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
2002/12/30 344 347 341 347 34,000
2002/12/27 345 345 340 345 46,000
2002/12/26 339 345 336 340 332,000
2002/12/25 347 358 340 340 174,000
2002/12/24 348 359 339 352 125,000
2002/12/20 327 355 325 353 179,000
2002/12/19 335 337 329 331 64,000
2002/12/18 348 348 333 340 119,000
2002/12/17 350 351 340 349 58,000
2002/12/16 354 354 346 350 45,000
2002/12/13 357 357 343 349 124,000
2002/12/12 366 367 359 365 49,000
2002/12/11 365 369 360 365 59,000
2002/12/10 365 372 364 370 95,000
2002/12/09 367 370 357 370 100,000
2002/12/06 355 373 355 367 318,000
2002/12/05 352 358 349 354 124,000
2002/12/04 364 366 353 357 127,000
2002/12/03 369 371 364 364 90,000
2002/12/02 370 371 366 369 85,000
2002/11/29 365 373 365 368 99,000
2002/11/28 373 373 364 366 96,000
2002/11/27 370 370 366 366 56,000
2002/11/26 374 374 369 369 49,000
2002/11/25 373 374 370 374 59,000
2002/11/22 372 372 363 371 134,000
2002/11/21 370 370 365 369 126,000
2002/11/20 350 365 348 364 72,000
2002/11/19 369 370 352 355 151,000
2002/11/18 379 382 373 374 83,000
2002/11/15 378 383 370 383 244,000
2002/11/14 385 390 378 379 128,000
2002/11/13 397 397 388 389 222,000
2002/11/12 383 397 382 393 512,000
2002/11/11 374 385 374 380 197,000
2002/11/08 367 373 366 372 183,000
2002/11/07 367 371 359 368 106,000
2002/11/06 369 375 366 371 35,000
2002/11/05 367 372 360 372 44,000
2002/11/01 364 370 349 370 114,000
2002/10/31 370 370 366 368 32,000
2002/10/30 362 371 362 371 62,000
2002/10/29 372 373 367 367 45,000
2002/10/28 375 375 365 372 147,000
2002/10/25 351 376 345 376 213,000
2002/10/24 354 359 352 353 34,000
2002/10/23 353 364 351 355 38,000
2002/10/22 359 365 354 354 23,000
2002/10/21 362 365 359 359 62,000
2002/10/18 351 362 348 357 55,000
2002/10/17 347 352 344 352 22,000
2002/10/16 345 348 344 348 17,000
2002/10/15 349 349 341 342 43,000
2002/10/11 340 342 339 340 187,000
2002/10/10 331 342 315 342 228,000
2002/10/09 335 349 335 336 117,000
2002/10/08 340 350 340 345 51,000
2002/10/07 342 354 342 343 115,000
2002/10/04 355 355 345 354 187,000
2002/10/03 357 357 349 355 72,000
2002/10/02 360 360 354 357 27,000
2002/10/01 355 357 351 355 64,000
2002/09/30 366 368 359 360 57,000
2002/09/27 364 364 358 362 70,000
2002/09/26 358 360 352 356 25,000
2002/09/25 348 360 348 356 64,000
2002/09/24 358 358 352 355 29,000
2002/09/20 354 361 350 358 58,000
2002/09/19 349 362 349 356 43,000
2002/09/18 360 365 350 350 115,000
2002/09/17 357 365 357 361 43,000
2002/09/13 351 358 350 356 99,000
2002/09/12 360 360 354 358 79,000
2002/09/11 350 360 350 358 114,000
2002/09/10 348 355 344 354 79,000
2002/09/09 342 354 342 350 62,000
2002/09/06 341 346 338 346 121,000
2002/09/05 347 350 345 347 201,000
2002/09/04 350 354 347 354 76,000
2002/09/03 357 360 348 360 83,000
2002/09/02 359 362 356 362 81,000
2002/08/30 355 361 351 360 59,000
2002/08/29 352 357 352 356 26,000
2002/08/28 364 364 353 357 90,000
2002/08/27 371 371 356 357 108,000
2002/08/26 356 359 335 356 137,000
2002/08/23 365 365 356 359 93,000
2002/08/22 369 370 359 365 92,000
2002/08/21 375 376 372 374 111,000
2002/08/20 375 384 374 383 165,000
2002/08/19 381 389 376 383 130,000
2002/08/16 388 397 384 384 289,000
2002/08/15 388 395 386 395 254,000
2002/08/14 395 396 385 393 368,000
2002/08/13 367 399 367 395 294,000
2002/08/12 366 374 365 372 254,000
2002/08/09 367 371 362 365 233,000
2002/08/08 361 375 351 359 203,000
2002/08/07 350 369 347 366 160,000
2002/08/06 352 354 345 348 119,000
2002/08/05 352 356 352 353 69,000
2002/08/02 354 357 346 354 193,000
2002/08/01 355 357 350 354 127,000
2002/07/31 358 358 350 355 127,000
2002/07/30 355 360 348 358 163,000
2002/07/29 361 361 349 355 140,000
2002/07/26 360 361 344 353 119,000
2002/07/25 368 368 360 368 132,000
2002/07/24 363 366 356 358 72,000
2002/07/23 371 371 362 363 104,000
2002/07/22 364 370 355 370 160,000
2002/07/19 369 370 362 369 193,000
2002/07/18 365 371 360 371 330,000
2002/07/17 366 372 360 365 152,000
2002/07/16 369 373 358 371 169,000
2002/07/15 355 375 354 374 185,000
2002/07/12 369 375 355 364 297,000
2002/07/11 379 379 368 368 231,000
2002/07/10 382 385 370 380 230,000
2002/07/09 380 387 380 385 137,000
2002/07/08 386 388 377 384 209,000
2002/07/05 381 388 381 386 194,000
2002/07/04 378 384 376 384 164,000
2002/07/03 379 387 379 381 144,000
2002/07/02 389 389 375 380 157,000
2002/07/01 384 389 376 389 125,000
2002/06/28 370 385 366 385 202,000
2002/06/27 386 386 370 370 169,000
2002/06/26 385 385 376 381 173,000
2002/06/25 374 390 374 385 198,000
2002/06/24 384 384 378 383 127,000
2002/06/21 386 390 386 389 26,000
2002/06/20 392 395 378 395 112,000
2002/06/19 397 397 386 387 85,000
2002/06/18 387 400 387 387 169,000
2002/06/17 397 397 378 385 121,000
2002/06/14 391 391 386 387 164,000
2002/06/13 399 401 397 397 48,000
2002/06/12 398 404 396 404 105,000
2002/06/11 407 408 402 403 226,000
2002/06/10 401 410 400 410 65,000
2002/06/07 411 411 400 408 88,000
2002/06/06 408 413 408 413 87,000
2002/06/05 410 417 408 408 297,000
2002/06/04 393 412 391 408 503,000
2002/06/03 385 392 382 390 116,000
2002/05/31 387 388 383 385 118,000
2002/05/30 381 388 381 387 187,000
2002/05/29 388 388 380 386 91,000
2002/05/28 386 388 385 388 72,000
2002/05/27 392 392 385 386 160,000
2002/05/24 376 389 375 389 196,000
2002/05/23 373 380 373 378 191,000
2002/05/22 378 378 375 375 161,000
2002/05/21 376 381 371 380 113,000
2002/05/20 377 382 375 378 113,000
2002/05/17 378 384 375 382 130,000
2002/05/16 380 384 379 382 125,000
2002/05/15 388 388 383 386 82,000
2002/05/14 384 387 379 387 204,000
2002/05/13 385 389 374 389 203,000
2002/05/10 387 391 381 385 193,000
2002/05/09 394 394 386 389 171,000
2002/05/08 385 392 383 389 217,000
2002/05/07 382 393 382 387 163,000
2002/05/02 387 390 381 390 182,000
2002/05/01 371 385 371 383 156,000
2002/04/30 382 382 372 378 271,000
2002/04/26 382 393 382 382 322,000
2002/04/25 369 380 364 379 228,000
2002/04/24 353 360 346 359 154,000
2002/04/23 354 360 349 353 165,000
2002/04/22 343 350 341 350 115,000
2002/04/19 339 343 335 342 84,000
2002/04/18 342 348 337 342 114,000
2002/04/17 334 339 329 339 123,000
2002/04/16 326 334 324 333 104,000
2002/04/15 320 329 315 328 90,000
2002/04/12 327 327 317 325 252,000
2002/04/11 321 324 315 322 43,000
2002/04/10 312 320 306 320 63,000
2002/04/09 320 320 311 313 35,000
2002/04/08 320 320 314 315 40,000
2002/04/05 315 320 314 320 96,000
2002/04/04 317 320 313 315 82,000
2002/04/03 313 325 313 316 30,000
2002/04/02 313 320 311 313 127,000
2002/04/01 325 325 311 315 77,000
2002/03/29 331 331 322 325 99,000
2002/03/28 325 334 324 331 142,000
2002/03/27 315 320 310 320 107,000
2002/03/26 324 324 315 320 137,000
2002/03/25 326 335 324 324 125,000
2002/03/22 334 336 330 330 104,000
2002/03/20 330 345 330 336 165,000
2002/03/19 331 344 330 337 147,000
2002/03/18 334 342 331 342 117,000
2002/03/15 339 339 333 338 14,000
2002/03/14 333 340 329 340 84,000
2002/03/13 352 353 339 340 72,000
2002/03/12 355 362 353 355 210,000
2002/03/11 326 350 325 350 192,000
2002/03/08 330 333 325 330 199,000
2002/03/07 325 330 321 330 169,000
2002/03/06 329 335 325 330 58,000
2002/03/05 330 337 329 329 238,000
2002/03/04 328 330 321 328 104,000
2002/03/01 319 324 316 324 57,000
2002/02/28 318 326 318 320 365,000
2002/02/27 319 319 308 318 320,000
2002/02/26 327 327 315 320 132,000
2002/02/25 336 336 318 328 127,000
2002/02/22 331 339 330 336 210,000
2002/02/21 324 335 323 334 111,000
2002/02/20 314 325 314 325 45,000
2002/02/19 318 324 315 324 70,000
2002/02/18 322 327 318 318 77,000
2002/02/15 330 331 322 322 76,000
2002/02/14 325 334 325 333 46,000
2002/02/13 326 326 316 325 50,000
2002/02/12 331 331 321 326 91,000
2002/02/08 329 329 320 326 123,000
2002/02/07 309 335 309 332 165,000
2002/02/06 305 310 305 308 54,000
2002/02/05 300 310 299 305 181,000
2002/02/04 306 311 303 305 176,000
2002/02/01 331 333 315 325 149,000
2002/01/31 340 340 333 333 55,000
2002/01/30 335 335 332 335 69,000
2002/01/29 337 340 335 335 90,000
2002/01/28 338 339 334 339 119,000
2002/01/25 333 335 330 334 81,000
2002/01/24 332 334 327 334 73,000
2002/01/23 331 335 323 333 271,000
2002/01/22 335 337 330 336 96,000
2002/01/21 319 337 319 337 356,000
2002/01/18 335 339 330 339 258,000
2002/01/17 338 340 331 335 345,000
2002/01/16 331 350 327 348 226,000
2002/01/15 344 345 332 335 247,000
2002/01/11 333 360 328 348 589,000
2002/01/10 333 339 331 333 176,000
2002/01/09 335 340 327 340 179,000
2002/01/08 354 355 334 340 285,000
2002/01/07 320 362 320 360 645,000
2002/01/04 316 335 296 335 150,000

このページの先頭へ