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 |
---|---|---|---|---|---|
1986/12/27 | 550 | 550 | 545 | 550 | 12,000 |
1986/12/26 | 561 | 561 | 555 | 555 | 11,000 |
1986/12/25 | 551 | 556 | 551 | 551 | 21,000 |
1986/12/24 | 557 | 557 | 545 | 545 | 14,000 |
1986/12/23 | 555 | 570 | 551 | 551 | 34,000 |
1986/12/22 | 555 | 565 | 555 | 560 | 26,000 |
1986/12/19 | 545 | 552 | 545 | 552 | 15,000 |
1986/12/18 | 580 | 580 | 575 | 575 | 8,000 |
1986/12/17 | 580 | 580 | 575 | 580 | 20,000 |
1986/12/16 | 584 | 585 | 580 | 580 | 35,000 |
1986/12/15 | 582 | 590 | 580 | 582 | 20,000 |
1986/12/12 | 590 | 600 | 580 | 580 | 99,000 |
1986/12/11 | 600 | 600 | 598 | 600 | 34,000 |
1986/12/10 | 606 | 610 | 605 | 605 | 13,000 |
1986/12/09 | 600 | 608 | 599 | 608 | 48,000 |
1986/12/08 | 600 | 600 | 596 | 598 | 73,000 |
1986/12/06 | 591 | 597 | 591 | 596 | 33,000 |
1986/12/05 | 587 | 590 | 580 | 581 | 86,000 |
1986/12/04 | 579 | 597 | 579 | 597 | 34,000 |
1986/12/03 | 601 | 610 | 596 | 599 | 69,000 |
1986/12/02 | 613 | 618 | 611 | 611 | 73,000 |
1986/12/01 | 605 | 610 | 600 | 610 | 71,000 |
1986/11/29 | 588 | 598 | 585 | 598 | 51,000 |
1986/11/28 | 585 | 590 | 575 | 580 | 74,000 |
1986/11/27 | 560 | 568 | 560 | 568 | 16,000 |
1986/11/26 | 561 | 570 | 550 | 557 | 42,000 |
1986/11/25 | 560 | 560 | 545 | 560 | 25,000 |
1986/11/22 | 550 | 550 | 540 | 540 | 30,000 |
1986/11/21 | 559 | 560 | 540 | 540 | 39,000 |
1986/11/20 | 550 | 560 | 542 | 560 | 45,000 |
1986/11/19 | 550 | 556 | 535 | 540 | 24,000 |
1986/11/18 | 561 | 561 | 560 | 561 | 16,000 |
1986/11/17 | 561 | 562 | 561 | 561 | 18,000 |
1986/11/14 | 561 | 566 | 560 | 560 | 20,000 |
1986/11/13 | 583 | 583 | 560 | 560 | 24,000 |
1986/11/12 | 585 | 585 | 584 | 584 | 39,000 |
1986/11/11 | 580 | 590 | 555 | 560 | 47,000 |
1986/11/10 | 580 | 590 | 580 | 590 | 19,000 |
1986/11/07 | 575 | 575 | 555 | 560 | 99,000 |
1986/11/06 | 560 | 595 | 560 | 595 | 117,000 |
1986/11/05 | 548 | 560 | 540 | 547 | 104,000 |
1986/11/04 | 516 | 526 | 516 | 520 | 23,000 |
1986/11/01 | 524 | 525 | 514 | 514 | 20,000 |
1986/10/31 | 550 | 550 | 525 | 525 | 41,000 |
1986/10/30 | 525 | 541 | 525 | 540 | 62,000 |
1986/10/29 | 487 | 510 | 485 | 510 | 53,000 |
1986/10/28 | 481 | 486 | 481 | 486 | 47,000 |
1986/10/27 | 484 | 495 | 484 | 495 | 36,000 |
1986/10/25 | 490 | 490 | 482 | 489 | 12,000 |
1986/10/24 | 480 | 486 | 480 | 485 | 56,000 |
1986/10/23 | 475 | 480 | 470 | 480 | 49,000 |
1986/10/22 | 480 | 480 | 475 | 480 | 17,000 |
1986/10/21 | 495 | 495 | 481 | 481 | 35,000 |
1986/10/20 | 492 | 495 | 490 | 490 | 33,000 |
1986/10/17 | 499 | 500 | 496 | 496 | 29,000 |
1986/10/16 | 509 | 510 | 496 | 496 | 26,000 |
1986/10/15 | 505 | 515 | 500 | 501 | 24,000 |
1986/10/14 | 524 | 524 | 510 | 515 | 22,000 |
1986/10/13 | 524 | 524 | 505 | 505 | 7,000 |
1986/10/09 | 502 | 525 | 502 | 515 | 10,000 |
1986/10/08 | 500 | 500 | 495 | 500 | 34,000 |
1986/10/07 | 539 | 540 | 500 | 500 | 27,000 |
1986/10/06 | 540 | 540 | 540 | 540 | 37,000 |
1986/10/03 | 480 | 485 | 469 | 472 | 55,000 |
1986/10/02 | 501 | 510 | 489 | 489 | 60,000 |
1986/10/01 | 510 | 521 | 501 | 510 | 85,000 |
1986/09/30 | 520 | 526 | 520 | 525 | 35,000 |
1986/09/29 | 522 | 535 | 522 | 530 | 67,000 |
1986/09/27 | 525 | 528 | 521 | 528 | 37,000 |
1986/09/26 | 550 | 550 | 520 | 531 | 140,000 |
1986/09/25 | 571 | 571 | 556 | 556 | 37,000 |
1986/09/24 | 570 | 580 | 570 | 570 | 24,000 |
1986/09/22 | 550 | 570 | 550 | 560 | 44,000 |
1986/09/19 | 571 | 575 | 550 | 550 | 65,000 |
1986/09/18 | 586 | 590 | 580 | 580 | 25,000 |
1986/09/17 | 579 | 584 | 575 | 576 | 49,000 |
1986/09/16 | 600 | 601 | 590 | 590 | 56,000 |
1986/09/12 | 600 | 610 | 600 | 600 | 35,000 |
1986/09/11 | 610 | 611 | 600 | 600 | 41,000 |
1986/09/10 | 613 | 620 | 608 | 620 | 17,000 |
1986/09/09 | 615 | 620 | 600 | 613 | 57,000 |
1986/09/08 | 620 | 620 | 609 | 610 | 41,000 |
1986/09/06 | 620 | 625 | 610 | 620 | 57,000 |
1986/09/05 | 630 | 635 | 620 | 620 | 29,000 |
1986/09/04 | 635 | 635 | 625 | 625 | 45,000 |
1986/09/03 | 635 | 640 | 628 | 639 | 54,000 |
1986/09/02 | 661 | 670 | 650 | 655 | 58,000 |
1986/09/01 | 660 | 670 | 655 | 655 | 45,000 |
1986/08/30 | 630 | 653 | 630 | 653 | 54,000 |
1986/08/29 | 631 | 631 | 630 | 630 | 28,000 |
1986/08/28 | 636 | 636 | 630 | 630 | 38,000 |
1986/08/27 | 630 | 650 | 626 | 635 | 39,000 |
1986/08/26 | 680 | 680 | 650 | 650 | 44,000 |
1986/08/25 | 625 | 660 | 625 | 660 | 84,000 |
1986/08/23 | 610 | 625 | 605 | 615 | 320,000 |
1986/08/22 | 640 | 645 | 618 | 618 | 70,000 |
1986/08/21 | 674 | 674 | 641 | 645 | 58,000 |
1986/08/20 | 711 | 715 | 680 | 681 | 130,000 |
1986/08/19 | 675 | 705 | 675 | 701 | 276,000 |
1986/08/18 | 632 | 680 | 630 | 665 | 133,000 |
1986/08/15 | 610 | 610 | 595 | 600 | 41,000 |
1986/08/14 | 629 | 629 | 600 | 610 | 122,000 |
1986/08/13 | 613 | 640 | 612 | 634 | 79,000 |
1986/08/12 | 590 | 610 | 587 | 610 | 140,000 |
1986/08/11 | 590 | 590 | 582 | 590 | 41,000 |
1986/08/08 | 591 | 600 | 582 | 582 | 123,000 |
1986/08/07 | 627 | 627 | 590 | 590 | 72,000 |
1986/08/06 | 629 | 638 | 622 | 627 | 49,000 |
1986/08/05 | 636 | 636 | 622 | 622 | 62,000 |
1986/08/04 | 635 | 645 | 627 | 630 | 51,000 |
1986/08/02 | 645 | 650 | 630 | 630 | 64,000 |
1986/08/01 | 635 | 645 | 629 | 639 | 118,000 |
1986/07/31 | 676 | 680 | 626 | 627 | 475,000 |
1986/07/30 | 710 | 710 | 680 | 681 | 57,000 |
1986/07/29 | 725 | 725 | 710 | 710 | 45,000 |
1986/07/28 | 745 | 745 | 725 | 725 | 55,000 |
1986/07/26 | 732 | 735 | 732 | 735 | 17,000 |
1986/07/25 | 720 | 750 | 720 | 722 | 74,000 |
1986/07/24 | 720 | 725 | 720 | 720 | 48,000 |
1986/07/23 | 730 | 732 | 710 | 720 | 50,000 |
1986/07/22 | 721 | 721 | 710 | 716 | 48,000 |
1986/07/21 | 735 | 745 | 706 | 706 | 86,000 |
1986/07/19 | 730 | 745 | 730 | 736 | 61,000 |
1986/07/18 | 738 | 739 | 702 | 702 | 151,000 |
1986/07/17 | 755 | 757 | 730 | 745 | 107,000 |
1986/07/16 | 783 | 790 | 765 | 765 | 68,000 |
1986/07/15 | 790 | 790 | 775 | 780 | 102,000 |
1986/07/14 | 810 | 810 | 770 | 770 | 67,000 |
1986/07/11 | 807 | 810 | 804 | 810 | 61,000 |
1986/07/10 | 817 | 817 | 809 | 809 | 32,000 |
1986/07/09 | 822 | 822 | 817 | 818 | 91,000 |
1986/07/08 | 818 | 820 | 811 | 820 | 71,000 |
1986/07/07 | 818 | 821 | 808 | 815 | 86,000 |
1986/07/05 | 816 | 820 | 808 | 808 | 45,000 |
1986/07/04 | 811 | 816 | 810 | 810 | 69,000 |
1986/07/03 | 812 | 829 | 809 | 816 | 59,000 |
1986/07/02 | 825 | 825 | 811 | 811 | 88,000 |
1986/07/01 | 827 | 830 | 810 | 815 | 54,000 |
1986/06/30 | 830 | 840 | 825 | 826 | 23,000 |
1986/06/28 | 851 | 851 | 820 | 820 | 50,000 |
1986/06/27 | 836 | 870 | 830 | 840 | 280,000 |
1986/06/26 | 867 | 867 | 842 | 844 | 255,000 |
1986/06/25 | 802 | 810 | 800 | 810 | 338,000 |
1986/06/24 | 825 | 830 | 805 | 810 | 245,000 |
1986/06/23 | 845 | 846 | 820 | 825 | 93,000 |
1986/06/21 | 875 | 876 | 850 | 850 | 82,000 |
1986/06/20 | 866 | 880 | 851 | 876 | 313,000 |
1986/06/19 | 870 | 878 | 845 | 845 | 131,000 |
1986/06/18 | 849 | 879 | 830 | 879 | 228,000 |
1986/06/17 | 835 | 844 | 832 | 835 | 112,000 |
1986/06/16 | 850 | 852 | 830 | 835 | 113,000 |
1986/06/13 | 865 | 870 | 850 | 855 | 242,000 |
1986/06/12 | 830 | 870 | 830 | 841 | 418,000 |
1986/06/11 | 801 | 822 | 801 | 810 | 96,000 |
1986/06/10 | 820 | 830 | 800 | 800 | 137,000 |
1986/06/09 | 830 | 831 | 810 | 810 | 124,000 |
1986/06/07 | 860 | 860 | 830 | 830 | 76,000 |
1986/06/06 | 855 | 870 | 850 | 855 | 95,000 |
1986/06/05 | 841 | 855 | 830 | 850 | 244,000 |
1986/06/04 | 840 | 855 | 840 | 840 | 107,000 |
1986/06/03 | 865 | 865 | 840 | 840 | 82,000 |
1986/06/02 | 835 | 875 | 830 | 855 | 134,000 |
1986/05/31 | 831 | 843 | 831 | 835 | 98,000 |
1986/05/30 | 836 | 840 | 831 | 831 | 143,000 |
1986/05/29 | 848 | 860 | 830 | 831 | 264,000 |
1986/05/28 | 852 | 865 | 850 | 861 | 142,000 |
1986/05/27 | 879 | 879 | 860 | 860 | 107,000 |
1986/05/26 | 880 | 880 | 860 | 880 | 235,000 |
1986/05/24 | 880 | 880 | 862 | 880 | 77,000 |
1986/05/23 | 885 | 900 | 860 | 861 | 113,000 |
1986/05/22 | 914 | 914 | 870 | 880 | 213,000 |
1986/05/21 | 909 | 918 | 896 | 915 | 824,000 |
1986/05/20 | 855 | 898 | 853 | 886 | 225,000 |
1986/05/19 | 852 | 882 | 851 | 856 | 168,000 |
1986/05/17 | 884 | 895 | 875 | 875 | 72,000 |
1986/05/16 | 900 | 909 | 880 | 885 | 186,000 |
1986/05/15 | 900 | 930 | 890 | 890 | 1,266,000 |
1986/05/14 | 862 | 910 | 850 | 900 | 666,000 |
1986/05/13 | 850 | 868 | 840 | 842 | 213,000 |
1986/05/12 | 860 | 870 | 840 | 841 | 338,000 |
1986/05/09 | 890 | 895 | 840 | 840 | 362,000 |
1986/05/08 | 895 | 900 | 870 | 898 | 299,000 |
1986/05/07 | 904 | 921 | 880 | 895 | 1,080,000 |
1986/05/06 | 870 | 901 | 850 | 890 | 623,000 |
1986/05/02 | 900 | 905 | 864 | 871 | 556,000 |
1986/05/01 | 900 | 921 | 880 | 905 | 2,690,000 |
1986/04/30 | 850 | 890 | 830 | 889 | 1,329,000 |
1986/04/28 | 829 | 860 | 826 | 840 | 701,000 |
1986/04/26 | 809 | 830 | 790 | 830 | 854,000 |
1986/04/25 | 851 | 851 | 810 | 819 | 1,106,000 |
1986/04/24 | 860 | 903 | 841 | 851 | 2,797,000 |
1986/04/23 | 780 | 873 | 778 | 850 | 3,192,000 |
1986/04/22 | 800 | 808 | 773 | 773 | 2,229,000 |
1986/04/21 | 730 | 785 | 725 | 772 | 2,760,000 |
1986/04/19 | 734 | 734 | 720 | 720 | 1,489,000 |
1986/04/18 | 705 | 719 | 687 | 719 | 2,891,000 |
1986/04/17 | 657 | 685 | 654 | 685 | 1,458,000 |
1986/04/16 | 630 | 660 | 630 | 647 | 707,000 |
1986/04/15 | 630 | 630 | 625 | 626 | 133,000 |
1986/04/14 | 634 | 634 | 610 | 615 | 152,000 |
1986/04/11 | 630 | 638 | 625 | 625 | 192,000 |
1986/04/10 | 611 | 626 | 611 | 620 | 188,000 |
1986/04/09 | 630 | 635 | 610 | 611 | 154,000 |
1986/04/08 | 640 | 642 | 615 | 620 | 209,000 |
1986/04/07 | 620 | 644 | 610 | 639 | 551,000 |
1986/04/05 | 592 | 620 | 591 | 620 | 80,000 |
1986/04/04 | 590 | 604 | 589 | 590 | 127,000 |
1986/04/03 | 600 | 601 | 590 | 591 | 110,000 |
1986/04/02 | 600 | 605 | 591 | 600 | 171,000 |
1986/04/01 | 634 | 634 | 596 | 605 | 223,000 |
1986/03/31 | 630 | 650 | 630 | 640 | 329,000 |
1986/03/29 | 629 | 630 | 614 | 630 | 324,000 |
1986/03/28 | 625 | 632 | 612 | 616 | 305,000 |
1986/03/27 | 600 | 615 | 591 | 605 | 214,000 |
1986/03/26 | 600 | 605 | 590 | 591 | 143,000 |
1986/03/25 | 580 | 601 | 573 | 595 | 126,000 |
1986/03/24 | 580 | 581 | 568 | 580 | 117,000 |
1986/03/22 | 605 | 608 | 590 | 590 | 88,000 |
1986/03/20 | 599 | 610 | 599 | 609 | 261,000 |
1986/03/19 | 575 | 612 | 567 | 612 | 258,000 |
1986/03/18 | 602 | 602 | 569 | 572 | 216,000 |
1986/03/17 | 610 | 615 | 601 | 603 | 202,000 |
1986/03/15 | 625 | 625 | 607 | 607 | 112,000 |
1986/03/14 | 639 | 640 | 624 | 624 | 135,000 |
1986/03/13 | 635 | 643 | 621 | 630 | 252,000 |
1986/03/12 | 650 | 655 | 631 | 640 | 441,000 |
1986/03/11 | 665 | 666 | 631 | 643 | 739,000 |
1986/03/10 | 635 | 671 | 630 | 655 | 1,390,000 |
1986/03/07 | 620 | 624 | 605 | 610 | 197,000 |
1986/03/06 | 610 | 615 | 604 | 606 | 332,000 |
1986/03/05 | 625 | 630 | 599 | 601 | 318,000 |
1986/03/04 | 638 | 638 | 621 | 630 | 639,000 |
1986/03/03 | 630 | 640 | 620 | 638 | 845,000 |
1986/03/01 | 606 | 640 | 601 | 640 | 1,086,000 |
1986/02/28 | 605 | 609 | 596 | 600 | 960,000 |
1986/02/27 | 578 | 615 | 560 | 615 | 1,849,000 |
1986/02/26 | 550 | 569 | 550 | 569 | 496,000 |
1986/02/25 | 560 | 565 | 545 | 546 | 340,000 |
1986/02/24 | 520 | 560 | 520 | 560 | 480,000 |
1986/02/22 | 506 | 515 | 506 | 506 | 94,000 |
1986/02/21 | 515 | 515 | 502 | 504 | 132,000 |
1986/02/20 | 515 | 520 | 511 | 511 | 124,000 |
1986/02/19 | 510 | 515 | 507 | 515 | 96,000 |
1986/02/18 | 515 | 515 | 510 | 510 | 61,000 |
1986/02/17 | 511 | 515 | 510 | 511 | 84,000 |
1986/02/15 | 515 | 515 | 511 | 514 | 63,000 |
1986/02/14 | 520 | 520 | 511 | 515 | 72,000 |
1986/02/13 | 511 | 520 | 510 | 520 | 69,000 |
1986/02/12 | 519 | 519 | 510 | 510 | 109,000 |
1986/02/10 | 520 | 520 | 512 | 512 | 64,000 |
1986/02/07 | 520 | 524 | 516 | 516 | 141,000 |
1986/02/06 | 511 | 525 | 508 | 510 | 50,000 |
1986/02/05 | 519 | 519 | 506 | 511 | 57,000 |
1986/02/04 | 527 | 527 | 516 | 516 | 112,000 |
1986/02/03 | 519 | 529 | 519 | 529 | 121,000 |
1986/02/01 | 521 | 530 | 520 | 529 | 75,000 |
1986/01/31 | 532 | 532 | 521 | 528 | 205,000 |
1986/01/30 | 520 | 522 | 506 | 520 | 167,000 |
1986/01/29 | 538 | 539 | 522 | 522 | 389,000 |
1986/01/28 | 530 | 542 | 530 | 531 | 765,000 |
1986/01/27 | 506 | 523 | 505 | 523 | 540,000 |
1986/01/25 | 492 | 510 | 492 | 500 | 140,000 |
1986/01/24 | 489 | 500 | 489 | 491 | 104,000 |
1986/01/23 | 494 | 494 | 486 | 490 | 47,000 |
1986/01/22 | 499 | 499 | 486 | 499 | 35,000 |
1986/01/21 | 490 | 500 | 485 | 500 | 29,000 |
1986/01/20 | 498 | 498 | 485 | 485 | 30,000 |
1986/01/18 | 506 | 507 | 498 | 499 | 43,000 |
1986/01/17 | 503 | 510 | 500 | 508 | 165,000 |
1986/01/16 | 480 | 515 | 480 | 498 | 147,000 |
1986/01/14 | 471 | 485 | 471 | 485 | 59,000 |
1986/01/13 | 473 | 473 | 469 | 471 | 73,000 |
1986/01/10 | 470 | 473 | 470 | 473 | 30,000 |
1986/01/09 | 479 | 479 | 471 | 476 | 24,000 |
1986/01/08 | 462 | 475 | 462 | 475 | 58,000 |
1986/01/07 | 465 | 466 | 462 | 463 | 38,000 |
1986/01/06 | 480 | 480 | 465 | 465 | 38,000 |
1986/01/04 | 482 | 482 | 475 | 475 | 9,000 |