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 |
|---|---|---|---|---|---|
| 1983/12/27 | 297 | 297 | 296 | 297 | 8,000 |
| 1983/12/26 | 298 | 298 | 298 | 298 | 4,000 |
| 1983/12/24 | 300 | 300 | 297 | 297 | 20,000 |
| 1983/12/23 | 300 | 300 | 300 | 300 | 9,000 |
| 1983/12/22 | 297 | 300 | 295 | 300 | 24,000 |
| 1983/12/21 | 295 | 300 | 295 | 296 | 18,000 |
| 1983/12/20 | 296 | 296 | 295 | 295 | 10,000 |
| 1983/12/19 | 296 | 296 | 295 | 295 | 4,000 |
| 1983/12/17 | 301 | 301 | 301 | 301 | 7,000 |
| 1983/12/16 | 295 | 298 | 295 | 298 | 31,000 |
| 1983/12/15 | 296 | 296 | 295 | 295 | 18,000 |
| 1983/12/14 | 296 | 298 | 296 | 297 | 24,000 |
| 1983/12/13 | 298 | 299 | 296 | 298 | 20,000 |
| 1983/12/12 | 300 | 300 | 298 | 298 | 7,000 |
| 1983/12/09 | 300 | 302 | 299 | 299 | 29,000 |
| 1983/12/08 | 300 | 303 | 300 | 303 | 17,000 |
| 1983/12/07 | 298 | 299 | 298 | 299 | 10,000 |
| 1983/12/06 | 298 | 300 | 298 | 298 | 7,000 |
| 1983/12/05 | 303 | 303 | 298 | 298 | 7,000 |
| 1983/12/03 | 300 | 305 | 300 | 305 | 23,000 |
| 1983/12/02 | 300 | 301 | 300 | 300 | 14,000 |
| 1983/12/01 | 301 | 302 | 300 | 300 | 18,000 |
| 1983/11/30 | 303 | 303 | 301 | 301 | 3,000 |
| 1983/11/29 | 305 | 305 | 300 | 301 | 14,000 |
| 1983/11/28 | 301 | 305 | 300 | 305 | 11,000 |
| 1983/11/26 | 305 | 305 | 305 | 305 | 18,000 |
| 1983/11/25 | 298 | 300 | 298 | 300 | 12,000 |
| 1983/11/24 | 309 | 309 | 295 | 296 | 6,000 |
| 1983/11/22 | 310 | 310 | 309 | 310 | 43,000 |
| 1983/11/21 | 303 | 310 | 295 | 310 | 21,000 |
| 1983/11/19 | 310 | 310 | 304 | 304 | 15,000 |
| 1983/11/18 | 305 | 307 | 304 | 307 | 34,000 |
| 1983/11/17 | 295 | 304 | 294 | 304 | 11,000 |
| 1983/11/16 | 293 | 293 | 293 | 293 | 15,000 |
| 1983/11/15 | 292 | 293 | 292 | 292 | 6,000 |
| 1983/11/14 | 292 | 293 | 292 | 292 | 6,000 |
| 1983/11/11 | 291 | 292 | 290 | 290 | 30,000 |
| 1983/11/10 | 290 | 291 | 290 | 291 | 19,000 |
| 1983/11/09 | 293 | 293 | 292 | 292 | 4,000 |
| 1983/11/08 | 295 | 295 | 290 | 290 | 9,000 |
| 1983/11/07 | 294 | 295 | 293 | 293 | 15,000 |
| 1983/11/05 | 294 | 295 | 293 | 293 | 11,000 |
| 1983/11/04 | 295 | 295 | 293 | 293 | 6,000 |
| 1983/11/02 | 300 | 300 | 297 | 297 | 14,000 |
| 1983/11/01 | 303 | 305 | 300 | 301 | 15,000 |
| 1983/10/31 | 303 | 303 | 303 | 303 | 10,000 |
| 1983/10/29 | 308 | 308 | 300 | 300 | 31,000 |
| 1983/10/28 | 310 | 310 | 307 | 310 | 68,000 |
| 1983/10/27 | 314 | 314 | 308 | 310 | 105,000 |
| 1983/10/26 | 302 | 315 | 301 | 315 | 125,000 |
| 1983/10/25 | 290 | 305 | 290 | 299 | 39,000 |
| 1983/10/24 | 289 | 290 | 287 | 290 | 21,000 |
| 1983/10/22 | 287 | 287 | 287 | 287 | 20,000 |
| 1983/10/21 | 287 | 289 | 287 | 289 | 4,000 |
| 1983/10/20 | 286 | 286 | 285 | 285 | 2,000 |
| 1983/10/19 | 286 | 290 | 285 | 285 | 25,000 |
| 1983/10/18 | 284 | 290 | 284 | 286 | 50,000 |
| 1983/10/17 | 284 | 285 | 284 | 285 | 6,000 |
| 1983/10/15 | 282 | 285 | 282 | 282 | 15,000 |
| 1983/10/14 | 282 | 283 | 282 | 282 | 10,000 |
| 1983/10/13 | 282 | 282 | 282 | 282 | 9,000 |
| 1983/10/12 | 284 | 289 | 281 | 281 | 10,000 |
| 1983/10/11 | 286 | 286 | 282 | 282 | 18,000 |
| 1983/10/07 | 290 | 290 | 290 | 290 | 4,000 |
| 1983/10/06 | 286 | 290 | 286 | 290 | 10,000 |
| 1983/10/05 | 289 | 289 | 281 | 285 | 20,000 |
| 1983/10/04 | 290 | 290 | 289 | 289 | 21,000 |
| 1983/10/03 | 292 | 292 | 289 | 289 | 17,000 |
| 1983/09/30 | 292 | 292 | 292 | 292 | 14,000 |
| 1983/09/29 | 292 | 292 | 292 | 292 | 11,000 |
| 1983/09/28 | 291 | 293 | 291 | 291 | 14,000 |
| 1983/09/27 | 291 | 291 | 291 | 291 | 25,000 |
| 1983/09/26 | 285 | 295 | 285 | 290 | 40,000 |
| 1983/09/24 | 281 | 285 | 281 | 281 | 21,000 |
| 1983/09/22 | 281 | 281 | 281 | 281 | 8,000 |
| 1983/09/21 | 280 | 281 | 280 | 281 | 16,000 |
| 1983/09/19 | 280 | 285 | 280 | 285 | 5,000 |
| 1983/09/17 | 280 | 280 | 280 | 280 | 7,000 |
| 1983/09/16 | 280 | 286 | 280 | 280 | 35,000 |
| 1983/09/14 | 284 | 284 | 284 | 284 | 17,000 |
| 1983/09/13 | 287 | 287 | 287 | 287 | 1,000 |
| 1983/09/12 | 285 | 285 | 285 | 285 | 12,000 |
| 1983/09/09 | 285 | 286 | 285 | 286 | 16,000 |
| 1983/09/08 | 287 | 287 | 285 | 286 | 27,000 |
| 1983/09/07 | 289 | 289 | 288 | 288 | 4,000 |
| 1983/09/06 | 286 | 288 | 286 | 288 | 20,000 |
| 1983/09/05 | 286 | 289 | 285 | 286 | 34,000 |
| 1983/09/03 | 285 | 285 | 285 | 285 | 5,000 |
| 1983/09/02 | 285 | 285 | 285 | 285 | 10,000 |
| 1983/09/01 | 288 | 288 | 286 | 286 | 16,000 |
| 1983/08/31 | 290 | 290 | 286 | 290 | 17,000 |
| 1983/08/29 | 285 | 285 | 285 | 285 | 8,000 |
| 1983/08/27 | 287 | 289 | 286 | 289 | 4,000 |
| 1983/08/26 | 289 | 289 | 289 | 289 | 11,000 |
| 1983/08/25 | 290 | 290 | 286 | 290 | 13,000 |
| 1983/08/24 | 286 | 288 | 286 | 286 | 6,000 |
| 1983/08/23 | 289 | 290 | 285 | 285 | 47,000 |
| 1983/08/22 | 289 | 296 | 289 | 294 | 17,000 |
| 1983/08/20 | 283 | 288 | 282 | 288 | 9,000 |
| 1983/08/19 | 281 | 282 | 281 | 282 | 8,000 |
| 1983/08/18 | 281 | 282 | 280 | 280 | 24,000 |
| 1983/08/17 | 280 | 280 | 280 | 280 | 17,000 |
| 1983/08/16 | 285 | 285 | 280 | 280 | 23,000 |
| 1983/08/15 | 287 | 288 | 285 | 285 | 9,000 |
| 1983/08/12 | 287 | 290 | 287 | 290 | 14,000 |
| 1983/08/11 | 285 | 286 | 285 | 286 | 6,000 |
| 1983/08/10 | 285 | 285 | 285 | 285 | 4,000 |
| 1983/08/09 | 286 | 290 | 285 | 290 | 10,000 |
| 1983/08/08 | 286 | 286 | 286 | 286 | 13,000 |
| 1983/08/06 | 286 | 286 | 286 | 286 | 3,000 |
| 1983/08/05 | 285 | 285 | 285 | 285 | 14,000 |
| 1983/08/04 | 288 | 288 | 285 | 285 | 8,000 |
| 1983/08/03 | 289 | 289 | 284 | 284 | 44,000 |
| 1983/08/02 | 291 | 291 | 288 | 288 | 7,000 |
| 1983/08/01 | 291 | 291 | 289 | 289 | 12,000 |
| 1983/07/30 | 285 | 290 | 285 | 288 | 13,000 |
| 1983/07/29 | 286 | 286 | 285 | 285 | 18,000 |
| 1983/07/28 | 285 | 287 | 285 | 285 | 8,000 |
| 1983/07/27 | 286 | 286 | 285 | 285 | 11,000 |
| 1983/07/26 | 287 | 287 | 280 | 283 | 21,000 |
| 1983/07/25 | 287 | 287 | 283 | 287 | 8,000 |
| 1983/07/23 | 287 | 289 | 287 | 289 | 12,000 |
| 1983/07/22 | 287 | 287 | 287 | 287 | 4,000 |
| 1983/07/21 | 286 | 287 | 285 | 286 | 24,000 |
| 1983/07/20 | 286 | 286 | 286 | 286 | 7,000 |
| 1983/07/19 | 292 | 292 | 288 | 288 | 5,000 |
| 1983/07/18 | 293 | 293 | 293 | 293 | 7,000 |
| 1983/07/15 | 291 | 293 | 291 | 293 | 12,000 |
| 1983/07/13 | 291 | 291 | 291 | 291 | 8,000 |
| 1983/07/11 | 291 | 291 | 291 | 291 | 9,000 |
| 1983/07/09 | 295 | 295 | 291 | 291 | 3,000 |
| 1983/07/08 | 299 | 299 | 291 | 295 | 15,000 |
| 1983/07/07 | 295 | 300 | 295 | 295 | 21,000 |
| 1983/07/06 | 295 | 295 | 294 | 294 | 5,000 |
| 1983/06/30 | 292 | 292 | 285 | 285 | 18,000 |
| 1983/06/29 | 291 | 292 | 291 | 291 | 9,000 |
| 1983/06/28 | 300 | 300 | 291 | 291 | 10,000 |
| 1983/06/27 | 301 | 301 | 300 | 301 | 14,000 |
| 1983/06/23 | 295 | 295 | 291 | 291 | 29,000 |
| 1983/06/22 | 318 | 318 | 315 | 315 | 12,000 |
| 1983/06/21 | 327 | 327 | 318 | 318 | 104,000 |
| 1983/06/20 | 319 | 329 | 318 | 324 | 206,000 |
| 1983/06/17 | 303 | 319 | 303 | 314 | 31,000 |
| 1983/06/16 | 296 | 305 | 296 | 301 | 17,000 |
| 1983/06/15 | 294 | 295 | 294 | 295 | 11,000 |
| 1983/06/14 | 293 | 294 | 293 | 294 | 3,000 |
| 1983/06/13 | 292 | 296 | 291 | 292 | 11,000 |
| 1983/06/11 | 290 | 291 | 290 | 291 | 5,000 |
| 1983/06/10 | 288 | 290 | 288 | 290 | 2,000 |
| 1983/06/09 | 290 | 290 | 288 | 288 | 19,000 |
| 1983/06/08 | 289 | 300 | 289 | 290 | 13,000 |
| 1983/06/07 | 289 | 290 | 288 | 289 | 8,000 |
| 1983/06/06 | 286 | 288 | 286 | 288 | 19,000 |
| 1983/06/04 | 290 | 290 | 286 | 286 | 25,000 |
| 1983/06/03 | 298 | 298 | 295 | 295 | 9,000 |
| 1983/06/02 | 300 | 300 | 298 | 298 | 36,000 |
| 1983/06/01 | 301 | 301 | 298 | 300 | 43,000 |
| 1983/05/31 | 302 | 302 | 301 | 301 | 30,000 |
| 1983/05/30 | 308 | 308 | 301 | 301 | 24,000 |
| 1983/05/28 | 310 | 310 | 308 | 308 | 54,000 |
| 1983/05/27 | 308 | 317 | 308 | 317 | 12,000 |
| 1983/05/26 | 305 | 306 | 305 | 305 | 17,000 |
| 1983/05/25 | 310 | 310 | 305 | 305 | 26,000 |
| 1983/05/24 | 314 | 314 | 312 | 312 | 14,000 |
| 1983/05/23 | 313 | 320 | 313 | 320 | 22,000 |
| 1983/05/20 | 326 | 326 | 316 | 316 | 55,000 |
| 1983/05/19 | 317 | 330 | 312 | 321 | 151,000 |
| 1983/05/18 | 329 | 330 | 309 | 309 | 299,000 |
| 1983/05/17 | 304 | 335 | 300 | 330 | 247,000 |
| 1983/05/16 | 295 | 304 | 295 | 304 | 55,000 |
| 1983/05/14 | 305 | 305 | 293 | 293 | 34,000 |
| 1983/05/13 | 314 | 315 | 309 | 313 | 121,000 |
| 1983/05/12 | 306 | 313 | 306 | 313 | 130,000 |
| 1983/05/11 | 295 | 309 | 295 | 305 | 128,000 |
| 1983/05/10 | 295 | 295 | 292 | 295 | 28,000 |
| 1983/05/09 | 291 | 291 | 287 | 290 | 24,000 |
| 1983/05/07 | 285 | 287 | 285 | 287 | 32,000 |
| 1983/05/06 | 285 | 285 | 283 | 283 | 16,000 |
| 1983/05/04 | 283 | 283 | 282 | 282 | 22,000 |
| 1983/05/02 | 285 | 285 | 282 | 282 | 27,000 |
| 1983/04/30 | 281 | 281 | 281 | 281 | 19,000 |
| 1983/04/28 | 282 | 282 | 280 | 280 | 7,000 |
| 1983/04/27 | 282 | 282 | 281 | 282 | 24,000 |
| 1983/04/26 | 282 | 285 | 280 | 280 | 43,000 |
| 1983/04/25 | 284 | 285 | 283 | 285 | 18,000 |
| 1983/04/23 | 285 | 285 | 282 | 282 | 10,000 |
| 1983/04/22 | 281 | 282 | 281 | 281 | 8,000 |
| 1983/04/20 | 285 | 285 | 278 | 278 | 11,000 |
| 1983/04/19 | 285 | 287 | 280 | 280 | 34,000 |
| 1983/04/18 | 275 | 290 | 275 | 285 | 26,000 |
| 1983/04/15 | 275 | 275 | 273 | 273 | 3,000 |
| 1983/04/14 | 267 | 270 | 267 | 270 | 19,000 |
| 1983/04/13 | 276 | 276 | 265 | 265 | 11,000 |
| 1983/04/12 | 277 | 277 | 277 | 277 | 10,000 |
| 1983/04/11 | 275 | 275 | 275 | 275 | 3,000 |
| 1983/04/09 | 275 | 279 | 275 | 279 | 25,000 |
| 1983/04/08 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/04/07 | 285 | 287 | 281 | 281 | 26,000 |
| 1983/04/06 | 282 | 285 | 282 | 282 | 13,000 |
| 1983/04/05 | 281 | 285 | 281 | 281 | 10,000 |
| 1983/04/04 | 281 | 281 | 280 | 281 | 82,000 |
| 1983/04/01 | 286 | 288 | 286 | 286 | 13,000 |
| 1983/03/31 | 282 | 287 | 282 | 282 | 25,000 |
| 1983/03/30 | 273 | 280 | 273 | 277 | 23,000 |
| 1983/03/29 | 273 | 273 | 273 | 273 | 3,000 |
| 1983/03/25 | 271 | 271 | 271 | 271 | 10,000 |
| 1983/03/23 | 267 | 267 | 267 | 267 | 25,000 |
| 1983/03/22 | 264 | 264 | 264 | 264 | 7,000 |
| 1983/03/18 | 262 | 262 | 261 | 261 | 10,000 |
| 1983/03/17 | 265 | 265 | 260 | 260 | 25,000 |
| 1983/03/16 | 266 | 266 | 260 | 260 | 53,000 |
| 1983/03/14 | 265 | 266 | 265 | 266 | 19,000 |
| 1983/03/10 | 267 | 270 | 267 | 270 | 6,000 |
| 1983/03/09 | 265 | 270 | 265 | 266 | 11,000 |
| 1983/03/08 | 265 | 270 | 265 | 265 | 15,000 |
| 1983/03/07 | 275 | 275 | 270 | 270 | 7,000 |
| 1983/03/05 | 283 | 285 | 280 | 280 | 22,000 |
| 1983/03/04 | 284 | 290 | 283 | 283 | 31,000 |
| 1983/03/03 | 270 | 281 | 265 | 281 | 62,000 |
| 1983/02/28 | 273 | 273 | 269 | 270 | 7,000 |
| 1983/02/26 | 278 | 278 | 273 | 273 | 27,000 |
| 1983/02/25 | 265 | 273 | 265 | 273 | 26,000 |
| 1983/02/21 | 285 | 285 | 281 | 281 | 23,000 |
| 1983/02/18 | 299 | 303 | 289 | 290 | 108,000 |
| 1983/02/17 | 310 | 315 | 300 | 304 | 175,000 |
| 1983/02/16 | 280 | 319 | 275 | 319 | 355,000 |
| 1983/02/15 | 260 | 280 | 260 | 280 | 86,000 |
| 1983/02/14 | 250 | 250 | 250 | 250 | 25,000 |
| 1983/02/12 | 232 | 245 | 232 | 245 | 24,000 |
| 1983/02/10 | 231 | 232 | 230 | 231 | 39,000 |
| 1983/01/26 | 248 | 248 | 248 | 248 | 16,000 |
| 1983/01/14 | 258 | 258 | 258 | 258 | 27,000 |
| 1983/01/07 | 258 | 258 | 258 | 258 | 14,000 |
| 1983/01/05 | 258 | 258 | 258 | 258 | 4,000 |