2,065 | 2,087 | 2,052 | 2,064 | 2,700 |
| 2023/10/06 | 2,014 | 2,047 | 2,006 | 2,047 | 3,800 |
| 2023/10/05 | 2,002 | 2,022 | 1,975 | 1,994 | 4,900 |
| 2023/10/04 | 1,987 | 2,000 | 1,964 | 1,973 | 7,900 |
| 2023/10/03 | 2,087 | 2,087 | 2,015 | 2,031 | 10,800 |