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 |
|---|---|---|---|---|---|
| 2005/12/30 | 365 | 366 | 362 | 362 | 741,000 |
| 2005/12/29 | 347 | 364 | 347 | 358 | 1,163,000 |
| 2005/12/28 | 340 | 349 | 340 | 347 | 300,000 |
| 2005/12/27 | 346 | 346 | 339 | 340 | 227,000 |
| 2005/12/26 | 344 | 344 | 340 | 342 | 180,000 |
| 2005/12/22 | 341 | 343 | 336 | 343 | 212,000 |
| 2005/12/21 | 340 | 340 | 336 | 340 | 222,000 |
| 2005/12/20 | 335 | 338 | 334 | 335 | 148,000 |
| 2005/12/19 | 333 | 336 | 330 | 332 | 404,000 |
| 2005/12/16 | 335 | 341 | 334 | 340 | 374,000 |
| 2005/12/15 | 345 | 351 | 342 | 345 | 355,000 |
| 2005/12/14 | 354 | 354 | 347 | 348 | 383,000 |
| 2005/12/13 | 348 | 353 | 344 | 350 | 590,000 |
| 2005/12/12 | 346 | 346 | 343 | 346 | 482,000 |
| 2005/12/09 | 336 | 340 | 335 | 338 | 198,000 |
| 2005/12/08 | 340 | 345 | 331 | 333 | 282,000 |
| 2005/12/07 | 339 | 344 | 335 | 341 | 319,000 |
| 2005/12/06 | 343 | 343 | 337 | 338 | 354,000 |
| 2005/12/05 | 342 | 344 | 340 | 342 | 433,000 |
| 2005/12/02 | 338 | 341 | 336 | 340 | 387,000 |
| 2005/12/01 | 335 | 337 | 334 | 335 | 182,000 |
| 2005/11/30 | 333 | 335 | 332 | 333 | 140,000 |
| 2005/11/29 | 328 | 335 | 328 | 334 | 276,000 |
| 2005/11/28 | 328 | 329 | 325 | 328 | 209,000 |
| 2005/11/25 | 324 | 327 | 324 | 325 | 128,000 |
| 2005/11/24 | 329 | 330 | 325 | 325 | 279,000 |
| 2005/11/22 | 328 | 329 | 325 | 328 | 171,000 |
| 2005/11/21 | 330 | 330 | 323 | 324 | 209,000 |
| 2005/11/18 | 333 | 333 | 326 | 328 | 203,000 |
| 2005/11/17 | 329 | 333 | 326 | 329 | 154,000 |
| 2005/11/16 | 328 | 328 | 322 | 328 | 156,000 |
| 2005/11/15 | 333 | 336 | 325 | 328 | 183,000 |
| 2005/11/14 | 342 | 342 | 333 | 333 | 261,000 |
| 2005/11/11 | 331 | 343 | 331 | 340 | 285,000 |
| 2005/11/10 | 341 | 344 | 330 | 332 | 285,000 |
| 2005/11/09 | 341 | 346 | 338 | 343 | 496,000 |
| 2005/11/08 | 343 | 347 | 340 | 344 | 528,000 |
| 2005/11/07 | 336 | 338 | 332 | 338 | 262,000 |
| 2005/11/04 | 340 | 340 | 331 | 335 | 635,000 |
| 2005/11/02 | 335 | 337 | 332 | 336 | 520,000 |
| 2005/11/01 | 329 | 341 | 328 | 335 | 779,000 |
| 2005/10/31 | 326 | 328 | 324 | 325 | 214,000 |
| 2005/10/28 | 325 | 325 | 322 | 324 | 173,000 |
| 2005/10/27 | 323 | 326 | 320 | 326 | 323,000 |
| 2005/10/26 | 321 | 321 | 318 | 318 | 204,000 |
| 2005/10/25 | 319 | 319 | 315 | 316 | 129,000 |
| 2005/10/24 | 318 | 318 | 314 | 316 | 68,000 |
| 2005/10/21 | 315 | 317 | 313 | 317 | 148,000 |
| 2005/10/20 | 319 | 319 | 316 | 317 | 100,000 |
| 2005/10/19 | 315 | 316 | 313 | 314 | 158,000 |
| 2005/10/18 | 318 | 319 | 315 | 317 | 121,000 |
| 2005/10/17 | 320 | 320 | 314 | 315 | 222,000 |
| 2005/10/14 | 321 | 325 | 317 | 317 | 283,000 |
| 2005/10/13 | 328 | 329 | 317 | 321 | 783,000 |
| 2005/10/12 | 333 | 336 | 328 | 331 | 589,000 |
| 2005/10/11 | 326 | 328 | 325 | 326 | 196,000 |
| 2005/10/07 | 323 | 325 | 322 | 324 | 173,000 |
| 2005/10/06 | 324 | 325 | 321 | 325 | 287,000 |
| 2005/10/05 | 327 | 328 | 325 | 326 | 121,000 |
| 2005/10/04 | 325 | 328 | 323 | 327 | 198,000 |
| 2005/10/03 | 320 | 326 | 318 | 326 | 236,000 |
| 2005/09/30 | 327 | 329 | 323 | 323 | 306,000 |
| 2005/09/29 | 327 | 332 | 322 | 332 | 426,000 |
| 2005/09/28 | 333 | 336 | 328 | 332 | 500,000 |
| 2005/09/27 | 325 | 330 | 321 | 328 | 517,000 |
| 2005/09/26 | 317 | 320 | 317 | 320 | 326,000 |
| 2005/09/22 | 315 | 318 | 312 | 317 | 397,000 |
| 2005/09/21 | 321 | 321 | 316 | 316 | 434,000 |
| 2005/09/20 | 316 | 322 | 316 | 321 | 447,000 |
| 2005/09/16 | 314 | 319 | 313 | 315 | 438,000 |
| 2005/09/15 | 312 | 314 | 309 | 313 | 455,000 |
| 2005/09/14 | 314 | 314 | 310 | 312 | 278,000 |
| 2005/09/13 | 315 | 315 | 308 | 310 | 306,000 |
| 2005/09/12 | 315 | 315 | 312 | 314 | 201,000 |
| 2005/09/09 | 316 | 316 | 310 | 311 | 320,000 |
| 2005/09/08 | 320 | 320 | 311 | 313 | 249,000 |
| 2005/09/07 | 325 | 325 | 316 | 318 | 350,000 |
| 2005/09/06 | 326 | 326 | 322 | 323 | 167,000 |
| 2005/09/05 | 326 | 326 | 322 | 324 | 163,000 |
| 2005/09/02 | 322 | 326 | 321 | 323 | 194,000 |
| 2005/09/01 | 319 | 328 | 314 | 320 | 690,000 |
| 2005/08/31 | 318 | 319 | 315 | 319 | 145,000 |
| 2005/08/30 | 316 | 318 | 315 | 318 | 187,000 |
| 2005/08/29 | 318 | 318 | 314 | 315 | 82,000 |
| 2005/08/26 | 318 | 318 | 315 | 316 | 155,000 |
| 2005/08/25 | 320 | 320 | 316 | 316 | 170,000 |
| 2005/08/24 | 319 | 320 | 318 | 318 | 104,000 |
| 2005/08/23 | 323 | 323 | 319 | 320 | 157,000 |
| 2005/08/22 | 318 | 319 | 316 | 318 | 125,000 |
| 2005/08/19 | 321 | 321 | 313 | 316 | 322,000 |
| 2005/08/18 | 322 | 322 | 319 | 319 | 136,000 |
| 2005/08/17 | 323 | 326 | 320 | 322 | 190,000 |
| 2005/08/16 | 323 | 323 | 317 | 321 | 187,000 |
| 2005/08/15 | 320 | 321 | 318 | 320 | 84,000 |
| 2005/08/12 | 323 | 324 | 319 | 320 | 271,000 |
| 2005/08/11 | 327 | 327 | 321 | 325 | 176,000 |
| 2005/08/10 | 327 | 327 | 321 | 324 | 184,000 |
| 2005/08/09 | 321 | 321 | 315 | 320 | 146,000 |
| 2005/08/08 | 308 | 312 | 304 | 311 | 219,000 |
| 2005/08/05 | 318 | 318 | 314 | 314 | 180,000 |
| 2005/08/04 | 326 | 326 | 314 | 320 | 227,000 |
| 2005/08/03 | 328 | 328 | 323 | 323 | 237,000 |
| 2005/08/02 | 332 | 332 | 325 | 325 | 246,000 |
| 2005/08/01 | 330 | 330 | 325 | 327 | 384,000 |
| 2005/07/29 | 334 | 334 | 326 | 327 | 445,000 |
| 2005/07/28 | 331 | 333 | 325 | 331 | 369,000 |
| 2005/07/27 | 337 | 337 | 329 | 330 | 392,000 |
| 2005/07/26 | 332 | 338 | 329 | 337 | 402,000 |
| 2005/07/25 | 336 | 340 | 334 | 334 | 341,000 |
| 2005/07/22 | 340 | 341 | 332 | 336 | 674,000 |
| 2005/07/21 | 325 | 342 | 324 | 337 | 1,643,000 |
| 2005/07/20 | 326 | 327 | 320 | 322 | 366,000 |
| 2005/07/19 | 325 | 325 | 320 | 323 | 843,000 |
| 2005/07/15 | 314 | 337 | 314 | 328 | 2,331,000 |
| 2005/07/14 | 311 | 312 | 309 | 310 | 80,000 |
| 2005/07/13 | 314 | 314 | 303 | 309 | 280,000 |
| 2005/07/12 | 316 | 316 | 311 | 313 | 171,000 |
| 2005/07/11 | 316 | 316 | 310 | 314 | 216,000 |
| 2005/07/08 | 315 | 317 | 311 | 314 | 144,000 |
| 2005/07/07 | 318 | 318 | 313 | 316 | 119,000 |
| 2005/07/06 | 320 | 321 | 315 | 319 | 148,000 |
| 2005/07/05 | 323 | 323 | 315 | 319 | 218,000 |
| 2005/07/04 | 326 | 326 | 318 | 320 | 203,000 |
| 2005/07/01 | 321 | 326 | 320 | 325 | 217,000 |
| 2005/06/30 | 328 | 328 | 323 | 324 | 161,000 |
| 2005/06/29 | 335 | 335 | 324 | 328 | 397,000 |
| 2005/06/28 | 341 | 347 | 333 | 334 | 1,767,000 |
| 2005/06/27 | 318 | 338 | 316 | 334 | 740,000 |
| 2005/06/24 | 319 | 326 | 315 | 323 | 340,000 |
| 2005/06/23 | 332 | 333 | 323 | 323 | 314,000 |
| 2005/06/22 | 326 | 337 | 324 | 333 | 585,000 |
| 2005/06/21 | 334 | 345 | 328 | 330 | 1,599,000 |
| 2005/06/20 | 319 | 335 | 313 | 335 | 1,241,000 |
| 2005/06/17 | 309 | 314 | 305 | 311 | 344,000 |
| 2005/06/16 | 309 | 309 | 304 | 305 | 155,000 |
| 2005/06/15 | 307 | 307 | 303 | 304 | 160,000 |
| 2005/06/14 | 310 | 312 | 297 | 305 | 387,000 |
| 2005/06/13 | 313 | 318 | 306 | 313 | 898,000 |
| 2005/06/10 | 283 | 307 | 283 | 305 | 1,026,000 |
| 2005/06/09 | 287 | 287 | 283 | 283 | 164,000 |
| 2005/06/08 | 289 | 289 | 279 | 282 | 129,000 |
| 2005/06/07 | 289 | 290 | 284 | 285 | 126,000 |
| 2005/06/06 | 291 | 291 | 287 | 287 | 40,000 |
| 2005/06/03 | 291 | 293 | 287 | 289 | 66,000 |
| 2005/06/02 | 293 | 295 | 292 | 293 | 63,000 |
| 2005/06/01 | 293 | 294 | 290 | 292 | 61,000 |
| 2005/05/31 | 285 | 293 | 285 | 292 | 109,000 |
| 2005/05/30 | 283 | 289 | 283 | 287 | 68,000 |
| 2005/05/27 | 290 | 290 | 281 | 283 | 159,000 |
| 2005/05/26 | 276 | 281 | 276 | 280 | 93,000 |
| 2005/05/25 | 283 | 283 | 275 | 276 | 131,000 |
| 2005/05/24 | 293 | 293 | 285 | 286 | 108,000 |
| 2005/05/23 | 294 | 294 | 290 | 292 | 46,000 |
| 2005/05/20 | 294 | 295 | 291 | 294 | 108,000 |
| 2005/05/19 | 287 | 298 | 287 | 293 | 93,000 |
| 2005/05/18 | 286 | 290 | 280 | 286 | 113,000 |
| 2005/05/17 | 295 | 298 | 270 | 285 | 303,000 |
| 2005/05/16 | 294 | 298 | 291 | 294 | 149,000 |
| 2005/05/13 | 305 | 305 | 299 | 301 | 171,000 |
| 2005/05/12 | 315 | 315 | 310 | 310 | 169,000 |
| 2005/05/11 | 314 | 317 | 311 | 315 | 179,000 |
| 2005/05/10 | 317 | 319 | 314 | 314 | 195,000 |
| 2005/05/09 | 317 | 319 | 312 | 319 | 217,000 |
| 2005/05/06 | 320 | 321 | 316 | 318 | 185,000 |
| 2005/05/02 | 313 | 323 | 312 | 317 | 401,000 |
| 2005/04/28 | 299 | 317 | 299 | 315 | 468,000 |
| 2005/04/27 | 299 | 302 | 297 | 299 | 135,000 |
| 2005/04/26 | 298 | 301 | 295 | 297 | 122,000 |
| 2005/04/25 | 296 | 298 | 293 | 298 | 122,000 |
| 2005/04/22 | 291 | 298 | 291 | 294 | 95,000 |
| 2005/04/21 | 283 | 290 | 280 | 288 | 147,000 |
| 2005/04/20 | 295 | 298 | 291 | 293 | 260,000 |
| 2005/04/19 | 280 | 286 | 277 | 286 | 271,000 |
| 2005/04/18 | 278 | 280 | 267 | 274 | 486,000 |
| 2005/04/15 | 300 | 301 | 290 | 291 | 360,000 |
| 2005/04/14 | 302 | 306 | 302 | 306 | 207,000 |
| 2005/04/13 | 319 | 319 | 308 | 311 | 394,000 |
| 2005/04/12 | 325 | 325 | 319 | 320 | 139,000 |
| 2005/04/11 | 325 | 327 | 319 | 323 | 195,000 |
| 2005/04/08 | 333 | 334 | 325 | 330 | 214,000 |
| 2005/04/07 | 333 | 334 | 320 | 333 | 148,000 |
| 2005/04/06 | 331 | 340 | 328 | 333 | 398,000 |
| 2005/04/05 | 321 | 330 | 319 | 330 | 331,000 |
| 2005/04/04 | 322 | 326 | 318 | 326 | 208,000 |
| 2005/04/01 | 322 | 335 | 322 | 327 | 407,000 |
| 2005/03/31 | 322 | 332 | 320 | 332 | 409,000 |
| 2005/03/30 | 331 | 332 | 319 | 320 | 619,000 |
| 2005/03/29 | 349 | 351 | 336 | 337 | 615,000 |
| 2005/03/28 | 336 | 344 | 330 | 344 | 659,000 |
| 2005/03/25 | 374 | 374 | 345 | 348 | 2,452,000 |
| 2005/03/24 | 361 | 374 | 360 | 372 | 3,275,000 |
| 2005/03/23 | 368 | 368 | 352 | 361 | 3,089,000 |
| 2005/03/22 | 351 | 362 | 345 | 359 | 1,856,000 |
| 2005/03/18 | 348 | 356 | 345 | 349 | 1,767,000 |
| 2005/03/17 | 357 | 364 | 342 | 349 | 6,079,000 |
| 2005/03/16 | 330 | 354 | 327 | 352 | 4,744,000 |
| 2005/03/15 | 332 | 347 | 325 | 326 | 4,971,000 |
| 2005/03/14 | 315 | 327 | 313 | 322 | 1,666,000 |
| 2005/03/11 | 313 | 313 | 310 | 313 | 343,000 |
| 2005/03/10 | 308 | 314 | 304 | 309 | 205,000 |
| 2005/03/09 | 307 | 312 | 305 | 309 | 297,000 |
| 2005/03/08 | 310 | 310 | 302 | 308 | 205,000 |
| 2005/03/07 | 316 | 316 | 307 | 311 | 481,000 |
| 2005/03/04 | 313 | 317 | 310 | 311 | 969,000 |
| 2005/03/03 | 312 | 320 | 308 | 318 | 2,174,000 |
| 2005/03/02 | 306 | 314 | 302 | 311 | 995,000 |
| 2005/03/01 | 303 | 305 | 298 | 303 | 660,000 |
| 2005/02/28 | 310 | 310 | 302 | 305 | 790,000 |
| 2005/02/25 | 292 | 316 | 292 | 305 | 2,568,000 |
| 2005/02/24 | 293 | 295 | 288 | 292 | 283,000 |
| 2005/02/23 | 292 | 293 | 287 | 293 | 192,000 |
| 2005/02/22 | 295 | 296 | 292 | 293 | 157,000 |
| 2005/02/21 | 296 | 300 | 294 | 296 | 194,000 |
| 2005/02/18 | 293 | 296 | 289 | 294 | 161,000 |
| 2005/02/17 | 297 | 297 | 290 | 293 | 187,000 |
| 2005/02/16 | 295 | 298 | 293 | 294 | 287,000 |
| 2005/02/15 | 299 | 300 | 290 | 292 | 451,000 |
| 2005/02/14 | 303 | 304 | 297 | 297 | 322,000 |
| 2005/02/10 | 301 | 303 | 297 | 302 | 335,000 |
| 2005/02/09 | 300 | 305 | 299 | 301 | 927,000 |
| 2005/02/08 | 294 | 298 | 292 | 296 | 269,000 |
| 2005/02/07 | 293 | 294 | 291 | 294 | 172,000 |
| 2005/02/04 | 291 | 295 | 289 | 291 | 169,000 |
| 2005/02/03 | 295 | 295 | 290 | 291 | 442,000 |
| 2005/02/02 | 288 | 295 | 285 | 294 | 454,000 |
| 2005/02/01 | 290 | 292 | 285 | 290 | 304,000 |
| 2005/01/31 | 291 | 293 | 286 | 291 | 563,000 |
| 2005/01/28 | 305 | 310 | 292 | 294 | 3,511,000 |
| 2005/01/27 | 293 | 300 | 287 | 300 | 1,269,000 |
| 2005/01/26 | 289 | 293 | 286 | 292 | 653,000 |
| 2005/01/25 | 295 | 295 | 284 | 284 | 581,000 |
| 2005/01/24 | 286 | 295 | 284 | 295 | 508,000 |
| 2005/01/21 | 280 | 288 | 278 | 287 | 111,000 |
| 2005/01/20 | 288 | 288 | 281 | 285 | 246,000 |
| 2005/01/19 | 293 | 300 | 290 | 293 | 784,000 |
| 2005/01/18 | 289 | 290 | 284 | 290 | 458,000 |
| 2005/01/17 | 283 | 293 | 281 | 292 | 581,000 |
| 2005/01/14 | 278 | 283 | 278 | 281 | 266,000 |
| 2005/01/13 | 279 | 284 | 279 | 283 | 396,000 |
| 2005/01/12 | 283 | 283 | 275 | 277 | 161,000 |
| 2005/01/11 | 290 | 290 | 281 | 282 | 574,000 |
| 2005/01/07 | 263 | 286 | 262 | 275 | 1,257,000 |
| 2005/01/06 | 260 | 262 | 258 | 260 | 69,000 |
| 2005/01/05 | 259 | 263 | 257 | 258 | 173,000 |
| 2005/01/04 | 261 | 261 | 258 | 260 | 37,000 |