日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 920 930 920 924 17,000
1987/12/26 965 970 950 950 62,000
1987/12/25 1,000 1,000 965 975 136,000
1987/12/24 942 1,020 942 1,010 125,000
1987/12/23 968 968 935 940 140,000
1987/12/22 945 960 930 959 127,000
1987/12/21 970 975 960 962 108,000
1987/12/18 990 990 980 985 126,000
1987/12/17 990 995 980 985 108,000
1987/12/16 990 1,000 980 985 111,000
1987/12/15 1,010 1,020 981 985 205,000
1987/12/14 994 1,010 990 1,010 137,000
1987/12/11 985 990 980 984 132,000
1987/12/10 1,000 1,010 970 995 128,000
1987/12/09 1,010 1,020 990 995 393,000
1987/12/08 990 1,040 986 986 483,000
1987/12/07 999 999 985 986 142,000
1987/12/05 969 995 968 995 94,000
1987/12/04 979 980 960 968 96,000
1987/12/03 970 980 955 970 237,000
1987/12/02 940 970 940 960 199,000
1987/12/01 927 941 915 940 200,000
1987/11/30 940 940 930 930 78,000
1987/11/28 944 945 940 940 90,000
1987/11/27 925 945 920 945 82,000
1987/11/26 925 927 920 925 55,000
1987/11/25 921 945 921 925 84,000
1987/11/24 925 940 919 920 47,000
1987/11/20 905 930 905 925 53,000
1987/11/19 905 915 900 915 67,000
1987/11/18 900 910 900 910 52,000
1987/11/17 870 941 865 900 105,000
1987/11/16 861 885 860 860 25,000
1987/11/13 851 861 851 855 92,000
1987/11/12 850 870 850 852 38,000
1987/11/11 870 870 849 849 28,000
1987/11/10 894 894 870 870 29,000
1987/11/09 882 891 882 884 33,000
1987/11/07 901 901 882 891 40,000
1987/11/06 881 905 881 891 69,000
1987/11/05 880 891 880 881 42,000
1987/11/04 910 910 890 890 34,000
1987/11/02 900 900 900 900 49,000
1987/10/31 905 905 875 875 68,000
1987/10/30 900 900 896 896 43,000
1987/10/29 900 911 895 896 142,000
1987/10/28 900 920 880 905 64,000
1987/10/27 897 900 885 890 121,000
1987/10/26 920 946 890 891 93,000
1987/10/24 930 935 910 910 67,000
1987/10/23 930 940 925 925 178,000
1987/10/22 950 965 930 950 182,000
1987/10/21 940 941 911 916 207,000
1987/10/20 890 890 890 890 39,000
1987/10/19 980 1,020 969 980 161,000
1987/10/16 1,060 1,070 1,000 1,020 335,000
1987/10/15 1,080 1,150 1,040 1,060 1,647,000
1987/10/14 990 1,060 979 1,060 613,000
1987/10/13 950 995 950 960 95,000
1987/10/12 985 995 973 973 31,000
1987/10/09 1,010 1,010 985 995 200,000
1987/10/08 1,020 1,050 1,010 1,010 246,000
1987/10/07 945 1,020 945 1,020 205,000
1987/10/06 945 955 940 955 98,000
1987/10/05 945 945 940 945 50,000
1987/10/03 946 955 945 950 49,000
1987/10/02 955 955 940 940 47,000
1987/10/01 940 955 940 940 165,000
1987/09/30 940 940 930 940 80,000
1987/09/29 940 940 934 940 76,000
1987/09/28 956 956 940 940 60,000
1987/09/26 940 955 929 955 92,000
1987/09/25 926 945 926 930 73,000
1987/09/24 950 955 930 936 86,000
1987/09/22 951 951 935 940 86,000
1987/09/21 970 970 951 955 109,000
1987/09/18 975 975 965 970 70,000
1987/09/17 970 975 955 955 99,000
1987/09/16 971 977 970 970 84,000
1987/09/14 971 991 970 970 48,000
1987/09/11 1,010 1,010 970 970 102,000
1987/09/10 981 1,020 981 1,000 291,000
1987/09/09 990 1,000 976 990 69,000
1987/09/08 990 1,000 990 990 62,000
1987/09/07 988 991 965 990 178,000
1987/09/05 991 997 970 978 60,000
1987/09/04 987 1,000 980 981 191,000
1987/09/03 990 1,010 964 967 306,000
1987/09/02 1,040 1,050 1,000 1,000 438,000
1987/09/01 1,020 1,100 1,000 1,040 1,727,000
1987/08/31 980 1,020 980 1,000 1,045,000
1987/08/29 960 980 960 971 750,000
1987/08/28 928 930 921 930 278,000
1987/08/27 915 920 911 920 150,000
1987/08/26 915 920 910 911 81,000
1987/08/25 920 925 900 920 165,000
1987/08/24 927 927 910 925 54,000
1987/08/22 910 929 910 928 61,000
1987/08/21 925 930 905 930 135,000
1987/08/20 910 925 900 925 131,000
1987/08/19 910 919 890 890 63,000
1987/08/18 920 930 884 930 82,000
1987/08/17 930 930 921 921 33,000
1987/08/14 920 926 910 925 101,000
1987/08/13 930 930 915 929 156,000
1987/08/12 910 930 910 920 311,000
1987/08/11 875 900 871 900 90,000
1987/08/10 875 878 870 875 50,000
1987/08/07 875 879 875 875 23,000
1987/08/06 870 880 870 870 66,000
1987/08/05 867 875 863 870 86,000
1987/08/04 870 875 870 870 38,000
1987/08/03 874 880 867 875 46,000
1987/08/01 885 885 870 873 30,000
1987/07/31 870 880 865 867 54,000
1987/07/30 870 873 861 861 50,000
1987/07/29 885 899 870 899 92,000
1987/07/28 885 898 877 880 32,000
1987/07/27 899 899 875 875 57,000
1987/07/25 891 900 890 900 50,000
1987/07/24 871 900 871 900 59,000
1987/07/23 874 885 858 870 87,000
1987/07/22 875 880 870 870 37,000
1987/07/21 890 890 870 870 96,000
1987/07/20 917 918 895 895 72,000
1987/07/17 930 930 910 915 145,000
1987/07/16 975 975 920 929 429,000
1987/07/15 920 978 920 969 903,000
1987/07/14 910 915 901 915 167,000
1987/07/13 900 919 896 900 130,000
1987/07/10 915 916 889 890 183,000
1987/07/09 879 910 865 865 183,000
1987/07/08 890 890 851 878 143,000
1987/07/07 870 895 869 870 216,000
1987/07/06 910 911 880 880 160,000
1987/07/04 922 937 910 910 172,000
1987/07/03 930 964 930 932 275,000
1987/07/02 978 978 948 950 733,000
1987/07/01 915 986 915 980 2,025,000
1987/06/30 930 930 910 915 333,000
1987/06/29 950 950 912 930 941,000
1987/06/27 920 950 913 920 1,111,000
1987/06/26 869 870 860 870 262,000
1987/06/25 840 871 839 857 279,000
1987/06/24 841 851 832 839 295,000
1987/06/23 841 849 841 842 134,000
1987/06/22 865 870 835 841 341,000
1987/06/19 861 870 855 865 198,000
1987/06/18 864 865 852 856 139,000
1987/06/17 870 876 855 865 158,000
1987/06/16 875 880 860 869 209,000
1987/06/15 880 880 861 868 292,000
1987/06/12 825 888 825 888 616,000
1987/06/11 820 824 808 808 165,000
1987/06/10 825 825 814 816 162,000
1987/06/09 825 825 812 812 144,000
1987/06/08 800 822 800 815 91,000
1987/06/06 781 800 780 800 58,000
1987/06/05 790 795 775 776 139,000
1987/06/04 800 804 785 786 100,000
1987/06/03 798 798 785 785 113,000
1987/06/02 809 809 800 800 115,000
1987/06/01 818 819 805 810 85,000
1987/05/30 804 809 804 808 48,000
1987/05/29 806 814 800 805 66,000
1987/05/28 826 826 800 800 124,000
1987/05/27 833 838 816 825 225,000
1987/05/26 834 840 815 823 163,000
1987/05/25 830 835 815 821 143,000
1987/05/23 838 850 812 840 552,000
1987/05/22 799 834 790 828 505,000
1987/05/21 790 795 780 785 240,000
1987/05/20 806 807 787 800 405,000
1987/05/19 751 830 751 827 773,000
1987/05/18 757 760 751 751 109,000
1987/05/15 760 765 750 759 180,000
1987/05/14 742 770 738 769 242,000
1987/05/13 760 760 749 750 191,000
1987/05/12 743 770 725 760 187,000
1987/05/11 765 768 741 741 155,000
1987/05/08 777 777 747 758 506,000
1987/05/07 699 769 695 769 500,000
1987/05/06 690 699 690 692 50,000
1987/05/02 673 680 673 680 16,000
1987/05/01 675 695 671 671 84,000
1987/04/30 690 691 684 685 36,000
1987/04/28 687 695 675 685 68,000
1987/04/27 693 699 683 683 50,000
1987/04/25 680 681 680 680 27,000
1987/04/24 687 695 676 676 59,000
1987/04/23 687 690 685 687 94,000
1987/04/22 685 700 685 687 53,000
1987/04/21 682 686 680 685 73,000
1987/04/20 678 685 672 682 46,000
1987/04/17 680 681 676 676 73,000
1987/04/16 672 700 672 700 48,000
1987/04/15 670 678 670 670 56,000
1987/04/14 666 673 666 670 87,000
1987/04/13 681 681 670 670 40,000
1987/04/10 710 710 675 675 67,000
1987/04/09 715 740 710 715 111,000
1987/04/08 699 714 699 713 97,000
1987/04/07 689 700 685 691 90,000
1987/04/06 680 684 675 680 46,000
1987/04/04 672 672 665 670 47,000
1987/04/03 676 684 666 670 70,000
1987/04/02 670 680 670 675 93,000
1987/04/01 657 681 657 665 61,000
1987/03/31 660 675 655 656 78,000
1987/03/30 665 685 665 666 38,000
1987/03/28 690 690 665 665 38,000
1987/03/27 659 680 658 670 57,000
1987/03/26 658 670 658 658 56,000
1987/03/25 669 670 656 670 45,000
1987/03/24 680 680 670 671 65,000
1987/03/23 689 699 673 673 42,000
1987/03/20 700 700 669 669 75,000
1987/03/19 710 715 685 700 59,000
1987/03/18 710 710 690 695 258,000
1987/03/17 661 665 655 665 151,000
1987/03/16 680 680 660 662 147,000
1987/03/13 690 705 680 687 99,000
1987/03/12 706 715 690 710 165,000
1987/03/11 731 732 702 706 102,000
1987/03/10 730 750 730 730 89,000
1987/03/09 776 777 721 760 66,000
1987/03/07 731 770 731 770 82,000
1987/03/06 790 790 725 725 161,000
1987/03/05 799 800 770 770 684,000
1987/03/04 750 811 747 770 908,000
1987/03/03 750 750 720 747 371,000
1987/03/02 740 748 722 742 587,000
1987/02/28 670 741 670 720 469,000
1987/02/27 651 670 650 665 125,000
1987/02/26 661 662 650 650 61,000
1987/02/25 660 670 650 655 173,000
1987/02/24 670 675 660 670 100,000
1987/02/23 684 684 655 670 171,000
1987/02/20 680 704 675 684 452,000
1987/02/19 639 675 635 675 232,000
1987/02/18 659 659 640 640 165,000
1987/02/17 660 670 640 649 214,000
1987/02/16 650 650 632 650 229,000
1987/02/13 669 670 640 640 190,000
1987/02/12 652 674 652 674 331,000
1987/02/10 608 650 607 645 193,000
1987/02/09 600 610 597 608 73,000
1987/02/07 600 604 595 595 58,000
1987/02/06 610 610 600 601 86,000
1987/02/05 621 628 612 612 88,000
1987/02/04 625 630 620 625 185,000
1987/02/03 600 630 600 630 217,000
1987/02/02 590 600 590 600 135,000
1987/01/31 590 590 585 585 78,000
1987/01/30 590 590 572 585 108,000
1987/01/29 560 595 555 595 77,000
1987/01/28 552 558 550 550 89,000
1987/01/27 560 560 546 547 86,000
1987/01/26 565 570 561 561 35,000
1987/01/24 565 570 561 570 24,000
1987/01/23 560 570 560 561 45,000
1987/01/22 560 570 560 561 25,000
1987/01/21 568 570 560 570 70,000
1987/01/20 563 570 561 570 24,000
1987/01/19 561 565 561 561 29,000
1987/01/16 574 575 556 556 65,000
1987/01/14 540 560 540 556 30,000
1987/01/13 541 565 540 540 52,000
1987/01/12 541 552 539 540 74,000
1987/01/09 551 551 550 551 12,000
1987/01/08 551 565 551 551 13,000
1987/01/07 561 561 550 551 17,000
1987/01/06 541 541 530 539 18,000
1987/01/05 560 560 521 521 30,000

このページの先頭へ