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
2010/12/30 103 103 102 102 16,000
2010/12/29 104 104 103 103 17,000
2010/12/28 106 106 104 104 4,000
2010/12/27 107 107 105 106 64,000
2010/12/24 108 108 104 106 59,000
2010/12/22 108 108 107 108 28,000
2010/12/21 108 109 108 108 33,000
2010/12/20 111 111 109 109 29,000
2010/12/17 110 110 108 110 54,000
2010/12/16 111 111 107 108 119,000
2010/12/15 110 112 109 110 67,000
2010/12/14 109 109 108 109 117,000
2010/12/13 111 111 109 109 103,000
2010/12/10 112 112 110 110 127,000
2010/12/09 108 124 108 111 321,000
2010/12/08 105 106 105 106 105,000
2010/12/07 104 104 103 104 56,000
2010/12/06 102 104 102 103 12,000
2010/12/03 104 104 103 103 35,000
2010/12/02 103 104 103 104 51,000
2010/12/01 103 103 102 103 10,000
2010/11/30 105 105 103 103 12,000
2010/11/29 106 106 103 105 49,000
2010/11/26 104 105 104 104 14,000
2010/11/25 101 104 101 104 51,000
2010/11/24 102 102 101 101 17,000
2010/11/22 102 103 102 102 11,000
2010/11/19 103 104 102 102 31,000
2010/11/18 100 103 100 101 24,000
2010/11/17 100 100 99 100 9,000
2010/11/16 103 104 100 100 28,000
2010/11/15 105 105 103 103 25,000
2010/11/12 106 107 105 106 84,000
2010/11/11 103 107 103 107 43,000
2010/11/10 100 102 100 102 30,000
2010/11/09 100 100 98 99 12,000
2010/11/08 99 100 98 99 33,000
2010/11/05 97 100 97 100 13,000
2010/11/04 95 96 95 96 23,000
2010/11/02 96 96 93 94 38,000
2010/11/01 93 101 93 96 24,000
2010/10/29 94 94 92 92 33,000
2010/10/28 99 99 96 96 39,000
2010/10/27 100 100 98 98 60,000
2010/10/26 100 102 100 100 55,000
2010/10/25 100 101 99 100 30,000
2010/10/22 99 100 98 99 35,000
2010/10/21 101 101 99 99 30,000
2010/10/20 103 104 100 101 77,000
2010/10/19 103 107 103 105 15,000
2010/10/18 105 105 103 104 16,000
2010/10/15 106 106 104 105 34,000
2010/10/14 106 109 106 108 18,000
2010/10/13 107 109 105 106 88,000
2010/10/12 117 117 106 106 135,000
2010/10/08 119 119 116 116 53,000
2010/10/07 121 121 117 119 36,000
2010/10/06 120 120 117 120 14,000
2010/10/05 119 119 117 118 15,000
2010/10/04 121 121 119 119 2,000
2010/10/01 119 120 118 119 13,000
2010/09/30 123 123 120 120 19,000
2010/09/29 122 126 118 126 27,000
2010/09/28 119 121 119 121 5,000
2010/09/27 118 122 118 119 57,000
2010/09/24 120 122 120 121 17,000
2010/09/22 121 121 120 120 10,000
2010/09/21 121 122 120 120 36,000
2010/09/17 121 122 120 122 35,000
2010/09/16 125 126 122 122 10,000
2010/09/15 122 124 122 123 23,000
2010/09/14 125 125 124 124 11,000
2010/09/13 126 126 124 124 67,000
2010/09/10 123 125 123 124 59,000
2010/09/09 125 125 123 123 28,000
2010/09/08 122 122 121 121 19,000
2010/09/07 123 124 122 122 13,000
2010/09/06 124 126 121 122 33,000
2010/09/03 122 125 122 125 15,000
2010/09/02 122 123 122 123 9,000
2010/09/01 126 126 121 121 12,000
2010/08/31 126 126 124 124 8,000
2010/08/30 128 128 124 126 13,000
2010/08/27 119 125 118 125 33,000
2010/08/26 119 120 118 119 33,000
2010/08/25 121 121 117 118 17,000
2010/08/24 123 123 120 121 17,000
2010/08/23 136 136 119 123 85,000
2010/08/20 130 131 129 129 9,000
2010/08/19 130 130 128 128 11,000
2010/08/18 127 129 127 127 15,000
2010/08/17 128 129 126 128 12,000
2010/08/16 126 127 126 127 12,000
2010/08/13 125 126 125 126 4,000
2010/08/12 121 125 121 125 83,000
2010/08/11 127 127 125 126 37,000
2010/08/10 133 133 126 127 61,000
2010/08/09 132 132 129 132 19,000
2010/08/06 128 132 128 132 9,000
2010/08/05 127 128 126 128 6,000
2010/08/04 128 128 125 126 27,000
2010/08/03 128 131 128 131 10,000
2010/08/02 128 129 126 126 12,000
2010/07/30 129 129 126 126 13,000
2010/07/29 130 135 130 133 8,000
2010/07/28 133 133 131 133 6,000
2010/07/27 136 136 126 133 43,000
2010/07/26 128 134 128 133 23,000
2010/07/23 129 129 126 128 10,000
2010/07/22 123 128 123 128 18,000
2010/07/21 128 128 123 126 16,000
2010/07/20 127 129 127 129 3,000
2010/07/16 130 130 127 127 10,000
2010/07/15 129 129 129 129 5,000
2010/07/14 136 136 133 134 13,000
2010/07/13 134 135 127 133 22,000
2010/07/12 137 137 135 135 116,000
2010/07/09 131 133 130 132 36,000
2010/07/08 128 130 128 129 20,000
2010/07/07 129 129 125 125 28,000
2010/07/06 126 128 126 128 15,000
2010/07/05 122 127 122 126 14,000
2010/07/02 121 124 121 123 10,000
2010/07/01 120 121 120 121 14,000
2010/06/30 123 126 122 123 13,000
2010/06/29 127 127 124 127 18,000
2010/06/28 128 128 127 128 32,000
2010/06/25 126 129 126 128 28,000
2010/06/24 129 130 129 129 13,000
2010/06/23 133 133 128 129 15,000
2010/06/22 134 134 131 133 11,000
2010/06/21 132 136 132 136 10,000
2010/06/18 131 136 131 133 27,000
2010/06/17 135 135 132 133 13,000
2010/06/16 136 136 133 134 38,000
2010/06/15 129 132 129 131 17,000
2010/06/14 129 133 129 129 133,000
2010/06/11 131 134 131 134 72,000
2010/06/10 129 129 127 129 19,000
2010/06/09 125 126 125 126 14,000
2010/06/08 124 125 124 125 13,000
2010/06/07 125 125 124 125 31,000
2010/06/04 128 129 128 129 14,000
2010/06/03 127 130 127 127 37,000
2010/06/02 129 129 126 126 26,000
2010/06/01 128 129 127 129 19,000
2010/05/31 128 131 126 127 45,000
2010/05/28 133 133 127 128 50,000
2010/05/27 133 133 132 132 33,000
2010/05/26 138 138 133 134 76,000
2010/05/25 129 143 129 143 57,000
2010/05/24 133 137 133 133 60,000
2010/05/21 129 138 127 138 42,000
2010/05/20 140 140 137 139 10,000
2010/05/19 139 143 139 140 40,000
2010/05/18 146 146 142 144 88,000
2010/05/17 136 147 136 145 182,000
2010/05/14 134 141 132 137 67,000
2010/05/13 135 135 132 133 18,000
2010/05/12 131 132 128 132 117,000
2010/05/11 134 137 131 131 42,000
2010/05/10 127 130 127 129 38,000
2010/05/07 126 129 126 128 41,000
2010/05/06 135 138 133 133 41,000
2010/04/30 140 140 139 139 17,000
2010/04/28 137 145 137 138 86,000
2010/04/27 140 147 139 141 112,000
2010/04/26 134 138 134 138 59,000
2010/04/23 134 134 133 134 7,000
2010/04/22 135 135 132 134 34,000
2010/04/21 135 136 134 136 31,000
2010/04/20 133 134 132 133 32,000
2010/04/19 135 135 127 133 58,000
2010/04/16 145 145 139 141 47,000
2010/04/15 142 144 142 144 26,000
2010/04/14 143 143 139 143 28,000
2010/04/13 144 146 137 139 29,000
2010/04/12 140 142 140 142 85,000
2010/04/09 137 139 137 139 51,000
2010/04/08 138 138 136 136 25,000
2010/04/07 137 139 135 139 27,000
2010/04/06 137 137 135 136 21,000
2010/04/05 137 138 135 137 50,000
2010/04/02 134 137 134 137 31,000
2010/04/01 133 135 132 133 45,000
2010/03/31 133 137 132 132 59,000
2010/03/30 134 135 133 134 25,000
2010/03/29 133 134 132 134 32,000
2010/03/26 129 131 128 131 24,000
2010/03/25 128 131 128 130 35,000
2010/03/24 128 131 128 130 19,000
2010/03/23 128 130 128 129 16,000
2010/03/19 129 130 128 128 14,000
2010/03/18 128 129 127 129 29,000
2010/03/17 127 128 124 128 31,000
2010/03/16 127 127 126 126 10,000
2010/03/15 129 129 126 127 15,000
2010/03/12 126 126 124 126 111,000
2010/03/11 126 126 124 124 41,000
2010/03/10 125 126 124 124 40,000
2010/03/09 125 125 122 122 27,000
2010/03/08 126 126 124 124 25,000
2010/03/05 121 123 121 123 17,000
2010/03/04 125 125 121 121 24,000
2010/03/03 124 125 120 125 35,000
2010/03/02 120 123 119 123 30,000
2010/03/01 118 122 118 120 73,000
2010/02/26 113 115 113 115 16,000
2010/02/25 114 116 114 116 16,000
2010/02/24 114 114 112 112 20,000
2010/02/23 117 117 114 115 22,000
2010/02/22 115 116 114 114 24,000
2010/02/19 117 117 113 115 42,000
2010/02/18 118 120 118 119 11,000
2010/02/17 118 120 116 120 23,000
2010/02/16 116 116 115 115 6,000
2010/02/15 117 117 116 116 8,000
2010/02/12 115 117 115 117 100,000
2010/02/10 118 118 115 118 87,000
2010/02/09 120 120 118 118 49,000
2010/02/08 122 122 120 120 27,000
2010/02/05 124 124 122 122 25,000
2010/02/04 124 125 123 125 9,000
2010/02/03 126 126 124 124 19,000
2010/02/02 123 124 123 123 19,000
2010/02/01 124 124 121 121 25,000
2010/01/29 122 125 122 122 35,000
2010/01/28 123 123 122 123 3,000
2010/01/27 126 126 123 123 31,000
2010/01/26 124 126 124 125 35,000
2010/01/25 123 125 123 124 40,000
2010/01/22 128 128 123 127 24,000
2010/01/21 125 128 124 127 21,000
2010/01/20 128 128 126 128 15,000
2010/01/19 128 129 127 129 24,000
2010/01/18 127 132 127 129 34,000
2010/01/15 131 132 128 131 75,000
2010/01/14 132 134 132 133 16,000
2010/01/13 132 133 132 133 26,000
2010/01/12 131 134 130 132 205,000
2010/01/08 132 141 132 138 96,000
2010/01/07 132 132 130 130 37,000
2010/01/06 128 131 128 130 32,000
2010/01/05 127 127 125 126 13,000
2010/01/04 121 127 121 124 44,000

このページの先頭へ