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 |
|---|---|---|---|---|---|
| 2003/12/30 | 258 | 259 | 254 | 256 | 49,000 |
| 2003/12/29 | 252 | 253 | 251 | 251 | 95,000 |
| 2003/12/26 | 240 | 242 | 240 | 242 | 63,000 |
| 2003/12/25 | 238 | 242 | 238 | 240 | 123,000 |
| 2003/12/24 | 238 | 243 | 238 | 243 | 142,000 |
| 2003/12/22 | 248 | 250 | 244 | 245 | 97,000 |
| 2003/12/19 | 247 | 250 | 247 | 250 | 63,000 |
| 2003/12/18 | 254 | 254 | 248 | 248 | 62,000 |
| 2003/12/17 | 247 | 250 | 247 | 249 | 29,000 |
| 2003/12/16 | 247 | 250 | 247 | 250 | 55,000 |
| 2003/12/15 | 250 | 252 | 246 | 249 | 75,000 |
| 2003/12/12 | 250 | 250 | 245 | 247 | 146,000 |
| 2003/12/11 | 244 | 247 | 244 | 247 | 90,000 |
| 2003/12/10 | 252 | 252 | 245 | 248 | 50,000 |
| 2003/12/09 | 252 | 254 | 250 | 252 | 93,000 |
| 2003/12/08 | 259 | 259 | 255 | 255 | 47,000 |
| 2003/12/05 | 257 | 257 | 255 | 256 | 43,000 |
| 2003/12/04 | 256 | 259 | 256 | 258 | 58,000 |
| 2003/12/03 | 262 | 262 | 259 | 261 | 75,000 |
| 2003/12/02 | 266 | 268 | 263 | 264 | 50,000 |
| 2003/12/01 | 263 | 265 | 260 | 264 | 54,000 |
| 2003/11/28 | 267 | 267 | 263 | 264 | 55,000 |
| 2003/11/27 | 272 | 272 | 269 | 270 | 43,000 |
| 2003/11/26 | 264 | 271 | 264 | 271 | 83,000 |
| 2003/11/25 | 263 | 266 | 262 | 264 | 346,000 |
| 2003/11/21 | 264 | 264 | 259 | 262 | 73,000 |
| 2003/11/20 | 261 | 262 | 259 | 261 | 357,000 |
| 2003/11/19 | 263 | 263 | 259 | 260 | 469,000 |
| 2003/11/18 | 261 | 263 | 260 | 261 | 195,000 |
| 2003/11/17 | 271 | 271 | 261 | 262 | 218,000 |
| 2003/11/14 | 272 | 272 | 270 | 270 | 85,000 |
| 2003/11/13 | 273 | 273 | 270 | 272 | 94,000 |
| 2003/11/12 | 275 | 275 | 271 | 272 | 70,000 |
| 2003/11/11 | 273 | 275 | 270 | 272 | 161,000 |
| 2003/11/10 | 272 | 274 | 270 | 272 | 78,000 |
| 2003/11/07 | 272 | 273 | 271 | 272 | 102,000 |
| 2003/11/06 | 276 | 276 | 271 | 273 | 84,000 |
| 2003/11/05 | 276 | 277 | 275 | 277 | 57,000 |
| 2003/11/04 | 276 | 278 | 276 | 276 | 71,000 |
| 2003/10/31 | 276 | 278 | 275 | 276 | 95,000 |
| 2003/10/30 | 275 | 282 | 274 | 274 | 290,000 |
| 2003/10/29 | 276 | 277 | 273 | 274 | 175,000 |
| 2003/10/28 | 272 | 274 | 272 | 273 | 39,000 |
| 2003/10/27 | 271 | 273 | 271 | 271 | 143,000 |
| 2003/10/24 | 271 | 274 | 270 | 270 | 352,000 |
| 2003/10/23 | 276 | 276 | 270 | 270 | 381,000 |
| 2003/10/22 | 281 | 281 | 276 | 276 | 299,000 |
| 2003/10/21 | 277 | 285 | 275 | 276 | 521,000 |
| 2003/10/20 | 274 | 278 | 274 | 276 | 110,000 |
| 2003/10/17 | 273 | 281 | 273 | 274 | 510,000 |
| 2003/10/16 | 270 | 273 | 270 | 271 | 300,000 |
| 2003/10/15 | 270 | 272 | 268 | 270 | 378,000 |
| 2003/10/14 | 272 | 272 | 269 | 270 | 354,000 |
| 2003/10/10 | 273 | 273 | 270 | 271 | 170,000 |
| 2003/10/09 | 270 | 273 | 270 | 271 | 102,000 |
| 2003/10/08 | 272 | 276 | 269 | 270 | 360,000 |
| 2003/10/07 | 279 | 280 | 274 | 275 | 170,000 |
| 2003/10/06 | 281 | 283 | 278 | 279 | 247,000 |
| 2003/10/03 | 273 | 284 | 273 | 284 | 143,000 |
| 2003/10/02 | 271 | 275 | 271 | 271 | 192,000 |
| 2003/10/01 | 269 | 273 | 269 | 271 | 116,000 |
| 2003/09/30 | 272 | 275 | 270 | 271 | 149,000 |
| 2003/09/29 | 275 | 279 | 275 | 275 | 130,000 |
| 2003/09/26 | 276 | 279 | 276 | 276 | 78,000 |
| 2003/09/25 | 287 | 287 | 276 | 278 | 286,000 |
| 2003/09/24 | 291 | 292 | 285 | 287 | 163,000 |
| 2003/09/22 | 292 | 292 | 290 | 290 | 111,000 |
| 2003/09/19 | 292 | 295 | 291 | 292 | 216,000 |
| 2003/09/18 | 293 | 294 | 292 | 293 | 135,000 |
| 2003/09/17 | 294 | 295 | 293 | 293 | 101,000 |
| 2003/09/16 | 294 | 297 | 293 | 293 | 243,000 |
| 2003/09/12 | 293 | 297 | 293 | 293 | 224,000 |
| 2003/09/11 | 291 | 291 | 290 | 291 | 146,000 |
| 2003/09/10 | 292 | 294 | 291 | 292 | 174,000 |
| 2003/09/09 | 295 | 296 | 294 | 294 | 231,000 |
| 2003/09/08 | 292 | 298 | 292 | 295 | 218,000 |
| 2003/09/05 | 302 | 304 | 292 | 292 | 586,000 |
| 2003/09/04 | 302 | 309 | 299 | 299 | 1,068,000 |
| 2003/09/03 | 296 | 304 | 296 | 299 | 1,100,000 |
| 2003/09/02 | 287 | 301 | 285 | 295 | 1,481,000 |
| 2003/09/01 | 281 | 286 | 280 | 283 | 485,000 |
| 2003/08/29 | 279 | 281 | 277 | 279 | 246,000 |
| 2003/08/28 | 280 | 281 | 278 | 278 | 217,000 |
| 2003/08/27 | 283 | 285 | 271 | 279 | 1,039,000 |
| 2003/08/26 | 278 | 285 | 277 | 279 | 601,000 |
| 2003/08/25 | 272 | 279 | 270 | 273 | 742,000 |
| 2003/08/22 | 274 | 274 | 269 | 269 | 503,000 |
| 2003/08/21 | 270 | 277 | 269 | 269 | 515,000 |
| 2003/08/20 | 269 | 271 | 267 | 267 | 231,000 |
| 2003/08/19 | 268 | 272 | 266 | 266 | 369,000 |
| 2003/08/18 | 266 | 270 | 266 | 266 | 239,000 |
| 2003/08/15 | 267 | 272 | 265 | 265 | 530,000 |
| 2003/08/14 | 269 | 270 | 265 | 266 | 293,000 |
| 2003/08/13 | 272 | 272 | 268 | 268 | 116,000 |
| 2003/08/12 | 271 | 273 | 267 | 270 | 341,000 |
| 2003/08/11 | 267 | 273 | 267 | 271 | 147,000 |
| 2003/08/08 | 267 | 267 | 266 | 266 | 52,000 |
| 2003/08/07 | 268 | 269 | 266 | 266 | 80,000 |
| 2003/08/06 | 267 | 268 | 266 | 266 | 149,000 |
| 2003/08/05 | 270 | 270 | 268 | 268 | 148,000 |
| 2003/08/04 | 270 | 270 | 269 | 269 | 136,000 |
| 2003/08/01 | 270 | 276 | 268 | 270 | 185,000 |
| 2003/07/31 | 274 | 274 | 270 | 270 | 131,000 |
| 2003/07/30 | 273 | 275 | 271 | 273 | 198,000 |
| 2003/07/29 | 273 | 278 | 272 | 272 | 247,000 |
| 2003/07/28 | 271 | 279 | 270 | 272 | 314,000 |
| 2003/07/25 | 272 | 274 | 270 | 270 | 115,000 |
| 2003/07/24 | 275 | 275 | 270 | 270 | 154,000 |
| 2003/07/23 | 276 | 276 | 268 | 270 | 389,000 |
| 2003/07/22 | 277 | 281 | 274 | 274 | 139,000 |
| 2003/07/18 | 276 | 277 | 274 | 274 | 115,000 |
| 2003/07/17 | 281 | 281 | 277 | 277 | 203,000 |
| 2003/07/16 | 287 | 287 | 280 | 280 | 240,000 |
| 2003/07/15 | 289 | 290 | 285 | 285 | 126,000 |
| 2003/07/14 | 291 | 291 | 285 | 285 | 126,000 |
| 2003/07/11 | 285 | 288 | 285 | 285 | 175,000 |
| 2003/07/10 | 283 | 288 | 283 | 285 | 102,000 |
| 2003/07/09 | 290 | 290 | 284 | 285 | 166,000 |
| 2003/07/08 | 293 | 300 | 290 | 290 | 175,000 |
| 2003/07/07 | 287 | 296 | 285 | 290 | 197,000 |
| 2003/07/04 | 286 | 288 | 285 | 286 | 73,000 |
| 2003/07/03 | 295 | 299 | 284 | 284 | 190,000 |
| 2003/07/02 | 306 | 306 | 290 | 290 | 348,000 |
| 2003/07/01 | 284 | 303 | 284 | 298 | 415,000 |
| 2003/06/30 | 282 | 285 | 282 | 283 | 128,000 |
| 2003/06/27 | 279 | 283 | 279 | 280 | 100,000 |
| 2003/06/26 | 278 | 280 | 277 | 277 | 103,000 |
| 2003/06/25 | 278 | 281 | 278 | 278 | 90,000 |
| 2003/06/24 | 281 | 283 | 278 | 278 | 130,000 |
| 2003/06/23 | 282 | 284 | 281 | 281 | 109,000 |
| 2003/06/20 | 279 | 283 | 279 | 282 | 119,000 |
| 2003/06/19 | 281 | 283 | 278 | 278 | 174,000 |
| 2003/06/18 | 284 | 286 | 280 | 280 | 193,000 |
| 2003/06/17 | 286 | 288 | 281 | 287 | 298,000 |
| 2003/06/16 | 289 | 289 | 284 | 284 | 245,000 |
| 2003/06/13 | 285 | 290 | 284 | 284 | 358,000 |
| 2003/06/12 | 287 | 293 | 285 | 285 | 305,000 |
| 2003/06/11 | 282 | 287 | 282 | 282 | 680,000 |
| 2003/06/10 | 283 | 287 | 282 | 282 | 186,000 |
| 2003/06/09 | 280 | 284 | 278 | 278 | 259,000 |
| 2003/06/06 | 284 | 289 | 275 | 275 | 305,000 |
| 2003/06/05 | 290 | 290 | 282 | 282 | 347,000 |
| 2003/06/04 | 285 | 290 | 279 | 284 | 314,000 |
| 2003/06/03 | 274 | 275 | 272 | 272 | 212,000 |
| 2003/06/02 | 275 | 276 | 270 | 270 | 205,000 |
| 2003/05/30 | 276 | 283 | 271 | 280 | 147,000 |
| 2003/05/29 | 274 | 277 | 273 | 274 | 192,000 |
| 2003/05/28 | 275 | 277 | 274 | 275 | 174,000 |
| 2003/05/27 | 281 | 281 | 274 | 274 | 416,000 |
| 2003/05/26 | 283 | 290 | 279 | 279 | 407,000 |
| 2003/05/23 | 286 | 294 | 280 | 280 | 232,000 |
| 2003/05/22 | 279 | 291 | 279 | 285 | 190,000 |
| 2003/05/21 | 284 | 284 | 279 | 279 | 330,000 |
| 2003/05/20 | 286 | 300 | 283 | 283 | 250,000 |
| 2003/05/19 | 300 | 300 | 285 | 285 | 282,000 |
| 2003/05/16 | 300 | 302 | 297 | 297 | 171,000 |
| 2003/05/15 | 300 | 312 | 299 | 299 | 213,000 |
| 2003/05/14 | 306 | 308 | 302 | 302 | 172,000 |
| 2003/05/13 | 299 | 308 | 299 | 307 | 271,000 |
| 2003/05/12 | 303 | 303 | 297 | 297 | 177,000 |
| 2003/05/09 | 299 | 304 | 297 | 297 | 337,000 |
| 2003/05/08 | 305 | 308 | 301 | 301 | 313,000 |
| 2003/05/07 | 308 | 313 | 298 | 308 | 507,000 |
| 2003/05/06 | 312 | 318 | 308 | 308 | 419,000 |
| 2003/05/02 | 310 | 318 | 309 | 309 | 209,000 |
| 2003/05/01 | 314 | 317 | 309 | 309 | 461,000 |
| 2003/04/30 | 320 | 324 | 313 | 317 | 566,000 |
| 2003/04/28 | 325 | 327 | 318 | 320 | 333,000 |
| 2003/04/25 | 333 | 341 | 325 | 325 | 642,000 |
| 2003/04/24 | 328 | 335 | 325 | 335 | 327,000 |
| 2003/04/23 | 340 | 340 | 327 | 338 | 536,000 |
| 2003/04/22 | 337 | 344 | 332 | 339 | 736,000 |
| 2003/04/21 | 346 | 346 | 333 | 333 | 836,000 |
| 2003/04/18 | 344 | 350 | 341 | 341 | 550,000 |
| 2003/04/17 | 362 | 363 | 331 | 340 | 1,826,000 |
| 2003/04/16 | 373 | 384 | 370 | 372 | 3,500,000 |
| 2003/04/15 | 354 | 372 | 348 | 370 | 2,911,000 |
| 2003/04/14 | 340 | 368 | 340 | 364 | 3,553,000 |
| 2003/04/11 | 340 | 345 | 325 | 325 | 338,000 |
| 2003/04/10 | 340 | 345 | 335 | 335 | 537,000 |
| 2003/04/09 | 334 | 346 | 333 | 345 | 436,000 |
| 2003/04/08 | 333 | 341 | 329 | 333 | 561,000 |
| 2003/04/07 | 343 | 343 | 329 | 329 | 442,000 |
| 2003/04/04 | 345 | 352 | 338 | 338 | 1,435,000 |
| 2003/04/03 | 336 | 346 | 325 | 346 | 1,288,000 |
| 2003/04/02 | 325 | 338 | 321 | 328 | 867,000 |
| 2003/04/01 | 327 | 330 | 317 | 317 | 405,000 |
| 2003/03/31 | 339 | 339 | 321 | 322 | 380,000 |
| 2003/03/28 | 330 | 344 | 330 | 334 | 985,000 |
| 2003/03/27 | 314 | 330 | 305 | 325 | 1,025,000 |
| 2003/03/26 | 299 | 314 | 298 | 304 | 358,000 |
| 2003/03/25 | 300 | 304 | 299 | 301 | 217,000 |
| 2003/03/24 | 303 | 308 | 300 | 303 | 113,000 |
| 2003/03/20 | 310 | 320 | 300 | 300 | 338,000 |
| 2003/03/19 | 287 | 325 | 287 | 315 | 654,000 |
| 2003/03/18 | 300 | 306 | 292 | 292 | 261,000 |
| 2003/03/17 | 314 | 315 | 300 | 303 | 297,000 |
| 2003/03/14 | 317 | 317 | 299 | 317 | 598,000 |
| 2003/03/13 | 315 | 318 | 306 | 315 | 863,000 |
| 2003/03/12 | 297 | 311 | 291 | 310 | 1,400,000 |
| 2003/03/11 | 257 | 305 | 254 | 280 | 1,466,000 |
| 2003/03/10 | 250 | 261 | 249 | 251 | 371,000 |
| 2003/03/07 | 272 | 272 | 252 | 255 | 460,000 |
| 2003/03/06 | 278 | 278 | 269 | 272 | 465,000 |
| 2003/03/05 | 269 | 280 | 269 | 278 | 387,000 |
| 2003/03/04 | 276 | 280 | 261 | 269 | 689,000 |
| 2003/03/03 | 274 | 285 | 273 | 274 | 852,000 |
| 2003/02/28 | 316 | 323 | 263 | 273 | 1,232,000 |
| 2003/02/27 | 312 | 324 | 310 | 315 | 397,000 |
| 2003/02/26 | 306 | 315 | 300 | 315 | 392,000 |
| 2003/02/25 | 311 | 313 | 300 | 305 | 329,000 |
| 2003/02/24 | 301 | 314 | 300 | 309 | 533,000 |
| 2003/02/21 | 296 | 313 | 283 | 291 | 883,000 |
| 2003/02/20 | 325 | 330 | 290 | 301 | 434,000 |
| 2003/02/19 | 346 | 347 | 324 | 335 | 392,000 |
| 2003/02/18 | 344 | 349 | 341 | 341 | 47,000 |
| 2003/02/17 | 345 | 349 | 341 | 341 | 145,000 |
| 2003/02/14 | 345 | 355 | 340 | 355 | 115,000 |
| 2003/02/13 | 350 | 350 | 344 | 345 | 65,000 |
| 2003/02/12 | 350 | 354 | 350 | 350 | 73,000 |
| 2003/02/10 | 351 | 359 | 350 | 355 | 73,000 |
| 2003/02/07 | 359 | 359 | 352 | 356 | 75,000 |
| 2003/02/06 | 355 | 365 | 351 | 357 | 148,000 |
| 2003/02/05 | 364 | 365 | 356 | 358 | 59,000 |
| 2003/02/04 | 368 | 368 | 358 | 365 | 87,000 |
| 2003/02/03 | 355 | 366 | 350 | 364 | 165,000 |
| 2003/01/31 | 350 | 354 | 342 | 354 | 73,000 |
| 2003/01/30 | 364 | 364 | 355 | 355 | 41,000 |
| 2003/01/29 | 372 | 372 | 354 | 360 | 60,000 |
| 2003/01/28 | 369 | 379 | 362 | 373 | 86,000 |
| 2003/01/27 | 373 | 373 | 370 | 372 | 35,000 |
| 2003/01/24 | 373 | 373 | 369 | 370 | 84,000 |
| 2003/01/23 | 375 | 379 | 365 | 370 | 336,000 |
| 2003/01/22 | 370 | 380 | 359 | 380 | 235,000 |
| 2003/01/21 | 381 | 382 | 373 | 373 | 61,000 |
| 2003/01/20 | 384 | 384 | 376 | 382 | 70,000 |
| 2003/01/17 | 366 | 387 | 366 | 380 | 235,000 |
| 2003/01/16 | 381 | 381 | 365 | 371 | 144,000 |
| 2003/01/15 | 379 | 390 | 377 | 385 | 507,000 |
| 2003/01/14 | 370 | 383 | 365 | 383 | 287,000 |
| 2003/01/10 | 348 | 370 | 348 | 370 | 405,000 |
| 2003/01/09 | 345 | 347 | 338 | 346 | 94,000 |
| 2003/01/08 | 340 | 347 | 340 | 345 | 87,000 |
| 2003/01/07 | 347 | 348 | 340 | 340 | 54,000 |
| 2003/01/06 | 344 | 348 | 344 | 348 | 15,000 |