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 |
|---|---|---|---|---|---|
| 1995/12/29 | 590 | 595 | 585 | 585 | 25,000 |
| 1995/12/28 | 578 | 580 | 570 | 580 | 26,000 |
| 1995/12/27 | 579 | 579 | 568 | 568 | 19,000 |
| 1995/12/26 | 568 | 570 | 560 | 560 | 23,000 |
| 1995/12/25 | 571 | 571 | 565 | 565 | 48,000 |
| 1995/12/22 | 590 | 590 | 565 | 570 | 32,000 |
| 1995/12/21 | 590 | 601 | 585 | 590 | 85,000 |
| 1995/12/20 | 595 | 595 | 585 | 594 | 12,000 |
| 1995/12/19 | 597 | 597 | 590 | 595 | 44,000 |
| 1995/12/18 | 609 | 609 | 598 | 600 | 52,000 |
| 1995/12/15 | 589 | 590 | 585 | 589 | 38,000 |
| 1995/12/14 | 579 | 589 | 578 | 581 | 61,000 |
| 1995/12/13 | 595 | 595 | 575 | 575 | 29,000 |
| 1995/12/12 | 574 | 577 | 573 | 575 | 29,000 |
| 1995/12/11 | 585 | 586 | 573 | 573 | 28,000 |
| 1995/12/08 | 590 | 598 | 581 | 585 | 120,000 |
| 1995/12/07 | 568 | 590 | 568 | 586 | 128,000 |
| 1995/12/06 | 561 | 570 | 560 | 563 | 27,000 |
| 1995/12/05 | 545 | 570 | 543 | 560 | 80,000 |
| 1995/12/04 | 539 | 544 | 531 | 542 | 43,000 |
| 1995/12/01 | 539 | 539 | 530 | 531 | 40,000 |
| 1995/11/30 | 521 | 543 | 521 | 539 | 34,000 |
| 1995/11/29 | 530 | 530 | 520 | 520 | 28,000 |
| 1995/11/28 | 530 | 531 | 521 | 521 | 9,000 |
| 1995/11/27 | 535 | 535 | 530 | 530 | 15,000 |
| 1995/11/24 | 510 | 525 | 510 | 515 | 60,000 |
| 1995/11/22 | 527 | 530 | 525 | 525 | 12,000 |
| 1995/11/21 | 530 | 530 | 526 | 526 | 4,000 |
| 1995/11/20 | 538 | 548 | 538 | 546 | 8,000 |
| 1995/11/17 | 520 | 540 | 520 | 530 | 16,000 |
| 1995/11/16 | 520 | 520 | 520 | 520 | 16,000 |
| 1995/11/15 | 540 | 540 | 520 | 530 | 11,000 |
| 1995/11/14 | 545 | 545 | 545 | 545 | 1,000 |
| 1995/11/13 | 540 | 550 | 540 | 545 | 26,000 |
| 1995/11/10 | 521 | 521 | 521 | 521 | 6,000 |
| 1995/11/09 | 523 | 528 | 521 | 522 | 11,000 |
| 1995/11/08 | 526 | 526 | 522 | 526 | 16,000 |
| 1995/11/07 | 530 | 530 | 528 | 530 | 17,000 |
| 1995/11/06 | 538 | 540 | 530 | 530 | 12,000 |
| 1995/11/02 | 528 | 528 | 528 | 528 | 7,000 |
| 1995/11/01 | 537 | 537 | 528 | 528 | 28,000 |
| 1995/10/31 | 534 | 534 | 525 | 527 | 53,000 |
| 1995/10/30 | 539 | 539 | 531 | 531 | 50,000 |
| 1995/10/27 | 542 | 560 | 525 | 535 | 150,000 |
| 1995/10/26 | 511 | 545 | 510 | 545 | 94,000 |
| 1995/10/25 | 510 | 510 | 510 | 510 | 4,000 |
| 1995/10/24 | 513 | 513 | 510 | 510 | 15,000 |
| 1995/10/23 | 513 | 513 | 510 | 511 | 15,000 |
| 1995/10/20 | 512 | 512 | 504 | 510 | 57,000 |
| 1995/10/19 | 512 | 512 | 512 | 512 | 2,000 |
| 1995/10/18 | 511 | 511 | 511 | 511 | 9,000 |
| 1995/10/17 | 508 | 508 | 506 | 508 | 19,000 |
| 1995/10/16 | 508 | 511 | 507 | 508 | 48,000 |
| 1995/10/13 | 530 | 530 | 513 | 513 | 8,000 |
| 1995/10/12 | 544 | 545 | 530 | 531 | 20,000 |
| 1995/10/11 | 547 | 547 | 547 | 547 | 2,000 |
| 1995/10/09 | 534 | 550 | 534 | 550 | 12,000 |
| 1995/10/06 | 520 | 525 | 520 | 524 | 8,000 |
| 1995/10/05 | 508 | 510 | 507 | 510 | 19,000 |
| 1995/10/04 | 506 | 516 | 506 | 508 | 13,000 |
| 1995/10/03 | 516 | 516 | 510 | 516 | 12,000 |
| 1995/10/02 | 521 | 521 | 515 | 516 | 7,000 |
| 1995/09/29 | 518 | 518 | 518 | 518 | 4,000 |
| 1995/09/27 | 530 | 550 | 530 | 550 | 27,000 |
| 1995/09/26 | 520 | 520 | 515 | 515 | 6,000 |
| 1995/09/25 | 521 | 530 | 519 | 530 | 33,000 |
| 1995/09/22 | 532 | 532 | 521 | 521 | 92,000 |
| 1995/09/21 | 530 | 532 | 530 | 532 | 10,000 |
| 1995/09/20 | 555 | 555 | 530 | 530 | 9,000 |
| 1995/09/19 | 551 | 551 | 540 | 540 | 16,000 |
| 1995/09/18 | 567 | 567 | 550 | 550 | 15,000 |
| 1995/09/14 | 570 | 570 | 556 | 570 | 13,000 |
| 1995/09/13 | 569 | 570 | 569 | 570 | 44,000 |
| 1995/09/12 | 555 | 570 | 555 | 570 | 10,000 |
| 1995/09/11 | 560 | 560 | 555 | 555 | 20,000 |
| 1995/09/08 | 557 | 557 | 536 | 557 | 9,000 |
| 1995/09/07 | 558 | 558 | 537 | 558 | 11,000 |
| 1995/09/06 | 550 | 570 | 550 | 560 | 4,000 |
| 1995/09/05 | 580 | 580 | 560 | 560 | 13,000 |
| 1995/09/04 | 585 | 585 | 574 | 580 | 8,000 |
| 1995/09/01 | 570 | 575 | 570 | 575 | 16,000 |
| 1995/08/31 | 565 | 565 | 550 | 560 | 15,000 |
| 1995/08/30 | 575 | 580 | 570 | 575 | 16,000 |
| 1995/08/29 | 575 | 578 | 565 | 575 | 22,000 |
| 1995/08/28 | 555 | 565 | 555 | 565 | 28,000 |
| 1995/08/25 | 555 | 555 | 550 | 550 | 4,000 |
| 1995/08/24 | 532 | 550 | 531 | 550 | 21,000 |
| 1995/08/23 | 529 | 530 | 527 | 530 | 25,000 |
| 1995/08/22 | 541 | 550 | 530 | 532 | 59,000 |
| 1995/08/21 | 555 | 555 | 535 | 535 | 10,000 |
| 1995/08/18 | 567 | 567 | 555 | 555 | 4,000 |
| 1995/08/17 | 563 | 569 | 556 | 569 | 10,000 |
| 1995/08/16 | 560 | 571 | 554 | 565 | 26,000 |
| 1995/08/15 | 530 | 550 | 530 | 550 | 48,000 |
| 1995/08/14 | 515 | 520 | 515 | 520 | 6,000 |
| 1995/08/11 | 511 | 520 | 505 | 520 | 18,000 |
| 1995/08/10 | 511 | 511 | 511 | 511 | 1,000 |
| 1995/08/08 | 505 | 510 | 500 | 510 | 67,000 |
| 1995/08/07 | 511 | 516 | 509 | 510 | 33,000 |
| 1995/08/04 | 525 | 525 | 511 | 511 | 37,000 |
| 1995/08/03 | 527 | 527 | 523 | 523 | 10,000 |
| 1995/08/02 | 521 | 529 | 521 | 528 | 5,000 |
| 1995/08/01 | 528 | 528 | 511 | 513 | 6,000 |
| 1995/07/31 | 511 | 527 | 511 | 527 | 3,000 |
| 1995/07/28 | 512 | 512 | 509 | 510 | 44,000 |
| 1995/07/27 | 545 | 545 | 510 | 510 | 36,000 |
| 1995/07/25 | 519 | 530 | 519 | 530 | 25,000 |
| 1995/07/24 | 517 | 517 | 517 | 517 | 62,000 |
| 1995/07/21 | 516 | 516 | 515 | 516 | 8,000 |
| 1995/07/20 | 539 | 539 | 510 | 511 | 90,000 |
| 1995/07/19 | 540 | 540 | 540 | 540 | 5,000 |
| 1995/07/18 | 543 | 544 | 540 | 540 | 7,000 |
| 1995/07/17 | 540 | 541 | 540 | 541 | 2,000 |
| 1995/07/14 | 560 | 560 | 560 | 560 | 3,000 |
| 1995/07/13 | 588 | 588 | 585 | 585 | 4,000 |
| 1995/07/12 | 570 | 590 | 564 | 588 | 31,000 |
| 1995/07/11 | 564 | 564 | 563 | 563 | 8,000 |
| 1995/07/10 | 580 | 580 | 563 | 563 | 6,000 |
| 1995/07/07 | 550 | 551 | 545 | 551 | 18,000 |
| 1995/07/06 | 524 | 530 | 524 | 530 | 4,000 |
| 1995/07/04 | 549 | 549 | 549 | 549 | 1,000 |
| 1995/07/03 | 551 | 551 | 551 | 551 | 22,000 |
| 1995/06/30 | 551 | 551 | 551 | 551 | 5,000 |
| 1995/06/29 | 551 | 551 | 551 | 551 | 2,000 |
| 1995/06/27 | 560 | 560 | 555 | 555 | 10,000 |
| 1995/06/26 | 552 | 552 | 552 | 552 | 8,000 |
| 1995/06/23 | 553 | 553 | 552 | 552 | 72,000 |
| 1995/06/22 | 552 | 553 | 552 | 553 | 24,000 |
| 1995/06/21 | 552 | 558 | 552 | 558 | 2,000 |
| 1995/06/20 | 554 | 558 | 554 | 558 | 90,000 |
| 1995/06/19 | 553 | 558 | 553 | 555 | 25,000 |
| 1995/06/16 | 552 | 553 | 552 | 552 | 28,000 |
| 1995/06/15 | 552 | 552 | 551 | 552 | 78,000 |
| 1995/06/14 | 553 | 555 | 553 | 553 | 23,000 |
| 1995/06/13 | 559 | 559 | 553 | 553 | 35,000 |
| 1995/06/12 | 553 | 553 | 553 | 553 | 46,000 |
| 1995/06/09 | 553 | 553 | 553 | 553 | 32,000 |
| 1995/06/08 | 559 | 559 | 550 | 553 | 26,000 |
| 1995/06/07 | 560 | 560 | 550 | 550 | 4,000 |
| 1995/06/06 | 530 | 544 | 530 | 544 | 10,000 |
| 1995/06/05 | 544 | 544 | 520 | 530 | 3,000 |
| 1995/06/02 | 548 | 548 | 548 | 548 | 3,000 |
| 1995/06/01 | 519 | 519 | 518 | 518 | 8,000 |
| 1995/05/31 | 518 | 518 | 518 | 518 | 16,000 |
| 1995/05/30 | 518 | 518 | 518 | 518 | 18,000 |
| 1995/05/29 | 512 | 515 | 512 | 515 | 12,000 |
| 1995/05/26 | 490 | 492 | 480 | 492 | 36,000 |
| 1995/05/25 | 491 | 491 | 487 | 487 | 36,000 |
| 1995/05/24 | 491 | 496 | 490 | 490 | 47,000 |
| 1995/05/23 | 480 | 490 | 480 | 490 | 11,000 |
| 1995/05/22 | 495 | 495 | 480 | 480 | 11,000 |
| 1995/05/19 | 500 | 500 | 500 | 500 | 9,000 |
| 1995/05/18 | 539 | 539 | 539 | 539 | 3,000 |
| 1995/05/17 | 519 | 519 | 519 | 519 | 3,000 |
| 1995/05/16 | 520 | 520 | 520 | 520 | 4,000 |
| 1995/05/15 | 555 | 555 | 520 | 520 | 6,000 |
| 1995/05/12 | 545 | 560 | 545 | 560 | 20,000 |
| 1995/05/11 | 535 | 540 | 525 | 525 | 18,000 |
| 1995/05/10 | 528 | 535 | 528 | 535 | 4,000 |
| 1995/05/09 | 528 | 528 | 528 | 528 | 1,000 |
| 1995/05/08 | 525 | 527 | 525 | 527 | 2,000 |
| 1995/05/02 | 545 | 545 | 525 | 525 | 8,000 |
| 1995/05/01 | 525 | 527 | 524 | 525 | 40,000 |
| 1995/04/28 | 535 | 535 | 525 | 525 | 3,000 |
| 1995/04/27 | 546 | 558 | 546 | 550 | 12,000 |
| 1995/04/26 | 525 | 526 | 525 | 526 | 4,000 |
| 1995/04/25 | 535 | 539 | 530 | 535 | 28,000 |
| 1995/04/24 | 540 | 540 | 535 | 535 | 10,000 |
| 1995/04/21 | 537 | 541 | 537 | 541 | 9,000 |
| 1995/04/20 | 549 | 554 | 524 | 524 | 9,000 |
| 1995/04/19 | 525 | 549 | 525 | 549 | 5,000 |
| 1995/04/18 | 555 | 555 | 555 | 555 | 2,000 |
| 1995/04/17 | 538 | 553 | 538 | 553 | 5,000 |
| 1995/04/14 | 557 | 558 | 557 | 558 | 4,000 |
| 1995/04/13 | 548 | 560 | 548 | 560 | 9,000 |
| 1995/04/12 | 550 | 560 | 550 | 560 | 35,000 |
| 1995/04/11 | 548 | 548 | 548 | 548 | 1,000 |
| 1995/04/10 | 530 | 530 | 530 | 530 | 1,000 |
| 1995/04/07 | 550 | 550 | 530 | 530 | 6,000 |
| 1995/04/06 | 530 | 530 | 530 | 530 | 13,000 |
| 1995/04/05 | 520 | 520 | 520 | 520 | 4,000 |
| 1995/04/04 | 510 | 520 | 510 | 510 | 9,000 |
| 1995/04/03 | 505 | 505 | 495 | 495 | 13,000 |
| 1995/03/31 | 520 | 529 | 520 | 529 | 10,000 |
| 1995/03/30 | 520 | 520 | 520 | 520 | 3,000 |
| 1995/03/29 | 507 | 520 | 507 | 520 | 20,000 |
| 1995/03/28 | 511 | 512 | 501 | 503 | 66,000 |
| 1995/03/27 | 520 | 520 | 506 | 511 | 44,000 |
| 1995/03/24 | 542 | 542 | 540 | 540 | 29,000 |
| 1995/03/23 | 542 | 542 | 542 | 542 | 23,000 |
| 1995/03/22 | 542 | 542 | 542 | 542 | 8,000 |
| 1995/03/20 | 542 | 542 | 540 | 540 | 26,000 |
| 1995/03/17 | 570 | 570 | 532 | 532 | 12,000 |
| 1995/03/16 | 590 | 590 | 580 | 580 | 5,000 |
| 1995/03/15 | 602 | 602 | 590 | 590 | 8,000 |
| 1995/03/14 | 604 | 604 | 594 | 594 | 5,000 |
| 1995/03/13 | 595 | 605 | 594 | 594 | 20,000 |
| 1995/03/10 | 595 | 595 | 594 | 594 | 3,000 |
| 1995/03/09 | 604 | 604 | 591 | 594 | 6,000 |
| 1995/03/08 | 602 | 605 | 602 | 605 | 11,000 |
| 1995/03/07 | 605 | 608 | 603 | 603 | 7,000 |
| 1995/03/06 | 602 | 603 | 601 | 603 | 5,000 |
| 1995/03/03 | 605 | 605 | 600 | 601 | 4,000 |
| 1995/03/02 | 608 | 608 | 605 | 605 | 4,000 |
| 1995/03/01 | 602 | 605 | 602 | 602 | 6,000 |
| 1995/02/28 | 606 | 618 | 606 | 612 | 6,000 |
| 1995/02/27 | 630 | 630 | 600 | 600 | 20,000 |
| 1995/02/24 | 638 | 638 | 630 | 630 | 5,000 |
| 1995/02/23 | 648 | 648 | 638 | 638 | 3,000 |
| 1995/02/22 | 665 | 665 | 655 | 655 | 806,000 |
| 1995/02/21 | 659 | 665 | 658 | 665 | 13,000 |
| 1995/02/20 | 660 | 660 | 655 | 659 | 804,000 |
| 1995/02/17 | 660 | 680 | 660 | 680 | 5,000 |
| 1995/02/15 | 698 | 698 | 679 | 680 | 6,000 |
| 1995/02/14 | 668 | 688 | 668 | 688 | 17,000 |
| 1995/02/13 | 658 | 658 | 658 | 658 | 1,000 |
| 1995/02/10 | 665 | 665 | 652 | 653 | 7,000 |
| 1995/02/09 | 660 | 660 | 660 | 660 | 3,000 |
| 1995/02/08 | 680 | 680 | 660 | 660 | 3,000 |
| 1995/02/07 | 681 | 681 | 681 | 681 | 5,000 |
| 1995/02/06 | 682 | 682 | 681 | 682 | 4,000 |
| 1995/02/03 | 681 | 681 | 681 | 681 | 1,000 |
| 1995/02/02 | 722 | 722 | 690 | 700 | 17,000 |
| 1995/02/01 | 725 | 725 | 715 | 721 | 27,000 |
| 1995/01/31 | 768 | 768 | 729 | 730 | 47,000 |
| 1995/01/30 | 720 | 752 | 720 | 752 | 35,000 |
| 1995/01/27 | 700 | 710 | 695 | 700 | 45,000 |
| 1995/01/26 | 695 | 695 | 671 | 671 | 44,000 |
| 1995/01/25 | 670 | 705 | 665 | 675 | 202,000 |
| 1995/01/24 | 651 | 661 | 651 | 661 | 8,000 |
| 1995/01/23 | 661 | 661 | 651 | 660 | 26,000 |
| 1995/01/20 | 675 | 675 | 661 | 661 | 31,000 |
| 1995/01/19 | 675 | 675 | 670 | 675 | 53,000 |
| 1995/01/18 | 675 | 675 | 670 | 675 | 36,000 |
| 1995/01/17 | 687 | 691 | 681 | 681 | 11,000 |
| 1995/01/13 | 702 | 702 | 681 | 681 | 29,000 |
| 1995/01/12 | 701 | 705 | 701 | 705 | 20,000 |
| 1995/01/10 | 691 | 691 | 691 | 691 | 5,000 |
| 1995/01/09 | 700 | 700 | 691 | 691 | 9,000 |
| 1995/01/06 | 700 | 700 | 690 | 690 | 2,000 |
| 1995/01/05 | 709 | 709 | 709 | 709 | 9,000 |