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 |