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
1993/12/30 637 641 637 637 3,000
1993/12/29 650 650 630 635 58,000
1993/12/28 660 660 650 650 101,000
1993/12/27 682 682 661 661 14,000
1993/12/24 685 685 672 672 20,000
1993/12/22 690 690 671 671 700,000
1993/12/21 701 701 685 690 734,000
1993/12/20 715 715 701 701 37,000
1993/12/17 702 702 700 700 35,000
1993/12/16 700 705 695 695 66,000
1993/12/15 690 690 670 670 14,000
1993/12/14 697 697 690 690 7,000
1993/12/13 695 695 692 692 7,000
1993/12/10 679 690 666 685 46,000
1993/12/09 670 685 665 680 35,000
1993/12/08 689 689 660 660 27,000
1993/12/07 693 700 693 693 17,000
1993/12/06 715 715 700 700 16,000
1993/12/03 721 721 700 714 106,000
1993/12/02 716 736 716 728 15,000
1993/12/01 693 706 693 706 11,000
1993/11/30 693 705 690 690 24,000
1993/11/29 690 690 690 690 20,000
1993/11/26 760 760 720 720 13,000
1993/11/25 730 750 730 750 15,000
1993/11/24 760 760 750 750 17,000
1993/11/22 764 764 761 761 26,000
1993/11/19 770 770 770 770 9,000
1993/11/18 761 790 761 790 22,000
1993/11/17 761 761 760 760 7,000
1993/11/16 760 770 755 760 52,000
1993/11/15 801 801 790 790 9,000
1993/11/12 810 810 800 800 16,000
1993/11/11 821 821 790 800 31,000
1993/11/10 821 821 820 821 44,000
1993/11/09 821 821 821 821 22,000
1993/11/08 830 830 820 820 31,000
1993/11/05 850 850 820 830 23,000
1993/11/04 858 858 858 858 1,000
1993/11/02 861 861 859 859 5,000
1993/11/01 870 870 860 860 14,000
1993/10/29 860 864 860 860 39,000
1993/10/28 860 860 860 860 35,000
1993/10/27 856 865 856 860 12,000
1993/10/26 890 890 851 851 76,000
1993/10/25 890 900 890 900 23,000
1993/10/22 899 910 886 890 15,000
1993/10/21 930 930 910 910 7,000
1993/10/20 935 935 926 935 27,000
1993/10/19 937 937 936 936 26,000
1993/10/18 937 938 937 937 12,000
1993/10/15 938 938 938 938 72,000
1993/10/14 940 950 940 950 11,000
1993/10/13 950 955 950 950 58,000
1993/10/12 959 959 948 948 29,000
1993/10/08 949 950 934 940 114,000
1993/10/07 941 959 941 959 78,000
1993/10/06 1,040 1,060 1,030 1,040 32,000
1993/10/05 1,010 1,040 1,000 1,040 31,000
1993/10/04 1,010 1,010 1,000 1,000 19,000
1993/10/01 1,030 1,030 1,010 1,030 26,000
1993/09/30 1,040 1,040 1,030 1,030 13,000
1993/09/29 1,040 1,040 1,040 1,040 61,000
1993/09/28 1,050 1,050 1,040 1,040 36,000
1993/09/27 1,050 1,050 1,040 1,040 13,000
1993/09/24 1,030 1,050 1,030 1,040 38,000
1993/09/22 1,030 1,030 1,000 1,030 118,000
1993/09/21 1,080 1,080 1,040 1,040 122,000
1993/09/20 1,070 1,080 1,070 1,070 79,000
1993/09/17 1,070 1,080 1,050 1,050 49,000
1993/09/16 1,100 1,120 1,090 1,090 310,000
1993/09/14 1,090 1,100 1,080 1,090 268,000
1993/09/13 1,020 1,080 1,020 1,080 205,000
1993/09/10 1,010 1,010 999 1,010 40,000
1993/09/09 1,010 1,010 1,000 1,000 42,000
1993/09/08 1,010 1,010 1,000 1,010 25,000
1993/09/07 1,020 1,020 1,000 1,000 55,000
1993/09/06 989 1,010 985 1,010 76,000
1993/09/03 990 990 970 988 105,000
1993/09/02 970 975 960 970 47,000
1993/09/01 976 980 970 970 89,000
1993/08/31 980 980 975 976 61,000
1993/08/30 979 980 978 979 18,000
1993/08/27 966 979 966 970 35,000
1993/08/26 958 965 958 965 25,000
1993/08/25 955 958 951 958 8,000
1993/08/24 955 955 950 951 71,000
1993/08/23 965 965 958 958 16,000
1993/08/20 955 961 955 955 25,000
1993/08/19 978 978 955 960 125,000
1993/08/18 977 980 975 980 10,000
1993/08/17 980 980 965 967 17,000
1993/08/16 955 980 955 980 37,000
1993/08/13 990 990 955 955 71,000
1993/08/12 990 1,000 986 990 83,000
1993/08/11 950 980 950 980 137,000
1993/08/10 950 950 945 950 61,000
1993/08/09 950 950 949 950 4,000
1993/08/06 945 950 945 950 26,000
1993/08/05 941 945 941 945 40,000
1993/08/04 940 940 936 940 58,000
1993/08/03 940 948 940 940 79,000
1993/08/02 930 940 930 940 15,000
1993/07/30 940 940 920 920 21,000
1993/07/29 916 940 916 940 6,000
1993/07/28 935 940 915 915 83,000
1993/07/27 934 935 930 934 6,000
1993/07/26 940 940 935 935 11,000
1993/07/23 942 942 912 920 4,000
1993/07/22 941 961 941 952 15,000
1993/07/21 961 961 961 961 41,000
1993/07/20 959 961 958 961 34,000
1993/07/19 962 962 958 958 2,000
1993/07/16 953 960 952 952 25,000
1993/07/15 950 952 950 952 12,000
1993/07/14 940 950 940 950 11,000
1993/07/13 930 940 920 939 72,000
1993/07/12 950 950 930 930 19,000
1993/07/09 920 932 920 920 18,000
1993/07/08 930 930 918 920 31,000
1993/07/07 929 930 929 930 6,000
1993/07/06 940 940 931 935 6,000
1993/07/05 970 970 950 950 8,000
1993/07/02 970 970 970 970 65,000
1993/07/01 966 970 960 970 11,000
1993/06/30 941 950 941 950 10,000
1993/06/29 965 967 965 965 23,000
1993/06/28 950 960 950 955 30,000
1993/06/25 916 932 916 927 20,000
1993/06/24 910 921 910 921 12,000
1993/06/23 926 931 905 905 13,000
1993/06/22 900 925 900 925 15,000
1993/06/21 950 950 924 924 23,000
1993/06/18 946 946 930 940 33,000
1993/06/17 971 971 945 946 16,000
1993/06/16 955 960 945 960 14,000
1993/06/15 1,030 1,030 1,000 1,000 65,000
1993/06/14 1,060 1,060 1,050 1,050 55,000
1993/06/11 1,050 1,050 1,030 1,040 8,000
1993/06/10 1,040 1,050 1,040 1,050 11,000
1993/06/08 1,060 1,060 1,040 1,050 26,000
1993/06/07 1,050 1,060 1,050 1,060 16,000
1993/06/04 1,070 1,070 1,040 1,050 52,000
1993/06/03 1,040 1,070 1,040 1,060 31,000
1993/06/02 1,030 1,050 1,030 1,050 5,000
1993/06/01 1,050 1,060 1,030 1,050 23,000
1993/05/31 1,070 1,070 1,050 1,070 33,000
1993/05/28 1,070 1,080 1,060 1,080 51,000
1993/05/27 1,100 1,120 1,070 1,090 199,000
1993/05/26 1,070 1,090 1,070 1,090 106,000
1993/05/25 1,010 1,060 1,010 1,050 194,000
1993/05/24 1,010 1,010 1,000 1,010 27,000
1993/05/21 985 1,010 981 1,010 45,000
1993/05/20 990 990 972 990 20,000
1993/05/19 990 999 990 999 12,000
1993/05/18 1,000 1,010 1,000 1,000 54,000
1993/05/17 990 1,000 990 1,000 23,000
1993/05/14 1,000 1,010 1,000 1,010 59,000
1993/05/13 1,010 1,020 998 1,010 91,000
1993/05/12 1,030 1,030 990 1,000 109,000
1993/05/11 1,020 1,030 1,010 1,030 188,000
1993/05/10 980 1,000 972 1,000 151,000
1993/05/07 935 971 930 970 187,000
1993/05/06 920 947 920 935 135,000
1993/04/30 890 919 890 910 91,000
1993/04/28 898 900 880 880 83,000
1993/04/27 868 886 868 886 40,000
1993/04/26 877 880 867 868 22,000
1993/04/23 871 871 865 867 37,000
1993/04/22 863 879 863 871 40,000
1993/04/21 865 865 856 857 23,000
1993/04/20 880 880 870 870 50,000
1993/04/19 900 900 880 880 24,000
1993/04/16 914 920 900 900 62,000
1993/04/15 923 929 910 910 26,000
1993/04/14 933 933 915 920 56,000
1993/04/13 890 934 890 934 94,000
1993/04/12 900 905 880 880 99,000
1993/04/09 875 891 875 880 57,000
1993/04/08 887 887 875 880 28,000
1993/04/07 887 887 871 885 29,000
1993/04/06 900 900 886 886 26,000
1993/04/05 891 903 882 897 78,000
1993/04/02 868 880 868 877 59,000
1993/04/01 865 870 860 865 14,000
1993/03/31 879 880 870 870 29,000
1993/03/30 871 883 871 880 104,000
1993/03/29 871 883 865 870 43,000
1993/03/26 870 881 865 871 97,000
1993/03/25 845 871 843 870 62,000
1993/03/24 807 835 807 835 46,000
1993/03/23 792 803 791 803 33,000
1993/03/22 797 797 792 792 33,000
1993/03/19 800 805 791 799 101,000
1993/03/18 770 799 770 799 66,000
1993/03/17 770 775 770 771 5,000
1993/03/16 780 780 772 780 34,000
1993/03/15 783 783 780 780 29,000
1993/03/12 785 785 780 783 44,000
1993/03/11 799 799 785 785 7,000
1993/03/10 803 803 782 800 17,000
1993/03/09 800 810 789 808 107,000
1993/03/08 766 799 763 799 67,000
1993/03/05 771 771 766 766 14,000
1993/03/04 780 780 765 780 15,000
1993/03/03 785 790 780 780 61,000
1993/03/02 790 790 785 788 14,000
1993/03/01 780 783 780 780 16,000
1993/02/26 770 780 770 780 33,000
1993/02/25 763 767 763 767 6,000
1993/02/24 772 772 763 763 14,000
1993/02/23 770 772 770 772 14,000
1993/02/22 800 800 790 790 14,000
1993/02/19 810 810 800 800 128,000
1993/02/18 790 810 790 810 167,000
1993/02/17 789 790 780 780 21,000
1993/02/16 767 790 767 790 16,000
1993/02/15 773 773 763 763 26,000
1993/02/12 785 785 773 773 17,000
1993/02/10 795 795 782 782 18,000
1993/02/09 795 796 795 795 18,000
1993/02/08 796 800 796 796 3,000
1993/02/05 793 793 792 793 6,000
1993/02/04 800 800 793 793 4,000
1993/02/03 780 799 780 799 98,000
1993/02/02 771 780 770 780 40,000
1993/02/01 775 775 771 771 35,000
1993/01/29 790 790 770 775 13,000
1993/01/28 770 790 770 790 28,000
1993/01/27 760 770 739 770 16,000
1993/01/26 779 779 759 770 15,000
1993/01/25 769 770 769 770 9,000
1993/01/22 769 785 769 785 10,000
1993/01/21 785 790 779 779 49,000
1993/01/20 785 785 781 785 16,000
1993/01/19 789 790 789 790 13,000
1993/01/18 781 790 781 790 4,000
1993/01/14 799 799 781 781 9,000
1993/01/13 802 802 801 801 15,000
1993/01/12 780 801 780 801 17,000
1993/01/11 781 790 781 790 37,000
1993/01/08 820 820 781 781 26,000
1993/01/07 800 819 800 810 18,000
1993/01/06 801 801 784 784 20,000
1993/01/05 830 830 800 800 9,000
1993/01/04 840 840 840 840 1,000

このページの先頭へ