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 |
|---|---|---|---|---|---|
| 2025/08/08 | 3,910 | 3,930 | 3,875 | 3,915 | 5,200 |
| 2025/08/07 | 3,860 | 3,940 | 3,855 | 3,890 | 7,300 |
| 2025/08/06 | 4,030 | 4,055 | 3,765 | 3,930 | 28,600 |
| 2025/08/05 | 3,975 | 4,015 | 3,970 | 4,005 | 1,200 |
| 2025/08/04 | 3,945 | 3,980 | 3,925 | 3,970 | 9,300 |
| 2025/08/01 | 4,030 | 4,070 | 4,015 | 4,015 | 7,800 |
| 2025/07/31 | 4,095 | 4,105 | 4,015 | 4,030 | 12,500 |
| 2025/07/30 | 4,070 | 4,090 | 4,045 | 4,090 | 2,300 |
| 2025/07/29 | 4,110 | 4,110 | 4,030 | 4,040 | 5,300 |
| 2025/07/28 | 4,165 | 4,165 | 4,090 | 4,090 | 5,400 |
| 2025/07/25 | 4,100 | 4,150 | 4,085 | 4,150 | 4,500 |
| 2025/07/24 | 4,115 | 4,170 | 4,100 | 4,100 | 6,000 |
| 2025/07/23 | 4,085 | 4,140 | 4,085 | 4,130 | 2,200 |
| 2025/07/22 | 4,085 | 4,115 | 4,065 | 4,075 | 3,000 |
| 2025/07/18 | 4,115 | 4,125 | 4,055 | 4,085 | 3,400 |
| 2025/07/17 | 4,055 | 4,150 | 4,020 | 4,115 | 7,400 |
| 2025/07/16 | 4,035 | 4,115 | 3,995 | 4,055 | 17,300 |
| 2025/07/15 | 4,080 | 4,080 | 4,030 | 4,030 | 1,800 |
| 2025/07/14 | 4,085 | 4,100 | 4,005 | 4,040 | 12,000 |
| 2025/07/11 | 4,120 | 4,155 | 4,095 | 4,115 | 5,600 |
| 2025/07/10 | 3,995 | 4,160 | 3,995 | 4,115 | 13,400 |
| 2025/07/09 | 3,940 | 4,020 | 3,935 | 3,960 | 10,900 |
| 2025/07/08 | 3,830 | 3,940 | 3,805 | 3,940 | 21,800 |
| 2025/07/07 | 3,860 | 3,880 | 3,835 | 3,840 | 21,400 |
| 2025/07/04 | 3,900 | 3,930 | 3,865 | 3,865 | 2,400 |
| 2025/07/03 | 3,950 | 3,955 | 3,865 | 3,890 | 4,700 |
| 2025/07/02 | 4,010 | 4,010 | 3,950 | 3,950 | 4,400 |
| 2025/07/01 | 3,920 | 4,000 | 3,920 | 4,000 | 9,500 |
| 2025/06/30 | 3,925 | 3,975 | 3,880 | 3,945 | 21,900 |
| 2025/06/27 | 3,875 | 3,920 | 3,870 | 3,870 | 6,400 |
| 2025/06/26 | 3,855 | 3,885 | 3,835 | 3,860 | 1,700 |
| 2025/06/25 | 3,865 | 3,890 | 3,845 | 3,860 | 2,900 |
| 2025/06/24 | 3,825 | 3,905 | 3,760 | 3,865 | 7,500 |
| 2025/06/23 | 3,815 | 3,830 | 3,720 | 3,800 | 20,200 |
| 2025/06/20 | 3,855 | 3,855 | 3,815 | 3,820 | 6,700 |
| 2025/06/19 | 3,850 | 3,865 | 3,800 | 3,840 | 6,400 |
| 2025/06/18 | 3,835 | 3,850 | 3,815 | 3,850 | 7,000 |
| 2025/06/17 | 3,850 | 3,860 | 3,805 | 3,850 | 8,300 |
| 2025/06/16 | 3,890 | 3,890 | 3,845 | 3,850 | 4,400 |
| 2025/06/13 | 3,885 | 3,890 | 3,845 | 3,880 | 9,200 |
| 2025/06/12 | 3,885 | 3,950 | 3,880 | 3,900 | 5,000 |
| 2025/06/11 | 3,930 | 3,930 | 3,865 | 3,885 | 4,400 |
| 2025/06/10 | 3,885 | 3,910 | 3,875 | 3,905 | 9,500 |
| 2025/06/09 | 3,965 | 4,000 | 3,870 | 3,885 | 13,000 |
| 2025/06/06 | 3,870 | 3,980 | 3,870 | 3,950 | 12,600 |
| 2025/06/05 | 3,870 | 3,975 | 3,870 | 3,870 | 11,200 |
| 2025/06/04 | 3,870 | 3,955 | 3,860 | 3,860 | 14,800 |
| 2025/06/03 | 3,985 | 3,985 | 3,880 | 3,890 | 10,600 |
| 2025/06/02 | 3,925 | 4,105 | 3,925 | 3,985 | 22,700 |
| 2025/05/30 | 3,850 | 3,940 | 3,845 | 3,930 | 34,300 |
| 2025/05/29 | 3,895 | 3,895 | 3,845 | 3,880 | 6,000 |
| 2025/05/28 | 3,820 | 3,910 | 3,820 | 3,890 | 12,300 |
| 2025/05/27 | 3,740 | 3,835 | 3,740 | 3,820 | 8,400 |
| 2025/05/26 | 3,735 | 3,750 | 3,725 | 3,740 | 6,900 |
| 2025/05/23 | 3,650 | 3,735 | 3,650 | 3,735 | 23,100 |
| 2025/05/22 | 3,515 | 3,645 | 3,515 | 3,630 | 8,800 |
| 2025/05/21 | 3,550 | 3,620 | 3,540 | 3,550 | 16,500 |
| 2025/05/20 | 3,600 | 3,665 | 3,565 | 3,565 | 12,400 |
| 2025/05/19 | 3,500 | 3,665 | 3,495 | 3,625 | 22,100 |
| 2025/05/16 | 3,495 | 3,495 | 3,445 | 3,470 | 18,700 |
| 2025/05/15 | 3,455 | 3,485 | 3,405 | 3,450 | 21,000 |
| 2025/05/14 | 3,490 | 3,490 | 3,435 | 3,470 | 10,900 |
| 2025/05/13 | 3,475 | 3,510 | 3,470 | 3,495 | 20,800 |
| 2025/05/12 | 3,450 | 3,640 | 3,325 | 3,440 | 131,200 |
| 2025/05/09 | 2,968 | 3,425 | 2,930 | 3,425 | 36,500 |
| 2025/05/08 | 2,979 | 3,045 | 2,911 | 2,921 | 5,200 |
| 2025/05/07 | 2,890 | 3,040 | 2,880 | 2,979 | 8,100 |
| 2025/05/02 | 2,890 | 2,899 | 2,863 | 2,863 | 1,900 |
| 2025/05/01 | 2,900 | 2,900 | 2,869 | 2,869 | 1,000 |
| 2025/04/30 | 2,880 | 2,910 | 2,862 | 2,895 | 1,100 |
| 2025/04/28 | 2,835 | 2,880 | 2,834 | 2,880 | 1,300 |
| 2025/04/25 | 2,833 | 2,858 | 2,826 | 2,831 | 1,200 |
| 2025/04/24 | 2,838 | 3,000 | 2,826 | 2,830 | 4,700 |
| 2025/04/23 | 2,860 | 2,860 | 2,830 | 2,840 | 800 |
| 2025/04/22 | 2,824 | 2,824 | 2,812 | 2,812 | 400 |
| 2025/04/21 | 2,860 | 2,900 | 2,850 | 2,850 | 600 |
| 2025/04/18 | 2,844 | 2,879 | 2,808 | 2,851 | 3,300 |
| 2025/04/17 | 2,805 | 2,833 | 2,800 | 2,833 | 2,400 |
| 2025/04/16 | 2,887 | 2,887 | 2,806 | 2,806 | 2,600 |
| 2025/04/15 | 2,814 | 2,943 | 2,808 | 2,937 | 3,500 |
| 2025/04/14 | 2,824 | 2,880 | 2,812 | 2,821 | 4,500 |
| 2025/04/11 | 2,839 | 2,850 | 2,801 | 2,845 | 1,400 |
| 2025/04/10 | 2,849 | 2,890 | 2,775 | 2,859 | 8,600 |
| 2025/04/09 | 2,776 | 2,796 | 2,723 | 2,769 | 6,700 |
| 2025/04/08 | 2,850 | 2,880 | 2,766 | 2,823 | 5,400 |
| 2025/04/07 | 2,760 | 2,770 | 2,671 | 2,750 | 15,800 |
| 2025/04/04 | 2,910 | 2,930 | 2,806 | 2,821 | 4,300 |
| 2025/04/03 | 2,965 | 2,973 | 2,913 | 2,923 | 1,900 |
| 2025/04/02 | 3,020 | 3,020 | 2,990 | 2,990 | 500 |
| 2025/04/01 | 3,000 | 3,020 | 3,000 | 3,020 | 300 |
| 2025/03/31 | 3,005 | 3,090 | 3,005 | 3,025 | 2,000 |
| 2025/03/28 | 3,050 | 3,115 | 3,035 | 3,040 | 3,000 |
| 2025/03/27 | 3,110 | 3,110 | 3,105 | 3,105 | 1,400 |
| 2025/03/26 | 3,080 | 3,110 | 3,070 | 3,110 | 1,300 |
| 2025/03/25 | 3,070 | 3,075 | 3,070 | 3,075 | 2,100 |
| 2025/03/24 | 3,085 | 3,085 | 3,045 | 3,075 | 2,600 |
| 2025/03/21 | 3,080 | 3,085 | 3,040 | 3,085 | 1,800 |
| 2025/03/19 | 3,000 | 3,120 | 3,000 | 3,085 | 6,200 |
| 2025/03/18 | 2,957 | 3,015 | 2,957 | 3,000 | 5,200 |
| 2025/03/17 | 3,000 | 3,005 | 2,965 | 2,965 | 8,300 |
| 2025/03/14 | 3,000 | 3,005 | 2,986 | 3,005 | 6,300 |
| 2025/03/13 | 3,010 | 3,010 | 3,000 | 3,000 | 1,300 |
| 2025/03/12 | 3,015 | 3,015 | 3,005 | 3,005 | 1,800 |
| 2025/03/11 | 3,035 | 3,040 | 3,000 | 3,040 | 2,300 |
| 2025/03/10 | 3,040 | 3,065 | 3,005 | 3,035 | 3,500 |
| 2025/03/07 | 3,000 | 3,000 | 2,980 | 3,000 | 1,500 |
| 2025/03/06 | 3,030 | 3,030 | 3,010 | 3,015 | 800 |
| 2025/03/05 | 2,962 | 3,020 | 2,962 | 3,020 | 400 |
| 2025/03/04 | 3,010 | 3,010 | 2,952 | 2,989 | 1,800 |
| 2025/03/03 | 3,030 | 3,030 | 3,030 | 3,030 | 200 |
| 2025/02/28 | 2,997 | 3,025 | 2,981 | 3,010 | 3,100 |
| 2025/02/27 | 2,999 | 3,100 | 2,991 | 3,025 | 6,300 |
| 2025/02/26 | 2,942 | 3,015 | 2,929 | 3,015 | 4,900 |
| 2025/02/25 | 2,929 | 2,979 | 2,900 | 2,949 | 5,900 |
| 2025/02/21 | 2,961 | 2,961 | 2,912 | 2,912 | 5,700 |
| 2025/02/20 | 3,000 | 3,000 | 2,917 | 2,921 | 3,100 |
| 2025/02/19 | 3,030 | 3,030 | 2,962 | 2,962 | 4,000 |
| 2025/02/18 | 3,030 | 3,060 | 3,010 | 3,060 | 3,400 |
| 2025/02/17 | 3,000 | 3,000 | 2,962 | 2,986 | 1,000 |
| 2025/02/14 | 2,969 | 2,969 | 2,960 | 2,961 | 1,100 |
| 2025/02/13 | 2,991 | 2,991 | 2,969 | 2,969 | 1,200 |
| 2025/02/12 | 3,035 | 3,040 | 2,959 | 2,959 | 9,000 |
| 2025/02/10 | 2,900 | 3,085 | 2,900 | 3,085 | 6,600 |
| 2025/02/07 | 2,899 | 2,939 | 2,850 | 2,851 | 6,900 |
| 2025/02/06 | 2,878 | 2,914 | 2,854 | 2,914 | 2,700 |
| 2025/02/05 | 2,826 | 2,881 | 2,826 | 2,852 | 2,300 |
| 2025/02/04 | 2,811 | 2,850 | 2,811 | 2,820 | 6,500 |
| 2025/02/03 | 2,820 | 2,852 | 2,800 | 2,807 | 3,000 |
| 2025/01/31 | 2,812 | 2,847 | 2,800 | 2,819 | 9,900 |
| 2025/01/30 | 2,880 | 2,910 | 2,737 | 2,737 | 37,100 |
| 2025/01/29 | 2,852 | 2,899 | 2,852 | 2,882 | 5,600 |
| 2025/01/28 | 2,853 | 2,887 | 2,851 | 2,862 | 2,700 |
| 2025/01/27 | 2,834 | 2,900 | 2,816 | 2,879 | 4,700 |
| 2025/01/24 | 2,806 | 2,819 | 2,806 | 2,819 | 1,800 |
| 2025/01/23 | 2,831 | 2,858 | 2,830 | 2,846 | 900 |
| 2025/01/22 | 2,800 | 2,841 | 2,800 | 2,841 | 20,400 |
| 2025/01/21 | 2,789 | 2,807 | 2,789 | 2,792 | 2,600 |
| 2025/01/20 | 2,730 | 2,788 | 2,713 | 2,785 | 6,600 |
| 2025/01/17 | 2,769 | 2,778 | 2,730 | 2,730 | 7,600 |
| 2025/01/16 | 2,818 | 2,832 | 2,762 | 2,772 | 8,800 |
| 2025/01/15 | 2,878 | 2,878 | 2,812 | 2,818 | 5,500 |
| 2025/01/14 | 2,900 | 2,900 | 2,835 | 2,900 | 14,200 |
| 2025/01/10 | 2,870 | 2,923 | 2,850 | 2,923 | 5,100 |
| 2025/01/09 | 2,894 | 2,900 | 2,880 | 2,880 | 3,000 |
| 2025/01/08 | 2,879 | 2,899 | 2,879 | 2,891 | 2,500 |
| 2025/01/07 | 2,899 | 2,900 | 2,878 | 2,879 | 4,100 |
| 2025/01/06 | 2,905 | 2,949 | 2,880 | 2,890 | 2,600 |
| 2024/12/30 | 2,900 | 2,949 | 2,893 | 2,902 | 2,700 |
| 2024/12/27 | 2,934 | 2,934 | 2,870 | 2,902 | 2,800 |
| 2024/12/26 | 2,805 | 2,884 | 2,801 | 2,884 | 900 |
| 2024/12/25 | 2,800 | 2,824 | 2,800 | 2,824 | 400 |
| 2024/12/24 | 2,796 | 2,857 | 2,796 | 2,800 | 2,500 |
| 2024/12/23 | 2,815 | 2,859 | 2,791 | 2,793 | 3,400 |
| 2024/12/20 | 2,797 | 2,835 | 2,797 | 2,816 | 2,000 |
| 2024/12/19 | 2,792 | 2,817 | 2,790 | 2,800 | 1,000 |
| 2024/12/18 | 2,792 | 2,827 | 2,792 | 2,824 | 3,600 |
| 2024/12/17 | 2,835 | 2,835 | 2,780 | 2,802 | 3,300 |
| 2024/12/16 | 2,904 | 2,904 | 2,830 | 2,831 | 4,700 |
| 2024/12/13 | 2,900 | 2,900 | 2,843 | 2,863 | 3,300 |
| 2024/12/12 | 2,903 | 2,972 | 2,900 | 2,909 | 6,500 |
| 2024/12/11 | 2,980 | 2,980 | 2,909 | 2,909 | 2,500 |
| 2024/12/10 | 2,950 | 2,975 | 2,950 | 2,958 | 3,600 |
| 2024/12/09 | 2,961 | 2,964 | 2,939 | 2,956 | 4,500 |
| 2024/12/06 | 2,957 | 2,962 | 2,945 | 2,945 | 1,900 |
| 2024/12/05 | 2,973 | 2,975 | 2,945 | 2,945 | 2,500 |
| 2024/12/04 | 2,943 | 2,965 | 2,915 | 2,955 | 5,000 |
| 2024/12/03 | 2,871 | 2,943 | 2,871 | 2,943 | 2,400 |
| 2024/12/02 | 2,823 | 2,871 | 2,823 | 2,869 | 1,700 |
| 2024/11/29 | 2,819 | 2,845 | 2,819 | 2,821 | 1,000 |
| 2024/11/28 | 2,781 | 2,820 | 2,780 | 2,819 | 17,500 |
| 2024/11/27 | 2,828 | 2,828 | 2,781 | 2,790 | 4,100 |
| 2024/11/26 | 2,815 | 2,828 | 2,812 | 2,828 | 1,400 |
| 2024/11/25 | 2,825 | 2,829 | 2,816 | 2,816 | 2,700 |
| 2024/11/22 | 2,835 | 2,853 | 2,826 | 2,829 | 6,400 |
| 2024/11/21 | 2,856 | 2,856 | 2,833 | 2,835 | 4,300 |
| 2024/11/20 | 2,920 | 2,920 | 2,861 | 2,881 | 4,600 |
| 2024/11/19 | 2,920 | 2,920 | 2,895 | 2,895 | 1,900 |
| 2024/11/18 | 2,925 | 2,925 | 2,906 | 2,924 | 2,500 |
| 2024/11/15 | 2,930 | 2,952 | 2,921 | 2,952 | 2,500 |
| 2024/11/14 | 2,950 | 2,954 | 2,914 | 2,954 | 5,400 |
| 2024/11/13 | 2,943 | 2,952 | 2,900 | 2,933 | 2,200 |
| 2024/11/12 | 3,005 | 3,005 | 2,904 | 2,917 | 11,200 |
| 2024/11/11 | 3,145 | 3,145 | 2,984 | 3,030 | 6,100 |
| 2024/11/08 | 3,165 | 3,205 | 3,050 | 3,205 | 10,900 |
| 2024/11/07 | 3,200 | 3,200 | 3,150 | 3,165 | 2,300 |
| 2024/11/06 | 3,170 | 3,185 | 3,140 | 3,185 | 3,900 |
| 2024/11/05 | 3,190 | 3,220 | 3,155 | 3,160 | 3,100 |
| 2024/11/01 | 3,105 | 3,230 | 3,105 | 3,180 | 5,300 |
| 2024/10/31 | 3,020 | 3,190 | 2,969 | 3,160 | 11,600 |
| 2024/10/30 | 3,105 | 3,105 | 2,991 | 2,991 | 33,200 |
| 2024/10/29 | 3,120 | 3,125 | 3,105 | 3,105 | 1,500 |
| 2024/10/28 | 3,150 | 3,150 | 3,100 | 3,125 | 2,800 |
| 2024/10/25 | 3,130 | 3,130 | 3,055 | 3,110 | 6,500 |
| 2024/10/24 | 3,080 | 3,140 | 3,075 | 3,140 | 4,100 |
| 2024/10/23 | 3,120 | 3,120 | 3,100 | 3,115 | 3,300 |
| 2024/10/22 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2024/10/21 | 3,075 | 3,120 | 3,075 | 3,080 | 1,700 |
| 2024/10/18 | 3,105 | 3,130 | 3,075 | 3,085 | 4,800 |
| 2024/10/17 | 3,125 | 3,125 | 3,100 | 3,105 | 1,600 |
| 2024/10/16 | 3,075 | 3,145 | 3,075 | 3,100 | 4,000 |