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 |
|---|---|---|---|---|---|
| 2006/12/29 | 283 | 283 | 280 | 281 | 30,000 |
| 2006/12/28 | 282 | 283 | 277 | 279 | 104,000 |
| 2006/12/27 | 278 | 280 | 276 | 278 | 98,000 |
| 2006/12/26 | 272 | 274 | 271 | 274 | 73,000 |
| 2006/12/25 | 273 | 274 | 272 | 273 | 56,000 |
| 2006/12/22 | 274 | 277 | 274 | 275 | 71,000 |
| 2006/12/21 | 280 | 281 | 277 | 278 | 54,000 |
| 2006/12/20 | 271 | 278 | 271 | 278 | 53,000 |
| 2006/12/19 | 277 | 280 | 272 | 272 | 83,000 |
| 2006/12/18 | 283 | 285 | 280 | 281 | 109,000 |
| 2006/12/15 | 276 | 278 | 274 | 278 | 129,000 |
| 2006/12/14 | 271 | 276 | 271 | 276 | 123,000 |
| 2006/12/13 | 269 | 274 | 268 | 271 | 95,000 |
| 2006/12/12 | 269 | 270 | 267 | 270 | 135,000 |
| 2006/12/11 | 265 | 266 | 264 | 266 | 107,000 |
| 2006/12/08 | 267 | 268 | 263 | 264 | 120,000 |
| 2006/12/07 | 266 | 267 | 265 | 267 | 64,000 |
| 2006/12/06 | 265 | 265 | 262 | 265 | 54,000 |
| 2006/12/05 | 265 | 268 | 265 | 265 | 103,000 |
| 2006/12/04 | 265 | 266 | 262 | 265 | 41,000 |
| 2006/12/01 | 255 | 262 | 255 | 262 | 50,000 |
| 2006/11/30 | 260 | 262 | 260 | 260 | 37,000 |
| 2006/11/29 | 251 | 260 | 251 | 260 | 86,000 |
| 2006/11/28 | 249 | 250 | 247 | 250 | 60,000 |
| 2006/11/27 | 247 | 249 | 244 | 249 | 46,000 |
| 2006/11/24 | 242 | 245 | 242 | 245 | 41,000 |
| 2006/11/22 | 243 | 246 | 238 | 245 | 104,000 |
| 2006/11/21 | 245 | 245 | 244 | 244 | 51,000 |
| 2006/11/20 | 254 | 255 | 241 | 241 | 254,000 |
| 2006/11/17 | 260 | 260 | 254 | 254 | 99,000 |
| 2006/11/16 | 263 | 264 | 260 | 260 | 57,000 |
| 2006/11/15 | 264 | 264 | 261 | 262 | 34,000 |
| 2006/11/14 | 258 | 262 | 258 | 260 | 45,000 |
| 2006/11/13 | 265 | 265 | 258 | 260 | 107,000 |
| 2006/11/10 | 259 | 265 | 256 | 260 | 139,000 |
| 2006/11/09 | 263 | 263 | 260 | 261 | 86,000 |
| 2006/11/08 | 264 | 266 | 263 | 264 | 47,000 |
| 2006/11/07 | 266 | 266 | 264 | 264 | 29,000 |
| 2006/11/06 | 264 | 266 | 264 | 266 | 21,000 |
| 2006/11/02 | 264 | 267 | 262 | 267 | 65,000 |
| 2006/11/01 | 267 | 268 | 265 | 266 | 27,000 |
| 2006/10/31 | 268 | 270 | 267 | 267 | 57,000 |
| 2006/10/30 | 266 | 269 | 266 | 268 | 31,000 |
| 2006/10/27 | 274 | 274 | 268 | 270 | 92,000 |
| 2006/10/26 | 269 | 272 | 269 | 270 | 31,000 |
| 2006/10/25 | 273 | 273 | 270 | 272 | 36,000 |
| 2006/10/24 | 274 | 274 | 272 | 272 | 39,000 |
| 2006/10/23 | 271 | 272 | 268 | 270 | 56,000 |
| 2006/10/20 | 271 | 272 | 269 | 269 | 25,000 |
| 2006/10/19 | 268 | 270 | 267 | 270 | 84,000 |
| 2006/10/18 | 266 | 267 | 266 | 267 | 23,000 |
| 2006/10/17 | 269 | 270 | 266 | 266 | 69,000 |
| 2006/10/16 | 264 | 268 | 263 | 267 | 66,000 |
| 2006/10/13 | 265 | 265 | 263 | 264 | 41,000 |
| 2006/10/12 | 268 | 268 | 259 | 262 | 117,000 |
| 2006/10/11 | 264 | 266 | 257 | 262 | 116,000 |
| 2006/10/10 | 265 | 270 | 264 | 265 | 90,000 |
| 2006/10/06 | 274 | 276 | 269 | 270 | 76,000 |
| 2006/10/05 | 273 | 274 | 269 | 273 | 54,000 |
| 2006/10/04 | 274 | 275 | 269 | 269 | 36,000 |
| 2006/10/03 | 274 | 275 | 273 | 274 | 32,000 |
| 2006/10/02 | 276 | 278 | 270 | 273 | 48,000 |
| 2006/09/29 | 274 | 276 | 271 | 274 | 97,000 |
| 2006/09/28 | 271 | 271 | 269 | 271 | 43,000 |
| 2006/09/27 | 271 | 271 | 267 | 270 | 52,000 |
| 2006/09/26 | 271 | 273 | 260 | 266 | 130,000 |
| 2006/09/25 | 271 | 274 | 270 | 274 | 64,000 |
| 2006/09/22 | 271 | 274 | 269 | 273 | 81,000 |
| 2006/09/21 | 276 | 276 | 272 | 276 | 91,000 |
| 2006/09/20 | 274 | 277 | 272 | 275 | 37,000 |
| 2006/09/19 | 279 | 282 | 276 | 277 | 48,000 |
| 2006/09/15 | 278 | 279 | 273 | 277 | 100,000 |
| 2006/09/14 | 278 | 283 | 274 | 279 | 110,000 |
| 2006/09/13 | 287 | 291 | 282 | 283 | 45,000 |
| 2006/09/12 | 291 | 291 | 285 | 286 | 99,000 |
| 2006/09/11 | 285 | 291 | 285 | 291 | 91,000 |
| 2006/09/08 | 283 | 288 | 283 | 287 | 151,000 |
| 2006/09/07 | 290 | 293 | 284 | 285 | 89,000 |
| 2006/09/06 | 294 | 297 | 292 | 292 | 168,000 |
| 2006/09/05 | 287 | 290 | 287 | 288 | 31,000 |
| 2006/09/04 | 288 | 288 | 282 | 286 | 87,000 |
| 2006/09/01 | 288 | 288 | 282 | 284 | 30,000 |
| 2006/08/31 | 285 | 288 | 283 | 284 | 31,000 |
| 2006/08/30 | 282 | 283 | 278 | 283 | 37,000 |
| 2006/08/29 | 280 | 283 | 280 | 282 | 30,000 |
| 2006/08/28 | 284 | 285 | 279 | 279 | 58,000 |
| 2006/08/25 | 285 | 289 | 285 | 285 | 30,000 |
| 2006/08/24 | 286 | 287 | 283 | 286 | 26,000 |
| 2006/08/23 | 289 | 290 | 286 | 287 | 83,000 |
| 2006/08/22 | 284 | 287 | 282 | 287 | 32,000 |
| 2006/08/21 | 286 | 289 | 282 | 282 | 34,000 |
| 2006/08/18 | 282 | 286 | 282 | 286 | 29,000 |
| 2006/08/17 | 287 | 287 | 281 | 281 | 92,000 |
| 2006/08/16 | 285 | 286 | 283 | 285 | 39,000 |
| 2006/08/15 | 281 | 282 | 279 | 280 | 49,000 |
| 2006/08/14 | 271 | 286 | 270 | 276 | 106,000 |
| 2006/08/11 | 271 | 273 | 268 | 273 | 43,000 |
| 2006/08/10 | 268 | 271 | 267 | 271 | 26,000 |
| 2006/08/09 | 267 | 272 | 266 | 270 | 29,000 |
| 2006/08/08 | 265 | 268 | 263 | 268 | 70,000 |
| 2006/08/07 | 271 | 271 | 265 | 266 | 41,000 |
| 2006/08/04 | 274 | 275 | 272 | 274 | 28,000 |
| 2006/08/03 | 277 | 279 | 273 | 273 | 20,000 |
| 2006/08/02 | 272 | 273 | 270 | 273 | 30,000 |
| 2006/08/01 | 275 | 275 | 270 | 270 | 17,000 |
| 2006/07/31 | 275 | 275 | 271 | 272 | 43,000 |
| 2006/07/28 | 265 | 270 | 265 | 270 | 42,000 |
| 2006/07/27 | 262 | 265 | 261 | 265 | 57,000 |
| 2006/07/26 | 265 | 266 | 261 | 262 | 100,000 |
| 2006/07/25 | 268 | 269 | 264 | 267 | 27,000 |
| 2006/07/24 | 272 | 272 | 262 | 266 | 77,000 |
| 2006/07/21 | 273 | 275 | 269 | 272 | 29,000 |
| 2006/07/20 | 277 | 279 | 277 | 278 | 32,000 |
| 2006/07/19 | 276 | 276 | 270 | 270 | 38,000 |
| 2006/07/18 | 277 | 278 | 272 | 272 | 112,000 |
| 2006/07/14 | 277 | 279 | 276 | 276 | 46,000 |
| 2006/07/13 | 278 | 285 | 278 | 282 | 37,000 |
| 2006/07/12 | 292 | 292 | 281 | 284 | 111,000 |
| 2006/07/11 | 290 | 290 | 283 | 287 | 54,000 |
| 2006/07/10 | 282 | 290 | 281 | 289 | 53,000 |
| 2006/07/07 | 287 | 291 | 286 | 287 | 58,000 |
| 2006/07/06 | 289 | 289 | 285 | 287 | 74,000 |
| 2006/07/05 | 288 | 292 | 288 | 289 | 104,000 |
| 2006/07/04 | 293 | 293 | 289 | 291 | 37,000 |
| 2006/07/03 | 288 | 292 | 288 | 291 | 66,000 |
| 2006/06/30 | 287 | 295 | 287 | 288 | 86,000 |
| 2006/06/29 | 281 | 286 | 281 | 285 | 46,000 |
| 2006/06/28 | 283 | 284 | 281 | 284 | 40,000 |
| 2006/06/27 | 288 | 288 | 284 | 284 | 121,000 |
| 2006/06/26 | 287 | 287 | 282 | 283 | 53,000 |
| 2006/06/23 | 280 | 284 | 280 | 283 | 43,000 |
| 2006/06/22 | 283 | 285 | 281 | 284 | 45,000 |
| 2006/06/21 | 278 | 278 | 276 | 278 | 39,000 |
| 2006/06/20 | 286 | 286 | 279 | 280 | 126,000 |
| 2006/06/19 | 279 | 286 | 278 | 282 | 111,000 |
| 2006/06/16 | 279 | 279 | 273 | 276 | 125,000 |
| 2006/06/15 | 268 | 268 | 264 | 264 | 166,000 |
| 2006/06/14 | 258 | 267 | 257 | 265 | 124,000 |
| 2006/06/13 | 262 | 266 | 258 | 259 | 91,000 |
| 2006/06/12 | 267 | 267 | 258 | 265 | 138,000 |
| 2006/06/09 | 250 | 255 | 241 | 253 | 330,000 |
| 2006/06/08 | 263 | 263 | 251 | 252 | 337,000 |
| 2006/06/07 | 275 | 280 | 267 | 268 | 87,000 |
| 2006/06/06 | 285 | 285 | 277 | 280 | 73,000 |
| 2006/06/05 | 288 | 294 | 277 | 286 | 91,000 |
| 2006/06/02 | 297 | 297 | 265 | 293 | 153,000 |
| 2006/06/01 | 304 | 304 | 295 | 299 | 69,000 |
| 2006/05/31 | 305 | 305 | 296 | 296 | 129,000 |
| 2006/05/30 | 311 | 312 | 309 | 310 | 59,000 |
| 2006/05/29 | 315 | 316 | 314 | 316 | 55,000 |
| 2006/05/26 | 312 | 314 | 311 | 313 | 19,000 |
| 2006/05/25 | 314 | 314 | 308 | 310 | 39,000 |
| 2006/05/24 | 306 | 311 | 305 | 311 | 84,000 |
| 2006/05/23 | 315 | 315 | 311 | 311 | 39,000 |
| 2006/05/22 | 323 | 323 | 315 | 316 | 58,000 |
| 2006/05/19 | 314 | 320 | 308 | 319 | 90,000 |
| 2006/05/18 | 313 | 313 | 306 | 313 | 105,000 |
| 2006/05/17 | 313 | 316 | 304 | 309 | 151,000 |
| 2006/05/16 | 324 | 324 | 312 | 314 | 133,000 |
| 2006/05/15 | 315 | 317 | 310 | 317 | 128,000 |
| 2006/05/12 | 314 | 329 | 308 | 315 | 374,000 |
| 2006/05/11 | 306 | 313 | 306 | 311 | 80,000 |
| 2006/05/10 | 319 | 319 | 313 | 316 | 71,000 |
| 2006/05/09 | 315 | 318 | 314 | 315 | 91,000 |
| 2006/05/08 | 319 | 321 | 316 | 318 | 71,000 |
| 2006/05/02 | 314 | 316 | 313 | 316 | 92,000 |
| 2006/05/01 | 317 | 319 | 313 | 313 | 120,000 |
| 2006/04/28 | 317 | 318 | 314 | 318 | 75,000 |
| 2006/04/27 | 323 | 323 | 318 | 318 | 52,000 |
| 2006/04/26 | 315 | 317 | 313 | 315 | 58,000 |
| 2006/04/25 | 313 | 318 | 313 | 317 | 97,000 |
| 2006/04/24 | 323 | 324 | 312 | 317 | 107,000 |
| 2006/04/21 | 326 | 326 | 324 | 326 | 43,000 |
| 2006/04/20 | 321 | 326 | 321 | 325 | 81,000 |
| 2006/04/19 | 330 | 331 | 325 | 326 | 101,000 |
| 2006/04/18 | 318 | 326 | 317 | 326 | 65,000 |
| 2006/04/17 | 328 | 328 | 323 | 323 | 57,000 |
| 2006/04/14 | 332 | 332 | 325 | 331 | 55,000 |
| 2006/04/13 | 330 | 331 | 329 | 330 | 68,000 |
| 2006/04/12 | 335 | 335 | 330 | 330 | 96,000 |
| 2006/04/11 | 337 | 337 | 328 | 332 | 121,000 |
| 2006/04/10 | 330 | 330 | 326 | 330 | 50,000 |
| 2006/04/07 | 325 | 329 | 324 | 327 | 68,000 |
| 2006/04/06 | 325 | 329 | 324 | 327 | 67,000 |
| 2006/04/05 | 330 | 330 | 326 | 326 | 82,000 |
| 2006/04/04 | 330 | 331 | 327 | 330 | 110,000 |
| 2006/04/03 | 327 | 332 | 327 | 329 | 107,000 |
| 2006/03/31 | 331 | 333 | 330 | 331 | 59,000 |
| 2006/03/30 | 335 | 335 | 330 | 332 | 89,000 |
| 2006/03/29 | 329 | 332 | 327 | 332 | 70,000 |
| 2006/03/28 | 327 | 328 | 321 | 326 | 63,000 |
| 2006/03/27 | 332 | 332 | 327 | 330 | 43,000 |
| 2006/03/24 | 328 | 331 | 326 | 327 | 57,000 |
| 2006/03/23 | 330 | 330 | 327 | 328 | 72,000 |
| 2006/03/22 | 325 | 330 | 324 | 328 | 94,000 |
| 2006/03/20 | 324 | 325 | 322 | 324 | 45,000 |
| 2006/03/17 | 316 | 321 | 316 | 321 | 36,000 |
| 2006/03/16 | 324 | 324 | 318 | 318 | 68,000 |
| 2006/03/15 | 325 | 325 | 321 | 321 | 51,000 |
| 2006/03/14 | 325 | 326 | 319 | 320 | 87,000 |
| 2006/03/13 | 320 | 324 | 318 | 320 | 137,000 |
| 2006/03/10 | 315 | 317 | 312 | 315 | 166,000 |
| 2006/03/09 | 312 | 315 | 308 | 309 | 223,000 |
| 2006/03/08 | 307 | 312 | 306 | 312 | 79,000 |
| 2006/03/07 | 309 | 309 | 305 | 308 | 42,000 |
| 2006/03/06 | 302 | 310 | 302 | 308 | 116,000 |
| 2006/03/03 | 308 | 313 | 304 | 306 | 157,000 |
| 2006/03/02 | 315 | 315 | 308 | 308 | 85,000 |
| 2006/03/01 | 310 | 315 | 310 | 314 | 102,000 |
| 2006/02/28 | 320 | 322 | 312 | 317 | 89,000 |
| 2006/02/27 | 323 | 323 | 318 | 318 | 103,000 |
| 2006/02/24 | 319 | 320 | 313 | 319 | 176,000 |
| 2006/02/23 | 314 | 322 | 310 | 318 | 182,000 |
| 2006/02/22 | 301 | 314 | 300 | 307 | 147,000 |
| 2006/02/21 | 293 | 303 | 293 | 299 | 193,000 |
| 2006/02/20 | 300 | 307 | 290 | 293 | 296,000 |
| 2006/02/17 | 323 | 323 | 306 | 309 | 226,000 |
| 2006/02/16 | 322 | 325 | 317 | 318 | 150,000 |
| 2006/02/15 | 330 | 332 | 323 | 325 | 170,000 |
| 2006/02/14 | 320 | 328 | 314 | 325 | 284,000 |
| 2006/02/13 | 338 | 338 | 316 | 320 | 338,000 |
| 2006/02/10 | 346 | 346 | 337 | 341 | 189,000 |
| 2006/02/09 | 351 | 351 | 343 | 345 | 199,000 |
| 2006/02/08 | 353 | 353 | 342 | 342 | 281,000 |
| 2006/02/07 | 355 | 355 | 352 | 352 | 211,000 |
| 2006/02/06 | 358 | 358 | 346 | 354 | 275,000 |
| 2006/02/03 | 354 | 355 | 350 | 353 | 116,000 |
| 2006/02/02 | 356 | 359 | 352 | 355 | 113,000 |
| 2006/02/01 | 358 | 358 | 350 | 351 | 140,000 |
| 2006/01/31 | 356 | 359 | 354 | 356 | 109,000 |
| 2006/01/30 | 371 | 371 | 356 | 356 | 231,000 |
| 2006/01/27 | 355 | 359 | 350 | 356 | 182,000 |
| 2006/01/26 | 342 | 353 | 342 | 351 | 237,000 |
| 2006/01/25 | 345 | 348 | 340 | 342 | 171,000 |
| 2006/01/24 | 339 | 342 | 334 | 341 | 184,000 |
| 2006/01/23 | 325 | 338 | 325 | 334 | 240,000 |
| 2006/01/20 | 355 | 358 | 335 | 345 | 291,000 |
| 2006/01/19 | 333 | 357 | 328 | 355 | 406,000 |
| 2006/01/18 | 361 | 363 | 320 | 333 | 730,000 |
| 2006/01/17 | 379 | 380 | 355 | 359 | 289,000 |
| 2006/01/16 | 377 | 384 | 377 | 381 | 197,000 |
| 2006/01/13 | 378 | 380 | 376 | 380 | 227,000 |
| 2006/01/12 | 383 | 383 | 365 | 374 | 479,000 |
| 2006/01/11 | 380 | 381 | 375 | 378 | 248,000 |
| 2006/01/10 | 390 | 395 | 381 | 382 | 335,000 |
| 2006/01/06 | 386 | 386 | 380 | 381 | 369,000 |
| 2006/01/05 | 389 | 397 | 379 | 381 | 683,000 |
| 2006/01/04 | 382 | 389 | 374 | 388 | 1,043,000 |