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 |
|---|---|---|---|---|---|
| 2008/12/30 | 145 | 150 | 145 | 150 | 9,000 |
| 2008/12/29 | 150 | 150 | 147 | 147 | 79,000 |
| 2008/12/26 | 142 | 146 | 141 | 144 | 15,000 |
| 2008/12/25 | 140 | 140 | 138 | 140 | 21,000 |
| 2008/12/24 | 137 | 142 | 137 | 140 | 42,000 |
| 2008/12/22 | 141 | 145 | 141 | 142 | 34,000 |
| 2008/12/19 | 144 | 147 | 144 | 145 | 27,000 |
| 2008/12/18 | 146 | 151 | 146 | 147 | 26,000 |
| 2008/12/17 | 154 | 154 | 144 | 147 | 32,000 |
| 2008/12/16 | 156 | 156 | 148 | 151 | 82,000 |
| 2008/12/15 | 152 | 152 | 145 | 147 | 45,000 |
| 2008/12/12 | 155 | 155 | 145 | 145 | 113,000 |
| 2008/12/11 | 143 | 153 | 141 | 153 | 80,000 |
| 2008/12/10 | 140 | 142 | 135 | 142 | 27,000 |
| 2008/12/09 | 144 | 144 | 136 | 139 | 29,000 |
| 2008/12/08 | 135 | 142 | 135 | 142 | 27,000 |
| 2008/12/05 | 139 | 140 | 133 | 135 | 26,000 |
| 2008/12/04 | 138 | 139 | 137 | 139 | 14,000 |
| 2008/12/03 | 138 | 138 | 135 | 136 | 20,000 |
| 2008/12/02 | 140 | 140 | 135 | 140 | 23,000 |
| 2008/12/01 | 137 | 140 | 136 | 140 | 12,000 |
| 2008/11/28 | 137 | 139 | 135 | 136 | 25,000 |
| 2008/11/27 | 142 | 142 | 135 | 136 | 32,000 |
| 2008/11/26 | 130 | 137 | 130 | 137 | 27,000 |
| 2008/11/25 | 136 | 138 | 128 | 132 | 67,000 |
| 2008/11/21 | 127 | 135 | 127 | 135 | 58,000 |
| 2008/11/20 | 143 | 143 | 134 | 135 | 55,000 |
| 2008/11/19 | 149 | 149 | 144 | 146 | 31,000 |
| 2008/11/18 | 150 | 150 | 146 | 149 | 25,000 |
| 2008/11/17 | 150 | 152 | 147 | 151 | 26,000 |
| 2008/11/14 | 148 | 161 | 148 | 150 | 53,000 |
| 2008/11/13 | 143 | 147 | 143 | 146 | 36,000 |
| 2008/11/12 | 152 | 152 | 144 | 147 | 100,000 |
| 2008/11/11 | 149 | 157 | 144 | 148 | 116,000 |
| 2008/11/10 | 148 | 155 | 148 | 149 | 61,000 |
| 2008/11/07 | 144 | 146 | 142 | 144 | 61,000 |
| 2008/11/06 | 147 | 148 | 144 | 148 | 54,000 |
| 2008/11/05 | 150 | 153 | 148 | 152 | 63,000 |
| 2008/11/04 | 147 | 150 | 143 | 149 | 49,000 |
| 2008/10/31 | 145 | 145 | 139 | 143 | 39,000 |
| 2008/10/30 | 134 | 147 | 133 | 147 | 59,000 |
| 2008/10/29 | 143 | 145 | 136 | 136 | 59,000 |
| 2008/10/28 | 130 | 138 | 125 | 138 | 100,000 |
| 2008/10/27 | 145 | 145 | 120 | 121 | 116,000 |
| 2008/10/24 | 143 | 148 | 138 | 140 | 33,000 |
| 2008/10/23 | 146 | 150 | 138 | 148 | 47,000 |
| 2008/10/22 | 148 | 153 | 148 | 153 | 49,000 |
| 2008/10/21 | 153 | 153 | 151 | 153 | 33,000 |
| 2008/10/20 | 138 | 150 | 138 | 150 | 35,000 |
| 2008/10/17 | 137 | 145 | 132 | 143 | 68,000 |
| 2008/10/16 | 140 | 142 | 120 | 136 | 92,000 |
| 2008/10/15 | 152 | 152 | 143 | 150 | 26,000 |
| 2008/10/14 | 168 | 168 | 145 | 152 | 143,000 |
| 2008/10/10 | 125 | 128 | 120 | 128 | 107,000 |
| 2008/10/09 | 126 | 139 | 126 | 130 | 52,000 |
| 2008/10/08 | 132 | 132 | 124 | 124 | 112,000 |
| 2008/10/07 | 126 | 137 | 126 | 132 | 105,000 |
| 2008/10/06 | 158 | 158 | 144 | 146 | 88,000 |
| 2008/10/03 | 163 | 163 | 158 | 159 | 32,000 |
| 2008/10/02 | 171 | 171 | 165 | 165 | 35,000 |
| 2008/10/01 | 174 | 175 | 172 | 172 | 22,000 |
| 2008/09/30 | 167 | 173 | 166 | 172 | 63,000 |
| 2008/09/29 | 184 | 184 | 180 | 182 | 41,000 |
| 2008/09/26 | 186 | 186 | 176 | 179 | 47,000 |
| 2008/09/25 | 184 | 186 | 183 | 184 | 15,000 |
| 2008/09/24 | 182 | 188 | 182 | 188 | 33,000 |
| 2008/09/22 | 195 | 197 | 184 | 186 | 109,000 |
| 2008/09/19 | 189 | 195 | 189 | 193 | 36,000 |
| 2008/09/18 | 183 | 188 | 183 | 187 | 41,000 |
| 2008/09/17 | 185 | 193 | 185 | 193 | 44,000 |
| 2008/09/16 | 180 | 182 | 178 | 182 | 49,000 |
| 2008/09/12 | 191 | 191 | 188 | 191 | 91,000 |
| 2008/09/11 | 189 | 192 | 188 | 189 | 54,000 |
| 2008/09/10 | 184 | 189 | 183 | 188 | 19,000 |
| 2008/09/09 | 189 | 190 | 186 | 186 | 24,000 |
| 2008/09/08 | 188 | 193 | 188 | 192 | 15,000 |
| 2008/09/05 | 189 | 189 | 180 | 186 | 59,000 |
| 2008/09/04 | 192 | 193 | 190 | 190 | 42,000 |
| 2008/09/03 | 192 | 193 | 190 | 192 | 16,000 |
| 2008/09/02 | 196 | 198 | 190 | 191 | 36,000 |
| 2008/09/01 | 199 | 199 | 196 | 196 | 15,000 |
| 2008/08/29 | 200 | 203 | 199 | 203 | 24,000 |
| 2008/08/28 | 198 | 198 | 193 | 196 | 19,000 |
| 2008/08/27 | 193 | 193 | 192 | 193 | 44,000 |
| 2008/08/26 | 192 | 194 | 192 | 194 | 35,000 |
| 2008/08/25 | 196 | 197 | 196 | 197 | 14,000 |
| 2008/08/22 | 200 | 200 | 192 | 194 | 14,000 |
| 2008/08/21 | 197 | 199 | 195 | 196 | 9,000 |
| 2008/08/20 | 193 | 199 | 193 | 195 | 18,000 |
| 2008/08/19 | 203 | 203 | 197 | 197 | 10,000 |
| 2008/08/18 | 200 | 207 | 200 | 203 | 29,000 |
| 2008/08/15 | 190 | 196 | 190 | 196 | 16,000 |
| 2008/08/14 | 190 | 196 | 189 | 194 | 26,000 |
| 2008/08/13 | 204 | 204 | 198 | 198 | 22,000 |
| 2008/08/12 | 209 | 209 | 207 | 207 | 75,000 |
| 2008/08/11 | 205 | 212 | 205 | 212 | 48,000 |
| 2008/08/08 | 203 | 204 | 201 | 204 | 33,000 |
| 2008/08/07 | 207 | 208 | 204 | 204 | 25,000 |
| 2008/08/06 | 206 | 209 | 204 | 208 | 24,000 |
| 2008/08/05 | 204 | 205 | 203 | 204 | 27,000 |
| 2008/08/04 | 206 | 206 | 204 | 205 | 23,000 |
| 2008/08/01 | 215 | 215 | 208 | 208 | 20,000 |
| 2008/07/31 | 213 | 214 | 211 | 214 | 24,000 |
| 2008/07/30 | 210 | 211 | 207 | 210 | 24,000 |
| 2008/07/29 | 207 | 210 | 206 | 209 | 17,000 |
| 2008/07/28 | 217 | 217 | 210 | 210 | 50,000 |
| 2008/07/25 | 207 | 212 | 207 | 212 | 19,000 |
| 2008/07/24 | 211 | 217 | 211 | 214 | 33,000 |
| 2008/07/23 | 213 | 215 | 213 | 213 | 21,000 |
| 2008/07/22 | 211 | 213 | 209 | 213 | 27,000 |
| 2008/07/18 | 213 | 213 | 206 | 206 | 27,000 |
| 2008/07/17 | 212 | 212 | 207 | 211 | 26,000 |
| 2008/07/16 | 204 | 208 | 202 | 207 | 24,000 |
| 2008/07/15 | 213 | 213 | 208 | 209 | 35,000 |
| 2008/07/14 | 218 | 218 | 210 | 210 | 161,000 |
| 2008/07/11 | 196 | 202 | 195 | 202 | 68,000 |
| 2008/07/10 | 196 | 197 | 195 | 196 | 37,000 |
| 2008/07/09 | 199 | 200 | 199 | 199 | 63,000 |
| 2008/07/08 | 204 | 204 | 199 | 200 | 46,000 |
| 2008/07/07 | 206 | 206 | 201 | 204 | 17,000 |
| 2008/07/04 | 203 | 207 | 203 | 205 | 36,000 |
| 2008/07/03 | 206 | 207 | 204 | 204 | 37,000 |
| 2008/07/02 | 210 | 211 | 207 | 207 | 54,000 |
| 2008/07/01 | 215 | 215 | 211 | 211 | 20,000 |
| 2008/06/30 | 208 | 212 | 208 | 211 | 25,000 |
| 2008/06/27 | 215 | 215 | 210 | 212 | 49,000 |
| 2008/06/26 | 218 | 218 | 214 | 214 | 35,000 |
| 2008/06/25 | 215 | 215 | 210 | 215 | 26,000 |
| 2008/06/24 | 215 | 220 | 215 | 217 | 30,000 |
| 2008/06/23 | 210 | 214 | 209 | 213 | 85,000 |
| 2008/06/20 | 215 | 215 | 212 | 212 | 46,000 |
| 2008/06/19 | 218 | 219 | 215 | 216 | 44,000 |
| 2008/06/18 | 222 | 222 | 218 | 220 | 39,000 |
| 2008/06/17 | 223 | 223 | 219 | 220 | 40,000 |
| 2008/06/16 | 225 | 225 | 219 | 223 | 75,000 |
| 2008/06/13 | 214 | 214 | 210 | 212 | 73,000 |
| 2008/06/12 | 217 | 219 | 214 | 219 | 132,000 |
| 2008/06/11 | 215 | 215 | 210 | 214 | 51,000 |
| 2008/06/10 | 215 | 218 | 211 | 212 | 27,000 |
| 2008/06/09 | 210 | 214 | 208 | 211 | 66,000 |
| 2008/06/06 | 225 | 227 | 219 | 219 | 76,000 |
| 2008/06/05 | 229 | 229 | 222 | 223 | 41,000 |
| 2008/06/04 | 219 | 225 | 218 | 225 | 93,000 |
| 2008/06/03 | 219 | 219 | 215 | 218 | 52,000 |
| 2008/06/02 | 220 | 221 | 217 | 219 | 32,000 |
| 2008/05/30 | 214 | 220 | 213 | 220 | 92,000 |
| 2008/05/29 | 213 | 214 | 212 | 213 | 35,000 |
| 2008/05/28 | 217 | 218 | 211 | 211 | 45,000 |
| 2008/05/27 | 218 | 220 | 216 | 218 | 61,000 |
| 2008/05/26 | 216 | 217 | 214 | 215 | 71,000 |
| 2008/05/23 | 218 | 222 | 218 | 222 | 57,000 |
| 2008/05/22 | 220 | 223 | 214 | 221 | 61,000 |
| 2008/05/21 | 218 | 224 | 218 | 223 | 74,000 |
| 2008/05/20 | 224 | 232 | 224 | 228 | 101,000 |
| 2008/05/19 | 210 | 235 | 210 | 235 | 208,000 |
| 2008/05/16 | 202 | 213 | 202 | 212 | 125,000 |
| 2008/05/15 | 201 | 204 | 201 | 204 | 36,000 |
| 2008/05/14 | 198 | 198 | 195 | 197 | 49,000 |
| 2008/05/13 | 201 | 201 | 196 | 197 | 22,000 |
| 2008/05/12 | 200 | 200 | 197 | 197 | 69,000 |
| 2008/05/09 | 204 | 204 | 199 | 201 | 45,000 |
| 2008/05/08 | 195 | 207 | 194 | 201 | 58,000 |
| 2008/05/07 | 197 | 199 | 193 | 198 | 35,000 |
| 2008/05/02 | 193 | 195 | 192 | 193 | 40,000 |
| 2008/05/01 | 199 | 199 | 192 | 192 | 54,000 |
| 2008/04/30 | 192 | 202 | 189 | 198 | 113,000 |
| 2008/04/28 | 195 | 195 | 192 | 194 | 46,000 |
| 2008/04/25 | 188 | 194 | 187 | 194 | 57,000 |
| 2008/04/24 | 188 | 188 | 186 | 188 | 16,000 |
| 2008/04/23 | 186 | 188 | 185 | 186 | 24,000 |
| 2008/04/22 | 188 | 189 | 186 | 186 | 18,000 |
| 2008/04/21 | 194 | 194 | 187 | 187 | 63,000 |
| 2008/04/18 | 183 | 199 | 183 | 190 | 111,000 |
| 2008/04/17 | 184 | 185 | 183 | 185 | 13,000 |
| 2008/04/16 | 182 | 182 | 181 | 182 | 9,000 |
| 2008/04/15 | 184 | 184 | 181 | 181 | 15,000 |
| 2008/04/14 | 188 | 188 | 182 | 183 | 100,000 |
| 2008/04/11 | 185 | 187 | 181 | 187 | 45,000 |
| 2008/04/10 | 187 | 187 | 185 | 185 | 19,000 |
| 2008/04/09 | 186 | 187 | 186 | 187 | 26,000 |
| 2008/04/08 | 188 | 189 | 187 | 188 | 14,000 |
| 2008/04/07 | 185 | 189 | 185 | 189 | 32,000 |
| 2008/04/04 | 189 | 190 | 188 | 188 | 15,000 |
| 2008/04/03 | 193 | 193 | 189 | 191 | 50,000 |
| 2008/04/02 | 191 | 195 | 191 | 191 | 38,000 |
| 2008/04/01 | 189 | 190 | 186 | 189 | 22,000 |
| 2008/03/31 | 190 | 190 | 186 | 188 | 18,000 |
| 2008/03/28 | 188 | 190 | 185 | 190 | 28,000 |
| 2008/03/27 | 190 | 191 | 188 | 190 | 31,000 |
| 2008/03/26 | 188 | 191 | 188 | 191 | 29,000 |
| 2008/03/25 | 193 | 193 | 188 | 189 | 65,000 |
| 2008/03/24 | 188 | 193 | 188 | 191 | 33,000 |
| 2008/03/21 | 189 | 192 | 188 | 192 | 45,000 |
| 2008/03/19 | 182 | 187 | 181 | 187 | 45,000 |
| 2008/03/18 | 177 | 179 | 172 | 179 | 24,000 |
| 2008/03/17 | 176 | 178 | 174 | 176 | 42,000 |
| 2008/03/14 | 185 | 189 | 179 | 183 | 101,000 |
| 2008/03/13 | 190 | 190 | 186 | 186 | 57,000 |
| 2008/03/12 | 197 | 197 | 191 | 192 | 91,000 |
| 2008/03/11 | 183 | 187 | 182 | 187 | 53,000 |
| 2008/03/10 | 183 | 185 | 183 | 184 | 36,000 |
| 2008/03/07 | 183 | 187 | 183 | 186 | 29,000 |
| 2008/03/06 | 184 | 188 | 184 | 185 | 28,000 |
| 2008/03/05 | 183 | 184 | 180 | 183 | 29,000 |
| 2008/03/04 | 186 | 187 | 185 | 186 | 32,000 |
| 2008/03/03 | 186 | 187 | 185 | 185 | 39,000 |
| 2008/02/29 | 190 | 193 | 190 | 191 | 46,000 |
| 2008/02/28 | 191 | 193 | 191 | 193 | 42,000 |
| 2008/02/27 | 197 | 197 | 191 | 192 | 60,000 |
| 2008/02/26 | 197 | 198 | 188 | 189 | 70,000 |
| 2008/02/25 | 188 | 191 | 188 | 191 | 37,000 |
| 2008/02/22 | 188 | 188 | 187 | 187 | 29,000 |
| 2008/02/21 | 187 | 189 | 186 | 187 | 54,000 |
| 2008/02/20 | 191 | 191 | 188 | 188 | 48,000 |
| 2008/02/19 | 189 | 191 | 189 | 191 | 55,000 |
| 2008/02/18 | 186 | 189 | 186 | 189 | 65,000 |
| 2008/02/15 | 181 | 185 | 181 | 184 | 31,000 |
| 2008/02/14 | 177 | 183 | 177 | 183 | 41,000 |
| 2008/02/13 | 179 | 182 | 176 | 176 | 84,000 |
| 2008/02/12 | 186 | 186 | 178 | 184 | 135,000 |
| 2008/02/08 | 182 | 184 | 182 | 184 | 44,000 |
| 2008/02/07 | 179 | 183 | 178 | 183 | 63,000 |
| 2008/02/06 | 185 | 186 | 179 | 182 | 92,000 |
| 2008/02/05 | 189 | 194 | 189 | 194 | 56,000 |
| 2008/02/04 | 188 | 194 | 188 | 192 | 63,000 |
| 2008/02/01 | 179 | 185 | 179 | 184 | 82,000 |
| 2008/01/31 | 176 | 184 | 176 | 184 | 75,000 |
| 2008/01/30 | 180 | 182 | 178 | 182 | 42,000 |
| 2008/01/29 | 179 | 180 | 177 | 179 | 58,000 |
| 2008/01/28 | 180 | 180 | 172 | 174 | 102,000 |
| 2008/01/25 | 170 | 179 | 170 | 177 | 137,000 |
| 2008/01/24 | 166 | 168 | 164 | 167 | 72,000 |
| 2008/01/23 | 156 | 162 | 156 | 162 | 141,000 |
| 2008/01/22 | 156 | 159 | 153 | 154 | 168,000 |
| 2008/01/21 | 168 | 169 | 163 | 163 | 144,000 |
| 2008/01/18 | 166 | 174 | 162 | 173 | 104,000 |
| 2008/01/17 | 165 | 170 | 165 | 169 | 156,000 |
| 2008/01/16 | 167 | 171 | 165 | 165 | 167,000 |
| 2008/01/15 | 201 | 201 | 176 | 177 | 302,000 |
| 2008/01/11 | 192 | 192 | 190 | 191 | 129,000 |
| 2008/01/10 | 195 | 195 | 192 | 192 | 90,000 |
| 2008/01/09 | 190 | 193 | 190 | 193 | 81,000 |
| 2008/01/08 | 191 | 193 | 190 | 191 | 103,000 |
| 2008/01/07 | 193 | 193 | 191 | 192 | 111,000 |
| 2008/01/04 | 196 | 199 | 193 | 193 | 109,000 |