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 |
---|---|---|---|---|---|
1998/12/30 | 188 | 190 | 187 | 190 | 4,000 |
1998/12/29 | 187 | 187 | 187 | 187 | 3,000 |
1998/12/28 | 195 | 195 | 187 | 187 | 35,000 |
1998/12/25 | 184 | 185 | 180 | 185 | 22,000 |
1998/12/24 | 180 | 184 | 180 | 184 | 8,000 |
1998/12/22 | 177 | 183 | 177 | 180 | 44,000 |
1998/12/21 | 185 | 185 | 177 | 177 | 18,000 |
1998/12/18 | 182 | 185 | 180 | 180 | 16,000 |
1998/12/17 | 180 | 185 | 180 | 185 | 28,000 |
1998/12/16 | 190 | 192 | 190 | 190 | 51,000 |
1998/12/15 | 187 | 187 | 180 | 180 | 28,000 |
1998/12/14 | 189 | 191 | 183 | 183 | 73,000 |
1998/12/11 | 187 | 194 | 187 | 194 | 66,000 |
1998/12/10 | 190 | 192 | 190 | 191 | 23,000 |
1998/12/09 | 188 | 193 | 187 | 193 | 30,000 |
1998/12/08 | 190 | 190 | 185 | 186 | 38,000 |
1998/12/07 | 190 | 192 | 190 | 190 | 31,000 |
1998/12/04 | 194 | 194 | 190 | 190 | 47,000 |
1998/12/03 | 202 | 202 | 194 | 194 | 42,000 |
1998/12/02 | 208 | 208 | 200 | 201 | 32,000 |
1998/12/01 | 204 | 209 | 203 | 207 | 48,000 |
1998/11/30 | 206 | 210 | 204 | 206 | 68,000 |
1998/11/27 | 204 | 204 | 199 | 199 | 153,000 |
1998/11/26 | 185 | 199 | 185 | 199 | 187,000 |
1998/11/25 | 192 | 192 | 185 | 185 | 15,000 |
1998/11/24 | 185 | 197 | 184 | 197 | 45,000 |
1998/11/20 | 185 | 188 | 182 | 182 | 36,000 |
1998/11/19 | 190 | 190 | 185 | 185 | 32,000 |
1998/11/18 | 189 | 190 | 188 | 190 | 33,000 |
1998/11/17 | 190 | 191 | 190 | 191 | 16,000 |
1998/11/16 | 193 | 193 | 191 | 191 | 10,000 |
1998/11/13 | 190 | 194 | 190 | 191 | 38,000 |
1998/11/12 | 182 | 209 | 182 | 200 | 114,000 |
1998/11/11 | 180 | 182 | 180 | 182 | 50,000 |
1998/11/10 | 181 | 181 | 180 | 180 | 46,000 |
1998/11/09 | 181 | 184 | 180 | 181 | 72,000 |
1998/11/06 | 185 | 187 | 180 | 180 | 65,000 |
1998/11/05 | 188 | 188 | 187 | 188 | 9,000 |
1998/11/04 | 188 | 188 | 186 | 188 | 28,000 |
1998/11/02 | 187 | 187 | 186 | 186 | 4,000 |
1998/10/30 | 187 | 187 | 187 | 187 | 1,000 |
1998/10/29 | 190 | 190 | 185 | 185 | 11,000 |
1998/10/28 | 189 | 190 | 189 | 190 | 4,000 |
1998/10/27 | 217 | 219 | 198 | 198 | 23,000 |
1998/10/26 | 193 | 198 | 193 | 198 | 10,000 |
1998/10/23 | 193 | 198 | 193 | 198 | 3,000 |
1998/10/22 | 194 | 194 | 188 | 193 | 6,000 |
1998/10/21 | 194 | 199 | 190 | 195 | 11,000 |
1998/10/20 | 194 | 194 | 194 | 194 | 2,000 |
1998/10/19 | 190 | 190 | 190 | 190 | 2,000 |
1998/10/16 | 190 | 190 | 190 | 190 | 2,000 |
1998/10/15 | 191 | 191 | 190 | 190 | 7,000 |
1998/10/14 | 198 | 198 | 190 | 191 | 5,000 |
1998/10/13 | 209 | 209 | 188 | 188 | 6,000 |
1998/10/12 | 230 | 234 | 225 | 225 | 44,000 |
1998/10/09 | 190 | 190 | 188 | 190 | 7,000 |
1998/10/08 | 195 | 195 | 195 | 195 | 1,000 |
1998/10/07 | 190 | 199 | 190 | 190 | 3,000 |
1998/10/06 | 181 | 200 | 181 | 190 | 7,000 |
1998/10/05 | 187 | 187 | 187 | 187 | 4,000 |
1998/10/02 | 180 | 187 | 180 | 187 | 12,000 |
1998/10/01 | 182 | 182 | 180 | 182 | 13,000 |
1998/09/30 | 188 | 188 | 180 | 180 | 13,000 |
1998/09/29 | 183 | 190 | 183 | 190 | 55,000 |
1998/09/28 | 190 | 190 | 181 | 188 | 29,000 |
1998/09/25 | 175 | 181 | 175 | 180 | 53,000 |
1998/09/24 | 190 | 195 | 175 | 175 | 157,000 |
1998/09/22 | 186 | 190 | 186 | 190 | 12,000 |
1998/09/21 | 207 | 207 | 186 | 186 | 45,000 |
1998/09/18 | 215 | 215 | 210 | 210 | 42,000 |
1998/09/17 | 219 | 219 | 215 | 215 | 30,000 |
1998/09/16 | 221 | 222 | 215 | 222 | 19,000 |
1998/09/14 | 218 | 221 | 215 | 221 | 87,000 |
1998/09/11 | 224 | 224 | 218 | 218 | 73,000 |
1998/09/10 | 229 | 229 | 225 | 225 | 35,000 |
1998/09/09 | 230 | 230 | 230 | 230 | 15,000 |
1998/09/08 | 231 | 236 | 231 | 235 | 16,000 |
1998/09/07 | 230 | 235 | 226 | 230 | 22,000 |
1998/09/04 | 235 | 236 | 235 | 235 | 3,000 |
1998/09/03 | 236 | 236 | 236 | 236 | 3,000 |
1998/09/02 | 250 | 250 | 235 | 236 | 4,000 |
1998/09/01 | 230 | 235 | 230 | 235 | 5,000 |
1998/08/31 | 250 | 250 | 249 | 249 | 6,000 |
1998/08/28 | 237 | 237 | 230 | 230 | 4,000 |
1998/08/27 | 241 | 241 | 237 | 237 | 32,000 |
1998/08/26 | 241 | 241 | 231 | 231 | 32,000 |
1998/08/25 | 255 | 255 | 240 | 240 | 17,000 |
1998/08/24 | 260 | 265 | 260 | 265 | 3,000 |
1998/08/21 | 260 | 260 | 260 | 260 | 8,000 |
1998/08/20 | 270 | 276 | 262 | 276 | 33,000 |
1998/08/18 | 263 | 263 | 262 | 262 | 3,000 |
1998/08/17 | 256 | 261 | 256 | 260 | 9,000 |
1998/08/14 | 260 | 261 | 260 | 261 | 10,000 |
1998/08/13 | 263 | 269 | 261 | 265 | 23,000 |
1998/08/12 | 266 | 270 | 261 | 261 | 40,000 |
1998/08/11 | 270 | 270 | 265 | 266 | 30,000 |
1998/08/10 | 273 | 273 | 270 | 270 | 21,000 |
1998/08/07 | 275 | 275 | 272 | 273 | 20,000 |
1998/08/06 | 280 | 280 | 275 | 275 | 19,000 |
1998/08/05 | 290 | 290 | 285 | 285 | 8,000 |
1998/08/04 | 292 | 292 | 291 | 291 | 2,000 |
1998/08/03 | 290 | 295 | 290 | 295 | 2,000 |
1998/07/31 | 280 | 280 | 280 | 280 | 1,000 |
1998/07/30 | 281 | 281 | 275 | 277 | 19,000 |
1998/07/29 | 281 | 283 | 281 | 281 | 6,000 |
1998/07/28 | 275 | 282 | 275 | 282 | 13,000 |
1998/07/27 | 310 | 310 | 280 | 280 | 17,000 |
1998/07/24 | 275 | 280 | 275 | 280 | 9,000 |
1998/07/23 | 282 | 282 | 277 | 278 | 26,000 |
1998/07/22 | 295 | 295 | 282 | 282 | 15,000 |
1998/07/21 | 295 | 295 | 291 | 295 | 7,000 |
1998/07/17 | 300 | 300 | 296 | 296 | 7,000 |
1998/07/16 | 300 | 300 | 300 | 300 | 4,000 |
1998/07/15 | 304 | 304 | 301 | 303 | 7,000 |
1998/07/14 | 314 | 314 | 314 | 314 | 7,000 |
1998/07/13 | 319 | 319 | 315 | 315 | 43,000 |
1998/07/10 | 295 | 298 | 295 | 296 | 6,000 |
1998/07/09 | 300 | 300 | 295 | 295 | 11,000 |
1998/07/08 | 300 | 300 | 300 | 300 | 15,000 |
1998/07/07 | 295 | 297 | 293 | 297 | 17,000 |
1998/07/06 | 291 | 298 | 291 | 292 | 9,000 |
1998/07/03 | 297 | 301 | 297 | 301 | 6,000 |
1998/07/02 | 295 | 310 | 295 | 305 | 24,000 |
1998/07/01 | 295 | 295 | 295 | 295 | 5,000 |
1998/06/30 | 300 | 300 | 294 | 295 | 18,000 |
1998/06/29 | 292 | 302 | 292 | 300 | 22,000 |
1998/06/26 | 281 | 281 | 281 | 281 | 3,000 |
1998/06/24 | 270 | 272 | 270 | 272 | 8,000 |
1998/06/23 | 270 | 270 | 270 | 270 | 1,000 |
1998/06/22 | 285 | 285 | 275 | 275 | 10,000 |
1998/06/19 | 284 | 284 | 284 | 284 | 2,000 |
1998/06/18 | 313 | 315 | 312 | 314 | 42,000 |
1998/06/17 | 279 | 279 | 270 | 270 | 8,000 |
1998/06/16 | 271 | 272 | 271 | 272 | 4,000 |
1998/06/15 | 271 | 273 | 271 | 273 | 3,000 |
1998/06/12 | 290 | 290 | 271 | 271 | 50,000 |
1998/06/11 | 280 | 280 | 280 | 280 | 5,000 |
1998/06/10 | 274 | 280 | 274 | 280 | 4,000 |
1998/06/09 | 271 | 281 | 271 | 274 | 9,000 |
1998/06/08 | 281 | 281 | 270 | 271 | 20,000 |
1998/06/05 | 285 | 285 | 285 | 285 | 4,000 |
1998/06/04 | 280 | 281 | 280 | 281 | 5,000 |
1998/06/03 | 280 | 281 | 280 | 280 | 12,000 |
1998/06/02 | 280 | 281 | 280 | 280 | 9,000 |
1998/06/01 | 284 | 285 | 280 | 280 | 20,000 |
1998/05/29 | 285 | 285 | 280 | 285 | 25,000 |
1998/05/28 | 285 | 285 | 285 | 285 | 11,000 |
1998/05/27 | 289 | 292 | 285 | 285 | 21,000 |
1998/05/26 | 282 | 286 | 280 | 281 | 43,000 |
1998/05/25 | 290 | 290 | 281 | 281 | 23,000 |
1998/05/22 | 296 | 296 | 286 | 286 | 53,000 |
1998/05/21 | 298 | 298 | 291 | 296 | 6,000 |
1998/05/20 | 305 | 305 | 298 | 300 | 25,000 |
1998/05/19 | 305 | 305 | 305 | 305 | 2,000 |
1998/05/18 | 304 | 305 | 304 | 305 | 5,000 |
1998/05/15 | 303 | 304 | 300 | 304 | 28,000 |
1998/05/14 | 319 | 319 | 303 | 303 | 8,000 |
1998/05/13 | 304 | 320 | 304 | 320 | 11,000 |
1998/05/12 | 328 | 328 | 327 | 327 | 28,000 |
1998/05/08 | 305 | 309 | 305 | 309 | 8,000 |
1998/05/07 | 305 | 305 | 302 | 302 | 4,000 |
1998/05/06 | 309 | 309 | 298 | 301 | 5,000 |
1998/05/01 | 309 | 309 | 309 | 309 | 9,000 |
1998/04/30 | 310 | 310 | 309 | 309 | 8,000 |
1998/04/28 | 310 | 310 | 309 | 309 | 7,000 |
1998/04/27 | 310 | 320 | 310 | 310 | 21,000 |
1998/04/22 | 291 | 309 | 291 | 301 | 21,000 |
1998/04/21 | 302 | 302 | 285 | 290 | 14,000 |
1998/04/20 | 319 | 320 | 319 | 320 | 4,000 |
1998/04/17 | 320 | 325 | 320 | 320 | 3,000 |
1998/04/16 | 326 | 326 | 326 | 326 | 2,000 |
1998/04/15 | 329 | 329 | 329 | 329 | 1,000 |
1998/04/14 | 321 | 327 | 321 | 327 | 6,000 |
1998/04/13 | 345 | 346 | 326 | 326 | 29,000 |
1998/04/10 | 322 | 322 | 315 | 315 | 9,000 |
1998/04/09 | 323 | 323 | 322 | 322 | 3,000 |
1998/04/08 | 315 | 323 | 315 | 323 | 12,000 |
1998/04/07 | 311 | 313 | 310 | 313 | 20,000 |
1998/04/06 | 300 | 303 | 300 | 303 | 10,000 |
1998/04/03 | 301 | 304 | 301 | 303 | 10,000 |
1998/04/02 | 310 | 310 | 305 | 305 | 16,000 |
1998/04/01 | 331 | 340 | 330 | 330 | 14,000 |
1998/03/31 | 326 | 326 | 326 | 326 | 3,000 |
1998/03/30 | 350 | 350 | 350 | 350 | 3,000 |
1998/03/27 | 362 | 367 | 350 | 350 | 16,000 |
1998/03/26 | 332 | 347 | 332 | 347 | 2,000 |
1998/03/25 | 332 | 332 | 332 | 332 | 4,000 |
1998/03/24 | 335 | 335 | 330 | 331 | 14,000 |
1998/03/23 | 341 | 341 | 331 | 331 | 8,000 |
1998/03/20 | 340 | 340 | 335 | 340 | 5,000 |
1998/03/19 | 340 | 340 | 331 | 331 | 7,000 |
1998/03/18 | 342 | 342 | 340 | 340 | 23,000 |
1998/03/17 | 346 | 346 | 340 | 342 | 16,000 |
1998/03/13 | 351 | 351 | 346 | 346 | 28,000 |
1998/03/12 | 360 | 365 | 360 | 360 | 33,000 |
1998/03/11 | 351 | 360 | 350 | 360 | 32,000 |
1998/03/10 | 365 | 365 | 346 | 346 | 53,000 |
1998/03/09 | 365 | 365 | 360 | 360 | 14,000 |
1998/03/06 | 352 | 360 | 352 | 360 | 40,000 |
1998/03/05 | 355 | 355 | 350 | 353 | 7,000 |
1998/03/04 | 370 | 370 | 365 | 365 | 10,000 |
1998/03/03 | 380 | 380 | 375 | 375 | 9,000 |
1998/03/02 | 370 | 375 | 370 | 375 | 22,000 |
1998/02/27 | 361 | 365 | 355 | 355 | 24,000 |
1998/02/25 | 350 | 351 | 350 | 350 | 15,000 |
1998/02/24 | 361 | 361 | 351 | 351 | 11,000 |
1998/02/23 | 373 | 373 | 361 | 361 | 4,000 |
1998/02/20 | 355 | 355 | 348 | 348 | 16,000 |
1998/02/19 | 350 | 369 | 350 | 351 | 10,000 |
1998/02/18 | 351 | 351 | 351 | 351 | 3,000 |
1998/02/17 | 349 | 349 | 342 | 346 | 11,000 |
1998/02/16 | 352 | 352 | 352 | 352 | 3,000 |
1998/02/13 | 380 | 380 | 372 | 372 | 2,000 |
1998/02/12 | 384 | 408 | 384 | 385 | 70,000 |
1998/02/10 | 352 | 379 | 351 | 379 | 24,000 |
1998/02/09 | 348 | 348 | 345 | 347 | 16,000 |
1998/02/06 | 338 | 341 | 338 | 338 | 8,000 |
1998/02/05 | 330 | 338 | 330 | 330 | 23,000 |
1998/02/04 | 330 | 330 | 330 | 330 | 10,000 |
1998/02/03 | 338 | 338 | 336 | 336 | 5,000 |
1998/02/02 | 333 | 333 | 332 | 332 | 2,000 |
1998/01/30 | 341 | 341 | 332 | 333 | 6,000 |
1998/01/29 | 365 | 367 | 341 | 341 | 19,000 |
1998/01/28 | 365 | 368 | 365 | 365 | 33,000 |
1998/01/27 | 356 | 362 | 346 | 356 | 32,000 |
1998/01/26 | 327 | 349 | 327 | 346 | 29,000 |
1998/01/23 | 319 | 330 | 319 | 325 | 28,000 |
1998/01/22 | 320 | 320 | 317 | 319 | 27,000 |
1998/01/21 | 305 | 310 | 305 | 310 | 25,000 |
1998/01/20 | 302 | 305 | 297 | 297 | 113,000 |
1998/01/19 | 305 | 305 | 301 | 301 | 28,000 |
1998/01/16 | 300 | 300 | 296 | 296 | 25,000 |
1998/01/14 | 310 | 310 | 302 | 304 | 54,000 |
1998/01/13 | 300 | 300 | 300 | 300 | 7,000 |
1998/01/12 | 310 | 315 | 310 | 315 | 46,000 |
1998/01/09 | 282 | 282 | 280 | 280 | 13,000 |
1998/01/08 | 293 | 294 | 290 | 290 | 56,000 |
1998/01/07 | 292 | 293 | 292 | 293 | 2,000 |
1998/01/06 | 292 | 297 | 292 | 297 | 19,000 |
1998/01/05 | 292 | 292 | 292 | 292 | 1,000 |