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
1988/12/28 966 980 966 975 131,000
1988/12/27 961 966 961 966 100,000
1988/12/26 951 960 951 956 44,000
1988/12/23 922 955 922 941 110,000
1988/12/22 940 940 911 921 46,000
1988/12/21 950 950 930 944 86,000
1988/12/20 959 959 942 950 78,000
1988/12/19 965 965 955 955 82,000
1988/12/16 955 965 938 965 127,000
1988/12/15 949 949 912 949 49,000
1988/12/14 950 955 940 940 91,000
1988/12/13 911 950 911 950 91,000
1988/12/12 910 930 910 911 49,000
1988/12/09 950 950 950 950 31,000
1988/12/08 955 955 935 950 63,000
1988/12/07 965 970 955 955 63,000
1988/12/06 960 963 960 960 22,000
1988/12/05 960 960 950 955 44,000
1988/12/03 990 990 950 950 119,000
1988/12/02 980 1,020 980 985 348,000
1988/12/01 939 980 939 980 252,000
1988/11/30 918 939 918 939 73,000
1988/11/29 905 915 905 915 37,000
1988/11/28 912 915 906 906 57,000
1988/11/26 900 901 891 892 25,000
1988/11/25 899 900 877 890 39,000
1988/11/24 889 900 885 900 68,000
1988/11/22 866 890 866 890 34,000
1988/11/21 861 890 861 890 34,000
1988/11/18 872 884 872 881 26,000
1988/11/17 878 879 870 870 14,000
1988/11/16 853 865 850 850 136,000
1988/11/15 851 851 850 850 22,000
1988/11/14 854 854 851 851 13,000
1988/11/11 850 850 840 844 49,000
1988/11/10 855 860 841 849 48,000
1988/11/09 851 852 850 850 12,000
1988/11/08 852 852 850 850 19,000
1988/11/07 856 857 850 852 43,000
1988/11/05 858 858 858 858 14,000
1988/11/04 858 868 858 859 9,000
1988/11/02 870 870 856 856 18,000
1988/11/01 873 890 856 856 37,000
1988/10/31 870 870 850 870 55,000
1988/10/29 877 877 861 861 22,000
1988/10/28 866 869 853 857 115,000
1988/10/27 861 867 855 861 69,000
1988/10/26 875 875 851 853 58,000
1988/10/25 887 887 871 871 22,000
1988/10/24 900 900 885 885 9,000
1988/10/22 900 900 900 900 1,000
1988/10/21 918 918 900 900 14,000
1988/10/20 900 915 900 915 4,000
1988/10/19 925 925 898 898 22,000
1988/10/18 886 929 886 929 100,000
1988/10/17 909 910 881 881 33,000
1988/10/14 920 920 874 900 43,000
1988/10/13 881 900 879 900 20,000
1988/10/12 871 881 871 881 16,000
1988/10/11 920 928 920 928 8,000
1988/10/07 929 930 914 930 132,000
1988/10/06 890 930 885 930 121,000
1988/10/05 897 900 887 900 89,000
1988/10/04 864 864 864 864 1,000
1988/10/03 869 869 864 864 16,000
1988/10/01 899 899 895 895 8,000
1988/09/30 895 900 895 900 16,000
1988/09/29 865 865 865 865 9,000
1988/09/28 870 870 868 868 22,000
1988/09/27 890 890 863 870 23,000
1988/09/26 904 904 890 890 8,000
1988/09/24 887 887 886 886 3,000
1988/09/22 901 901 875 881 156,000
1988/09/21 881 900 870 880 102,000
1988/09/20 928 928 900 900 60,000
1988/09/19 920 930 910 910 16,000
1988/09/16 920 935 910 912 30,000
1988/09/14 890 907 885 900 104,000
1988/09/13 910 910 890 890 3,000
1988/09/12 899 920 888 920 96,000
1988/09/09 894 894 873 885 16,000
1988/09/08 895 895 895 895 5,000
1988/09/07 873 900 873 900 13,000
1988/09/06 880 880 866 870 31,000
1988/09/05 903 903 903 903 15,000
1988/09/03 862 866 862 863 12,000
1988/09/02 872 872 860 860 31,000
1988/09/01 880 880 872 872 8,000
1988/08/31 890 890 870 880 17,000
1988/08/30 881 900 881 900 13,000
1988/08/29 901 901 882 882 19,000
1988/08/26 910 910 901 901 10,000
1988/08/25 901 901 901 901 5,000
1988/08/24 910 910 910 910 24,000
1988/08/23 920 920 910 910 38,000
1988/08/22 906 918 905 918 7,000
1988/08/19 901 920 901 920 13,000
1988/08/18 895 910 895 900 6,000
1988/08/17 904 905 900 900 7,000
1988/08/16 934 934 925 934 22,000
1988/08/15 920 950 919 948 55,000
1988/08/12 893 900 883 893 30,000
1988/08/11 882 883 880 883 4,000
1988/08/10 919 919 882 882 30,000
1988/08/09 934 939 921 921 20,000
1988/08/08 890 940 881 940 80,000
1988/08/06 880 895 880 895 11,000
1988/08/05 890 890 880 880 23,000
1988/08/04 900 900 900 900 5,000
1988/08/03 870 900 870 900 38,000
1988/08/02 880 900 880 900 29,000
1988/08/01 879 885 870 880 25,000
1988/07/30 881 895 874 885 25,000
1988/07/29 881 882 871 880 58,000
1988/07/28 901 901 883 883 14,000
1988/07/27 870 900 870 900 44,000
1988/07/26 884 890 879 890 23,000
1988/07/25 870 900 870 885 29,000
1988/07/23 901 901 879 879 22,000
1988/07/22 935 935 900 900 39,000
1988/07/21 938 938 937 937 37,000
1988/07/20 945 950 937 940 16,000
1988/07/19 945 975 940 965 31,000
1988/07/18 950 950 940 950 30,000
1988/07/15 961 970 937 937 44,000
1988/07/14 950 955 931 931 57,000
1988/07/13 985 985 970 970 58,000
1988/07/12 995 995 980 989 49,000
1988/07/11 990 990 970 985 57,000
1988/07/08 950 1,000 950 950 133,000
1988/07/07 937 950 931 950 37,000
1988/07/06 960 960 930 945 37,000
1988/07/05 955 960 955 960 24,000
1988/07/04 940 955 940 955 12,000
1988/07/02 960 960 950 950 21,000
1988/07/01 953 973 953 963 30,000
1988/06/30 990 990 960 962 76,000
1988/06/29 985 990 960 990 73,000
1988/06/28 965 985 950 985 56,000
1988/06/27 965 975 956 970 48,000
1988/06/25 944 950 941 950 46,000
1988/06/24 969 969 941 941 73,000
1988/06/23 968 968 950 950 26,000
1988/06/22 950 975 950 968 35,000
1988/06/21 945 950 940 941 37,000
1988/06/20 960 960 946 946 42,000
1988/06/17 950 950 940 950 37,000
1988/06/16 961 970 951 958 46,000
1988/06/15 971 971 960 960 57,000
1988/06/14 971 971 962 962 27,000
1988/06/13 973 975 970 970 11,000
1988/06/10 961 964 960 963 38,000
1988/06/09 981 995 961 980 31,000
1988/06/08 979 985 972 975 58,000
1988/06/07 1,010 1,020 971 971 64,000
1988/06/06 1,010 1,010 1,000 1,010 69,000
1988/06/04 985 1,000 985 999 49,000
1988/06/03 988 991 980 985 71,000
1988/06/02 1,010 1,020 968 968 101,000
1988/06/01 991 1,000 990 995 57,000
1988/05/31 1,030 1,030 990 990 111,000
1988/05/30 990 1,040 990 1,030 192,000
1988/05/28 990 990 968 968 27,000
1988/05/27 972 991 970 980 108,000
1988/05/26 1,000 1,000 970 970 39,000
1988/05/25 967 990 967 990 40,000
1988/05/24 965 967 960 965 103,000
1988/05/23 990 990 971 971 53,000
1988/05/20 1,010 1,010 970 970 108,000
1988/05/19 1,020 1,030 1,000 1,000 176,000
1988/05/18 1,050 1,060 1,020 1,030 413,000
1988/05/17 1,030 1,060 1,020 1,020 834,000
1988/05/16 1,000 1,020 995 995 477,000
1988/05/13 960 991 953 981 356,000
1988/05/12 930 949 930 945 193,000
1988/05/11 920 930 920 922 112,000
1988/05/10 905 920 901 910 73,000
1988/05/09 929 930 920 920 28,000
1988/05/07 915 930 915 930 29,000
1988/05/06 932 932 920 923 18,000
1988/05/02 930 935 920 921 40,000
1988/04/30 920 920 909 909 22,000
1988/04/28 908 908 901 901 34,000
1988/04/27 926 926 908 919 30,000
1988/04/26 906 925 901 925 44,000
1988/04/25 910 910 896 896 65,000
1988/04/23 911 920 905 905 16,000
1988/04/22 911 915 900 902 76,000
1988/04/21 910 910 900 901 36,000
1988/04/20 915 920 905 915 15,000
1988/04/19 900 900 895 895 48,000
1988/04/18 912 912 901 901 49,000
1988/04/15 915 915 902 902 60,000
1988/04/14 915 920 915 915 90,000
1988/04/13 913 920 910 915 43,000
1988/04/12 915 917 912 914 64,000
1988/04/11 920 920 910 910 60,000
1988/04/08 907 920 900 920 38,000
1988/04/07 939 940 920 920 160,000
1988/04/06 930 940 921 940 98,000
1988/04/05 909 920 895 915 46,000
1988/04/04 900 900 885 900 43,000
1988/04/02 895 895 881 885 10,000
1988/04/01 890 900 871 871 54,000
1988/03/31 900 900 899 899 25,000
1988/03/30 900 905 891 900 21,000
1988/03/29 890 910 890 900 25,000
1988/03/28 890 908 875 875 48,000
1988/03/26 909 909 878 890 26,000
1988/03/25 890 899 878 899 41,000
1988/03/24 900 900 890 890 66,000
1988/03/23 882 895 880 890 271,000
1988/03/22 885 898 880 880 38,000
1988/03/18 898 898 890 895 15,000
1988/03/17 890 891 888 888 35,000
1988/03/16 900 900 890 890 13,000
1988/03/15 905 905 888 888 60,000
1988/03/14 891 910 890 890 38,000
1988/03/11 908 910 890 890 56,000
1988/03/10 910 910 900 900 46,000
1988/03/09 910 919 900 900 51,000
1988/03/08 887 910 887 900 162,000
1988/03/07 900 900 890 890 42,000
1988/03/05 888 891 885 886 47,000
1988/03/04 904 906 898 898 59,000
1988/03/03 917 918 901 901 38,000
1988/03/02 930 930 913 913 64,000
1988/03/01 924 924 913 920 37,000
1988/02/29 916 930 902 902 24,000
1988/02/27 921 921 915 915 10,000
1988/02/26 910 910 901 901 26,000
1988/02/25 940 940 895 900 73,000
1988/02/24 940 943 930 930 57,000
1988/02/23 929 945 920 931 50,000
1988/02/22 910 918 910 917 44,000
1988/02/19 901 919 898 901 57,000
1988/02/18 880 886 875 885 55,000
1988/02/17 887 887 880 885 40,000
1988/02/16 885 890 885 885 14,000
1988/02/15 890 890 880 885 29,000
1988/02/12 900 900 875 875 39,000
1988/02/10 900 900 874 890 21,000
1988/02/09 870 870 866 870 53,000
1988/02/08 875 885 872 873 61,000
1988/02/06 880 880 871 871 17,000
1988/02/05 876 880 875 875 54,000
1988/02/04 885 885 875 876 54,000
1988/02/03 882 885 875 875 44,000
1988/02/02 891 900 890 890 19,000
1988/02/01 887 890 875 881 32,000
1988/01/30 882 885 882 883 8,000
1988/01/29 900 900 880 890 61,000
1988/01/28 900 910 900 900 52,000
1988/01/27 916 918 900 901 58,000
1988/01/26 900 919 900 910 67,000
1988/01/25 890 900 889 900 47,000
1988/01/23 873 875 856 856 63,000
1988/01/22 881 881 872 875 31,000
1988/01/21 887 892 860 880 74,000
1988/01/20 865 907 860 897 85,000
1988/01/19 888 891 871 875 74,000
1988/01/18 918 918 898 898 25,000
1988/01/14 890 900 888 888 48,000
1988/01/13 890 900 888 888 41,000
1988/01/12 900 905 885 890 47,000
1988/01/11 899 920 882 900 78,000
1988/01/08 911 912 880 880 85,000
1988/01/07 905 925 891 900 24,000
1988/01/06 920 920 901 901 39,000
1988/01/05 900 920 890 920 21,000
1988/01/04 920 920 909 910 8,000

このページの先頭へ