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
2004/12/30 255 262 255 258 88,000
2004/12/29 260 260 258 259 68,000
2004/12/28 256 263 256 260 62,000
2004/12/27 258 258 255 256 58,000
2004/12/24 256 258 255 255 68,000
2004/12/22 258 258 253 254 100,000
2004/12/21 254 260 254 256 79,000
2004/12/20 254 258 250 254 113,000
2004/12/17 252 254 249 254 99,000
2004/12/16 248 250 246 247 70,000
2004/12/15 250 250 248 248 34,000
2004/12/14 251 251 249 250 43,000
2004/12/13 253 253 250 250 78,000
2004/12/10 252 255 250 250 93,000
2004/12/09 256 256 251 252 32,000
2004/12/08 256 256 252 252 63,000
2004/12/07 255 256 252 253 66,000
2004/12/06 255 255 253 255 70,000
2004/12/03 258 258 254 254 41,000
2004/12/02 257 260 256 258 100,000
2004/12/01 259 259 255 255 23,000
2004/11/30 259 259 256 256 44,000
2004/11/29 263 263 258 259 34,000
2004/11/26 259 260 257 258 34,000
2004/11/25 262 263 257 259 143,000
2004/11/24 265 265 261 262 51,000
2004/11/22 264 269 261 265 203,000
2004/11/19 262 262 258 262 618,000
2004/11/18 261 262 260 260 26,000
2004/11/17 262 262 259 259 66,000
2004/11/16 261 263 261 261 18,000
2004/11/15 258 259 256 258 18,000
2004/11/12 259 259 256 256 56,000
2004/11/11 256 256 256 256 14,000
2004/11/10 256 256 254 255 123,000
2004/11/09 256 258 253 258 39,000
2004/11/08 255 256 253 253 18,000
2004/11/05 259 259 252 254 86,000
2004/11/04 260 260 251 256 101,000
2004/11/02 251 256 251 255 82,000
2004/11/01 250 250 248 250 52,000
2004/10/29 251 251 250 251 42,000
2004/10/28 250 252 250 252 32,000
2004/10/27 254 254 251 251 95,000
2004/10/26 252 259 252 254 48,000
2004/10/25 255 255 252 252 32,000
2004/10/22 257 258 256 256 71,000
2004/10/21 261 261 258 258 63,000
2004/10/20 262 262 261 262 27,000
2004/10/19 264 265 262 263 108,000
2004/10/18 263 264 263 264 17,000
2004/10/15 264 265 263 263 161,000
2004/10/14 265 266 264 264 14,000
2004/10/13 265 265 264 265 21,000
2004/10/12 267 267 263 265 54,000
2004/10/08 266 267 265 266 119,000
2004/10/07 261 272 259 271 251,000
2004/10/06 261 261 259 261 37,000
2004/10/05 260 261 259 260 44,000
2004/10/04 264 264 257 258 44,000
2004/10/01 256 260 256 259 62,000
2004/09/30 258 259 257 257 16,000
2004/09/29 263 263 258 258 27,000
2004/09/28 257 260 256 260 16,000
2004/09/27 263 264 260 261 55,000
2004/09/24 265 265 262 263 47,000
2004/09/22 266 267 264 266 56,000
2004/09/21 270 270 267 267 44,000
2004/09/17 267 269 265 269 100,000
2004/09/16 266 267 264 266 13,000
2004/09/15 268 268 264 265 89,000
2004/09/14 269 269 266 268 21,000
2004/09/13 267 269 266 268 54,000
2004/09/10 263 266 262 266 238,000
2004/09/09 267 268 263 263 46,000
2004/09/08 272 272 269 269 8,000
2004/09/07 272 272 270 270 43,000
2004/09/06 268 270 268 270 7,000
2004/09/03 267 268 265 266 85,000
2004/09/02 267 267 265 266 41,000
2004/09/01 266 267 263 265 41,000
2004/08/31 266 266 262 262 137,000
2004/08/30 273 273 264 264 54,000
2004/08/27 273 273 266 268 44,000
2004/08/26 269 270 268 268 12,000
2004/08/25 268 268 265 267 13,000
2004/08/24 263 267 263 266 27,000
2004/08/23 260 264 260 263 18,000
2004/08/20 261 265 259 260 55,000
2004/08/19 264 267 264 265 11,000
2004/08/18 271 271 257 264 28,000
2004/08/17 271 272 268 268 30,000
2004/08/16 281 284 275 276 83,000
2004/08/13 273 276 270 276 189,000
2004/08/12 274 275 271 275 68,000
2004/08/11 264 272 264 271 22,000
2004/08/10 261 265 260 264 23,000
2004/08/09 257 260 257 260 22,000
2004/08/06 259 260 255 260 39,000
2004/08/05 260 262 259 262 13,000
2004/08/04 263 264 255 259 52,000
2004/08/03 260 265 260 265 27,000
2004/08/02 268 268 260 260 71,000
2004/07/30 268 270 267 268 21,000
2004/07/29 265 267 265 266 11,000
2004/07/28 268 273 266 270 21,000
2004/07/27 272 272 266 268 37,000
2004/07/26 273 273 268 270 22,000
2004/07/23 275 275 272 272 11,000
2004/07/22 271 274 271 272 20,000
2004/07/21 275 275 271 274 12,000
2004/07/20 277 277 270 270 18,000
2004/07/16 272 277 271 277 28,000
2004/07/15 272 272 271 272 17,000
2004/07/14 278 278 275 275 20,000
2004/07/13 280 280 272 278 25,000
2004/07/12 290 290 279 279 71,000
2004/07/09 267 276 267 276 18,000
2004/07/08 269 275 268 268 55,000
2004/07/07 272 273 269 269 53,000
2004/07/06 278 278 272 273 33,000
2004/07/05 278 278 273 273 53,000
2004/07/02 280 280 277 277 31,000
2004/07/01 284 284 279 280 35,000
2004/06/30 277 287 277 282 55,000
2004/06/29 280 280 277 277 31,000
2004/06/28 283 283 279 279 40,000
2004/06/25 281 281 280 280 5,000
2004/06/24 282 282 276 278 33,000
2004/06/23 278 279 278 278 38,000
2004/06/22 283 283 280 280 15,000
2004/06/21 286 287 281 282 53,000
2004/06/18 281 281 276 276 31,000
2004/06/17 285 285 280 281 28,000
2004/06/16 284 284 281 281 9,000
2004/06/15 288 288 278 279 20,000
2004/06/14 290 290 283 283 77,000
2004/06/11 284 288 284 287 62,000
2004/06/10 283 290 283 286 12,000
2004/06/09 289 290 284 288 47,000
2004/06/08 287 293 285 289 201,000
2004/06/07 283 287 280 287 41,000
2004/06/04 278 285 278 283 37,000
2004/06/03 281 282 276 278 40,000
2004/06/02 284 284 276 281 59,000
2004/06/01 284 285 283 284 7,000
2004/05/31 288 288 283 283 40,000
2004/05/28 285 285 281 284 21,000
2004/05/27 287 287 281 281 32,000
2004/05/26 281 286 281 282 25,000
2004/05/25 284 286 279 286 26,000
2004/05/24 288 292 287 289 116,000
2004/05/21 275 283 275 283 44,000
2004/05/20 282 284 272 278 312,000
2004/05/19 272 285 270 272 416,000
2004/05/18 254 265 253 260 51,000
2004/05/17 266 266 258 259 58,000
2004/05/14 260 265 259 265 67,000
2004/05/13 271 271 264 264 55,000
2004/05/12 278 278 270 273 89,000
2004/05/11 263 275 263 273 103,000
2004/05/10 276 277 270 273 88,000
2004/05/07 286 286 280 283 94,000
2004/05/06 291 292 289 290 80,000
2004/04/30 296 296 290 292 74,000
2004/04/28 295 301 293 301 90,000
2004/04/27 300 300 290 297 115,000
2004/04/26 301 302 299 300 45,000
2004/04/23 303 303 297 302 114,000
2004/04/22 305 307 299 302 144,000
2004/04/21 306 306 303 305 127,000
2004/04/20 307 307 299 304 282,000
2004/04/19 303 307 302 305 288,000
2004/04/16 288 302 288 298 357,000
2004/04/15 291 292 287 288 80,000
2004/04/14 290 291 287 291 77,000
2004/04/13 293 293 288 291 127,000
2004/04/12 296 296 291 293 113,000
2004/04/09 292 295 288 291 185,000
2004/04/08 291 297 290 294 304,000
2004/04/07 289 291 288 290 172,000
2004/04/06 291 291 286 286 136,000
2004/04/05 290 292 290 290 98,000
2004/04/02 288 288 286 288 87,000
2004/04/01 285 289 285 286 119,000
2004/03/31 285 289 282 289 62,000
2004/03/30 289 289 285 288 88,000
2004/03/29 287 289 286 287 83,000
2004/03/26 290 290 280 280 211,000
2004/03/25 282 287 282 284 108,000
2004/03/24 280 282 279 282 49,000
2004/03/23 280 280 277 278 36,000
2004/03/22 279 279 278 278 15,000
2004/03/19 278 281 275 275 86,000
2004/03/18 283 284 278 278 96,000
2004/03/17 280 283 278 283 65,000
2004/03/16 282 284 280 281 39,000
2004/03/15 285 285 278 282 66,000
2004/03/12 289 289 280 282 158,000
2004/03/11 289 289 286 287 76,000
2004/03/10 282 290 280 289 185,000
2004/03/09 277 284 277 280 212,000
2004/03/08 275 276 274 276 100,000
2004/03/05 273 278 272 277 81,000
2004/03/04 270 273 270 273 69,000
2004/03/03 270 274 270 273 69,000
2004/03/02 268 272 268 272 56,000
2004/03/01 268 270 267 270 95,000
2004/02/27 269 270 267 270 65,000
2004/02/26 267 268 265 267 55,000
2004/02/25 267 270 267 268 46,000
2004/02/24 269 269 268 268 22,000
2004/02/23 268 270 268 270 21,000
2004/02/20 270 272 268 268 41,000
2004/02/19 272 272 268 269 63,000
2004/02/18 271 271 268 270 24,000
2004/02/17 267 272 267 271 119,000
2004/02/16 269 269 267 267 20,000
2004/02/13 272 272 269 269 120,000
2004/02/12 270 273 269 272 318,000
2004/02/10 263 270 263 269 128,000
2004/02/09 263 266 263 264 29,000
2004/02/06 260 266 260 265 38,000
2004/02/05 260 265 255 265 27,000
2004/02/04 262 265 250 263 100,000
2004/02/03 269 270 267 267 22,000
2004/02/02 264 269 262 267 27,000
2004/01/30 262 266 262 263 31,000
2004/01/29 265 266 261 265 55,000
2004/01/28 267 268 266 267 39,000
2004/01/27 270 270 268 268 35,000
2004/01/26 270 270 267 268 23,000
2004/01/23 267 270 267 270 33,000
2004/01/22 266 267 265 266 35,000
2004/01/21 270 270 265 268 38,000
2004/01/20 269 270 269 270 37,000
2004/01/19 268 269 268 268 32,000
2004/01/16 269 269 268 269 76,000
2004/01/15 270 270 268 269 63,000
2004/01/14 272 273 268 270 65,000
2004/01/13 278 278 274 274 66,000
2004/01/09 271 274 270 273 134,000
2004/01/08 272 272 271 272 62,000
2004/01/07 273 273 270 272 57,000
2004/01/06 279 279 272 273 119,000
2004/01/05 260 274 260 271 97,000

このページの先頭へ