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 |
|---|---|---|---|---|---|
| 1996/12/30 | 523 | 530 | 523 | 530 | 5,000 |
| 1996/12/27 | 559 | 570 | 550 | 553 | 20,000 |
| 1996/12/26 | 520 | 549 | 520 | 549 | 12,000 |
| 1996/12/25 | 520 | 520 | 510 | 520 | 18,000 |
| 1996/12/24 | 531 | 531 | 520 | 520 | 33,000 |
| 1996/12/20 | 541 | 544 | 520 | 521 | 53,000 |
| 1996/12/19 | 570 | 570 | 555 | 555 | 14,000 |
| 1996/12/18 | 590 | 595 | 575 | 575 | 41,000 |
| 1996/12/17 | 575 | 580 | 575 | 575 | 27,000 |
| 1996/12/16 | 575 | 575 | 575 | 575 | 23,000 |
| 1996/12/13 | 570 | 580 | 568 | 570 | 81,000 |
| 1996/12/12 | 563 | 571 | 559 | 570 | 154,000 |
| 1996/12/11 | 556 | 559 | 555 | 559 | 12,000 |
| 1996/12/10 | 563 | 563 | 555 | 555 | 14,000 |
| 1996/12/09 | 559 | 559 | 551 | 555 | 69,000 |
| 1996/12/06 | 570 | 572 | 555 | 555 | 15,000 |
| 1996/12/05 | 556 | 566 | 556 | 566 | 17,000 |
| 1996/12/04 | 555 | 556 | 555 | 556 | 10,000 |
| 1996/12/03 | 580 | 580 | 561 | 561 | 23,000 |
| 1996/12/02 | 580 | 580 | 566 | 580 | 25,000 |
| 1996/11/29 | 581 | 584 | 565 | 575 | 47,000 |
| 1996/11/28 | 590 | 592 | 579 | 579 | 51,000 |
| 1996/11/27 | 601 | 601 | 590 | 590 | 58,000 |
| 1996/11/26 | 605 | 606 | 590 | 596 | 29,000 |
| 1996/11/25 | 618 | 618 | 602 | 602 | 48,000 |
| 1996/11/22 | 604 | 605 | 602 | 602 | 44,000 |
| 1996/11/21 | 596 | 610 | 596 | 604 | 80,000 |
| 1996/11/20 | 598 | 600 | 598 | 598 | 79,000 |
| 1996/11/19 | 596 | 600 | 595 | 598 | 20,000 |
| 1996/11/18 | 594 | 598 | 590 | 590 | 41,000 |
| 1996/11/15 | 581 | 598 | 581 | 595 | 156,000 |
| 1996/11/14 | 616 | 616 | 602 | 609 | 26,000 |
| 1996/11/13 | 601 | 612 | 598 | 612 | 121,000 |
| 1996/11/12 | 600 | 605 | 600 | 600 | 40,000 |
| 1996/11/11 | 605 | 605 | 596 | 596 | 25,000 |
| 1996/11/08 | 581 | 598 | 581 | 596 | 20,000 |
| 1996/11/07 | 586 | 598 | 585 | 586 | 31,000 |
| 1996/11/06 | 565 | 580 | 565 | 580 | 38,000 |
| 1996/11/05 | 566 | 566 | 563 | 563 | 19,000 |
| 1996/11/01 | 561 | 565 | 561 | 565 | 48,000 |
| 1996/10/31 | 566 | 566 | 566 | 566 | 5,000 |
| 1996/10/30 | 566 | 566 | 566 | 566 | 8,000 |
| 1996/10/29 | 580 | 580 | 565 | 565 | 46,000 |
| 1996/10/28 | 585 | 585 | 570 | 580 | 13,000 |
| 1996/10/25 | 556 | 565 | 556 | 565 | 53,000 |
| 1996/10/24 | 580 | 580 | 565 | 565 | 18,000 |
| 1996/10/23 | 582 | 586 | 580 | 586 | 8,000 |
| 1996/10/22 | 582 | 583 | 582 | 583 | 6,000 |
| 1996/10/21 | 591 | 591 | 590 | 590 | 3,000 |
| 1996/10/18 | 584 | 600 | 581 | 590 | 72,000 |
| 1996/10/17 | 580 | 585 | 580 | 585 | 15,000 |
| 1996/10/16 | 584 | 584 | 575 | 579 | 32,000 |
| 1996/10/15 | 582 | 585 | 580 | 585 | 20,000 |
| 1996/10/14 | 604 | 609 | 581 | 581 | 25,000 |
| 1996/10/11 | 585 | 585 | 577 | 585 | 23,000 |
| 1996/10/09 | 596 | 599 | 590 | 590 | 37,000 |
| 1996/10/08 | 587 | 597 | 587 | 596 | 14,000 |
| 1996/10/04 | 590 | 590 | 585 | 585 | 21,000 |
| 1996/10/03 | 592 | 592 | 591 | 591 | 11,000 |
| 1996/10/02 | 603 | 603 | 597 | 597 | 31,000 |
| 1996/10/01 | 598 | 602 | 598 | 602 | 26,000 |
| 1996/09/30 | 596 | 600 | 596 | 596 | 13,000 |
| 1996/09/27 | 602 | 615 | 600 | 600 | 34,000 |
| 1996/09/26 | 600 | 602 | 597 | 598 | 23,000 |
| 1996/09/25 | 615 | 619 | 596 | 596 | 22,000 |
| 1996/09/24 | 614 | 615 | 605 | 615 | 35,000 |
| 1996/09/20 | 609 | 619 | 605 | 614 | 20,000 |
| 1996/09/19 | 615 | 615 | 610 | 610 | 32,000 |
| 1996/09/18 | 620 | 620 | 615 | 615 | 26,000 |
| 1996/09/17 | 602 | 620 | 601 | 620 | 22,000 |
| 1996/09/13 | 595 | 600 | 590 | 600 | 36,000 |
| 1996/09/12 | 594 | 595 | 594 | 595 | 48,000 |
| 1996/09/11 | 590 | 594 | 590 | 590 | 10,000 |
| 1996/09/10 | 591 | 591 | 589 | 590 | 19,000 |
| 1996/09/09 | 595 | 595 | 591 | 591 | 11,000 |
| 1996/09/06 | 601 | 601 | 592 | 592 | 153,000 |
| 1996/09/05 | 584 | 609 | 584 | 609 | 9,000 |
| 1996/09/04 | 604 | 604 | 582 | 582 | 38,000 |
| 1996/09/03 | 611 | 611 | 605 | 605 | 28,000 |
| 1996/09/02 | 613 | 613 | 607 | 607 | 11,000 |
| 1996/08/30 | 596 | 619 | 595 | 615 | 16,000 |
| 1996/08/29 | 610 | 610 | 591 | 591 | 20,000 |
| 1996/08/28 | 621 | 621 | 601 | 610 | 8,000 |
| 1996/08/27 | 642 | 642 | 642 | 642 | 8,000 |
| 1996/08/26 | 644 | 644 | 644 | 644 | 4,000 |
| 1996/08/23 | 630 | 645 | 630 | 645 | 33,000 |
| 1996/08/22 | 620 | 630 | 620 | 630 | 9,000 |
| 1996/08/21 | 612 | 639 | 612 | 639 | 27,000 |
| 1996/08/20 | 623 | 623 | 622 | 622 | 3,000 |
| 1996/08/19 | 610 | 611 | 610 | 611 | 3,000 |
| 1996/08/16 | 608 | 608 | 608 | 608 | 3,000 |
| 1996/08/15 | 606 | 608 | 605 | 608 | 5,000 |
| 1996/08/14 | 617 | 617 | 605 | 605 | 19,000 |
| 1996/08/13 | 604 | 606 | 585 | 588 | 17,000 |
| 1996/08/12 | 606 | 606 | 605 | 606 | 4,000 |
| 1996/08/09 | 619 | 619 | 610 | 610 | 17,000 |
| 1996/08/08 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/08/07 | 631 | 631 | 620 | 620 | 8,000 |
| 1996/08/06 | 630 | 631 | 630 | 631 | 3,000 |
| 1996/08/05 | 630 | 630 | 625 | 630 | 9,000 |
| 1996/08/02 | 617 | 625 | 616 | 625 | 18,000 |
| 1996/08/01 | 630 | 630 | 602 | 610 | 40,000 |
| 1996/07/31 | 648 | 648 | 630 | 630 | 10,000 |
| 1996/07/30 | 675 | 675 | 649 | 649 | 15,000 |
| 1996/07/29 | 691 | 691 | 675 | 675 | 13,000 |
| 1996/07/26 | 670 | 671 | 669 | 671 | 24,000 |
| 1996/07/25 | 667 | 669 | 667 | 669 | 12,000 |
| 1996/07/24 | 685 | 686 | 668 | 669 | 22,000 |
| 1996/07/23 | 689 | 689 | 685 | 685 | 9,000 |
| 1996/07/22 | 693 | 693 | 687 | 687 | 10,000 |
| 1996/07/19 | 707 | 708 | 707 | 708 | 6,000 |
| 1996/07/18 | 707 | 707 | 700 | 700 | 5,000 |
| 1996/07/17 | 693 | 711 | 693 | 700 | 42,000 |
| 1996/07/16 | 690 | 691 | 672 | 690 | 46,000 |
| 1996/07/15 | 699 | 701 | 699 | 701 | 46,000 |
| 1996/07/12 | 679 | 700 | 679 | 700 | 21,000 |
| 1996/07/11 | 671 | 672 | 671 | 672 | 4,000 |
| 1996/07/10 | 678 | 678 | 671 | 671 | 17,000 |
| 1996/07/09 | 673 | 673 | 670 | 671 | 12,000 |
| 1996/07/08 | 683 | 683 | 670 | 678 | 26,000 |
| 1996/07/05 | 700 | 700 | 680 | 690 | 21,000 |
| 1996/07/04 | 700 | 700 | 699 | 699 | 11,000 |
| 1996/07/03 | 700 | 700 | 691 | 700 | 16,000 |
| 1996/07/02 | 710 | 712 | 700 | 700 | 37,000 |
| 1996/07/01 | 708 | 708 | 706 | 706 | 21,000 |
| 1996/06/28 | 705 | 705 | 700 | 701 | 14,000 |
| 1996/06/27 | 711 | 712 | 700 | 700 | 20,000 |
| 1996/06/26 | 710 | 717 | 701 | 711 | 24,000 |
| 1996/06/25 | 720 | 720 | 710 | 710 | 19,000 |
| 1996/06/24 | 720 | 720 | 717 | 720 | 22,000 |
| 1996/06/21 | 720 | 720 | 717 | 717 | 30,000 |
| 1996/06/20 | 720 | 720 | 715 | 720 | 24,000 |
| 1996/06/19 | 718 | 724 | 717 | 717 | 34,000 |
| 1996/06/18 | 710 | 717 | 710 | 717 | 46,000 |
| 1996/06/17 | 713 | 714 | 706 | 710 | 29,000 |
| 1996/06/14 | 715 | 720 | 705 | 705 | 92,000 |
| 1996/06/13 | 700 | 720 | 700 | 705 | 19,000 |
| 1996/06/12 | 682 | 685 | 682 | 685 | 26,000 |
| 1996/06/11 | 672 | 673 | 670 | 672 | 13,000 |
| 1996/06/10 | 671 | 680 | 671 | 671 | 21,000 |
| 1996/06/07 | 674 | 676 | 672 | 672 | 33,000 |
| 1996/06/06 | 680 | 687 | 679 | 679 | 23,000 |
| 1996/06/05 | 682 | 682 | 680 | 680 | 18,000 |
| 1996/06/04 | 671 | 683 | 671 | 675 | 35,000 |
| 1996/06/03 | 701 | 701 | 675 | 675 | 32,000 |
| 1996/05/31 | 719 | 725 | 711 | 711 | 24,000 |
| 1996/05/30 | 721 | 721 | 719 | 719 | 26,000 |
| 1996/05/29 | 715 | 725 | 715 | 721 | 106,000 |
| 1996/05/28 | 716 | 724 | 715 | 720 | 61,000 |
| 1996/05/27 | 734 | 734 | 716 | 716 | 45,000 |
| 1996/05/24 | 740 | 744 | 730 | 744 | 61,000 |
| 1996/05/23 | 750 | 750 | 740 | 750 | 49,000 |
| 1996/05/22 | 778 | 778 | 760 | 760 | 52,000 |
| 1996/05/21 | 779 | 780 | 761 | 778 | 85,000 |
| 1996/05/20 | 797 | 797 | 770 | 771 | 196,000 |
| 1996/05/17 | 765 | 807 | 751 | 799 | 1,057,000 |
| 1996/05/16 | 767 | 767 | 740 | 760 | 181,000 |
| 1996/05/15 | 715 | 771 | 712 | 770 | 354,000 |
| 1996/05/14 | 715 | 715 | 711 | 712 | 53,000 |
| 1996/05/13 | 720 | 720 | 714 | 714 | 45,000 |
| 1996/05/10 | 711 | 728 | 711 | 727 | 30,000 |
| 1996/05/09 | 726 | 730 | 710 | 720 | 90,000 |
| 1996/05/08 | 714 | 730 | 712 | 725 | 40,000 |
| 1996/05/07 | 721 | 734 | 712 | 713 | 59,000 |
| 1996/05/02 | 715 | 739 | 715 | 731 | 111,000 |
| 1996/05/01 | 729 | 729 | 720 | 720 | 46,000 |
| 1996/04/30 | 739 | 742 | 723 | 728 | 76,000 |
| 1996/04/26 | 741 | 754 | 730 | 739 | 432,000 |
| 1996/04/25 | 698 | 736 | 690 | 731 | 188,000 |
| 1996/04/24 | 689 | 698 | 689 | 689 | 31,000 |
| 1996/04/23 | 705 | 705 | 700 | 704 | 33,000 |
| 1996/04/22 | 695 | 705 | 695 | 705 | 69,000 |
| 1996/04/19 | 699 | 699 | 690 | 695 | 70,000 |
| 1996/04/18 | 701 | 705 | 697 | 704 | 105,000 |
| 1996/04/17 | 705 | 705 | 693 | 698 | 79,000 |
| 1996/04/16 | 696 | 719 | 691 | 705 | 614,000 |
| 1996/04/15 | 691 | 691 | 682 | 690 | 65,000 |
| 1996/04/12 | 691 | 692 | 690 | 691 | 212,000 |
| 1996/04/11 | 680 | 691 | 679 | 690 | 210,000 |
| 1996/04/10 | 686 | 689 | 678 | 679 | 48,000 |
| 1996/04/09 | 675 | 685 | 675 | 684 | 67,000 |
| 1996/04/08 | 682 | 682 | 668 | 671 | 28,000 |
| 1996/04/05 | 674 | 675 | 670 | 673 | 53,000 |
| 1996/04/04 | 675 | 681 | 663 | 663 | 83,000 |
| 1996/04/03 | 689 | 690 | 664 | 665 | 85,000 |
| 1996/04/02 | 685 | 693 | 675 | 693 | 282,000 |
| 1996/04/01 | 647 | 684 | 647 | 675 | 405,000 |
| 1996/03/29 | 632 | 650 | 632 | 645 | 323,000 |
| 1996/03/28 | 648 | 648 | 640 | 640 | 53,000 |
| 1996/03/27 | 614 | 651 | 610 | 642 | 334,000 |
| 1996/03/26 | 609 | 615 | 601 | 610 | 197,000 |
| 1996/03/25 | 604 | 610 | 600 | 600 | 81,000 |
| 1996/03/22 | 599 | 599 | 590 | 590 | 125,000 |
| 1996/03/21 | 580 | 585 | 573 | 580 | 101,000 |
| 1996/03/19 | 575 | 580 | 575 | 580 | 20,000 |
| 1996/03/18 | 570 | 575 | 570 | 575 | 3,000 |
| 1996/03/15 | 570 | 585 | 555 | 585 | 20,000 |
| 1996/03/14 | 575 | 575 | 568 | 568 | 9,000 |
| 1996/03/13 | 585 | 585 | 575 | 575 | 4,000 |
| 1996/03/12 | 590 | 590 | 590 | 590 | 17,000 |
| 1996/03/11 | 575 | 575 | 570 | 570 | 21,000 |
| 1996/03/08 | 568 | 574 | 563 | 574 | 24,000 |
| 1996/03/07 | 573 | 573 | 568 | 568 | 16,000 |
| 1996/03/06 | 577 | 580 | 570 | 571 | 9,000 |
| 1996/03/05 | 586 | 586 | 579 | 580 | 50,000 |
| 1996/03/04 | 595 | 595 | 586 | 586 | 6,000 |
| 1996/03/01 | 600 | 600 | 586 | 586 | 7,000 |
| 1996/02/29 | 604 | 604 | 583 | 583 | 10,000 |
| 1996/02/28 | 604 | 614 | 604 | 604 | 21,000 |
| 1996/02/27 | 614 | 614 | 604 | 604 | 18,000 |
| 1996/02/26 | 606 | 608 | 604 | 604 | 13,000 |
| 1996/02/23 | 602 | 609 | 600 | 609 | 21,000 |
| 1996/02/22 | 602 | 617 | 597 | 600 | 63,000 |
| 1996/02/21 | 600 | 615 | 592 | 592 | 58,000 |
| 1996/02/20 | 600 | 600 | 600 | 600 | 149,000 |
| 1996/02/19 | 595 | 610 | 595 | 605 | 16,000 |
| 1996/02/16 | 606 | 607 | 600 | 605 | 820,000 |
| 1996/02/15 | 619 | 619 | 615 | 615 | 822,000 |
| 1996/02/14 | 619 | 619 | 619 | 619 | 27,000 |
| 1996/02/13 | 630 | 630 | 619 | 619 | 32,000 |
| 1996/02/09 | 625 | 625 | 600 | 600 | 16,000 |
| 1996/02/08 | 632 | 632 | 625 | 629 | 15,000 |
| 1996/02/07 | 640 | 640 | 629 | 630 | 34,000 |
| 1996/02/06 | 635 | 640 | 620 | 620 | 51,000 |
| 1996/02/05 | 645 | 645 | 635 | 635 | 88,000 |
| 1996/02/02 | 646 | 650 | 641 | 645 | 42,000 |
| 1996/02/01 | 641 | 647 | 634 | 645 | 54,000 |
| 1996/01/31 | 619 | 635 | 617 | 634 | 58,000 |
| 1996/01/30 | 610 | 617 | 610 | 615 | 22,000 |
| 1996/01/29 | 618 | 618 | 605 | 605 | 22,000 |
| 1996/01/25 | 608 | 608 | 608 | 608 | 1,000 |
| 1996/01/24 | 601 | 610 | 601 | 608 | 14,000 |
| 1996/01/23 | 610 | 613 | 610 | 611 | 22,000 |
| 1996/01/22 | 616 | 616 | 610 | 610 | 16,000 |
| 1996/01/19 | 613 | 615 | 610 | 615 | 63,000 |
| 1996/01/18 | 622 | 623 | 610 | 612 | 65,000 |
| 1996/01/17 | 621 | 626 | 621 | 621 | 24,000 |
| 1996/01/16 | 620 | 620 | 613 | 620 | 14,000 |
| 1996/01/12 | 620 | 624 | 611 | 611 | 49,000 |
| 1996/01/11 | 618 | 618 | 602 | 602 | 28,000 |
| 1996/01/10 | 619 | 620 | 615 | 618 | 40,000 |
| 1996/01/09 | 611 | 619 | 611 | 619 | 49,000 |
| 1996/01/08 | 607 | 614 | 605 | 611 | 53,000 |
| 1996/01/05 | 590 | 609 | 590 | 602 | 54,000 |
| 1996/01/04 | 595 | 595 | 585 | 586 | 18,000 |