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 |
---|---|---|---|---|---|
2015/12/30 | 173 | 175 | 173 | 173 | 39,000 |
2015/12/29 | 172 | 173 | 171 | 173 | 33,000 |
2015/12/28 | 173 | 174 | 170 | 174 | 70,000 |
2015/12/25 | 170 | 170 | 168 | 169 | 109,000 |
2015/12/24 | 172 | 172 | 170 | 171 | 50,000 |
2015/12/22 | 173 | 173 | 171 | 171 | 43,000 |
2015/12/21 | 171 | 172 | 170 | 171 | 63,000 |
2015/12/18 | 173 | 173 | 172 | 172 | 104,000 |
2015/12/17 | 176 | 176 | 174 | 175 | 144,000 |
2015/12/16 | 177 | 178 | 175 | 177 | 54,000 |
2015/12/15 | 176 | 176 | 172 | 174 | 120,000 |
2015/12/14 | 177 | 177 | 175 | 177 | 123,000 |
2015/12/11 | 177 | 178 | 177 | 177 | 75,000 |
2015/12/10 | 179 | 179 | 177 | 177 | 50,000 |
2015/12/09 | 180 | 180 | 178 | 179 | 23,000 |
2015/12/08 | 180 | 180 | 177 | 178 | 61,000 |
2015/12/07 | 180 | 180 | 178 | 178 | 21,000 |
2015/12/04 | 177 | 179 | 177 | 178 | 32,000 |
2015/12/03 | 180 | 180 | 178 | 178 | 69,000 |
2015/12/02 | 180 | 181 | 178 | 181 | 30,000 |
2015/12/01 | 179 | 180 | 178 | 180 | 37,000 |
2015/11/30 | 180 | 181 | 179 | 181 | 19,000 |
2015/11/27 | 181 | 181 | 179 | 180 | 47,000 |
2015/11/26 | 179 | 181 | 179 | 180 | 75,000 |
2015/11/25 | 177 | 181 | 177 | 177 | 233,000 |
2015/11/24 | 174 | 176 | 174 | 176 | 65,000 |
2015/11/20 | 172 | 174 | 172 | 174 | 71,000 |
2015/11/19 | 171 | 173 | 171 | 172 | 87,000 |
2015/11/18 | 171 | 172 | 171 | 172 | 115,000 |
2015/11/17 | 172 | 172 | 170 | 170 | 83,000 |
2015/11/16 | 171 | 172 | 170 | 172 | 68,000 |
2015/11/13 | 171 | 173 | 171 | 171 | 43,000 |
2015/11/12 | 171 | 172 | 170 | 171 | 119,000 |
2015/11/11 | 173 | 175 | 172 | 173 | 146,000 |
2015/11/10 | 174 | 174 | 172 | 174 | 65,000 |
2015/11/09 | 174 | 174 | 172 | 174 | 49,000 |
2015/11/06 | 173 | 173 | 170 | 172 | 39,000 |
2015/11/05 | 172 | 172 | 171 | 171 | 54,000 |
2015/11/04 | 173 | 174 | 169 | 171 | 291,000 |
2015/11/02 | 174 | 174 | 172 | 172 | 106,000 |
2015/10/30 | 175 | 175 | 173 | 174 | 112,000 |
2015/10/29 | 176 | 177 | 175 | 175 | 55,000 |
2015/10/28 | 176 | 177 | 175 | 176 | 66,000 |
2015/10/27 | 178 | 178 | 176 | 177 | 73,000 |
2015/10/26 | 176 | 178 | 176 | 177 | 139,000 |
2015/10/23 | 178 | 179 | 175 | 175 | 69,000 |
2015/10/22 | 176 | 178 | 175 | 176 | 72,000 |
2015/10/21 | 176 | 180 | 176 | 177 | 74,000 |
2015/10/20 | 177 | 178 | 176 | 176 | 15,000 |
2015/10/19 | 181 | 181 | 176 | 176 | 194,000 |
2015/10/16 | 182 | 183 | 180 | 180 | 59,000 |
2015/10/15 | 181 | 183 | 180 | 181 | 112,000 |
2015/10/14 | 185 | 190 | 181 | 181 | 161,000 |
2015/10/13 | 191 | 192 | 181 | 184 | 173,000 |
2015/10/09 | 195 | 195 | 193 | 194 | 46,000 |
2015/10/08 | 194 | 194 | 192 | 193 | 16,000 |
2015/10/07 | 191 | 194 | 190 | 194 | 21,000 |
2015/10/06 | 194 | 194 | 190 | 191 | 26,000 |
2015/10/05 | 189 | 191 | 187 | 189 | 49,000 |
2015/10/02 | 189 | 189 | 187 | 187 | 12,000 |
2015/10/01 | 184 | 191 | 184 | 187 | 32,000 |
2015/09/30 | 183 | 185 | 183 | 184 | 13,000 |
2015/09/29 | 187 | 187 | 183 | 183 | 26,000 |
2015/09/28 | 195 | 195 | 187 | 190 | 39,000 |
2015/09/25 | 188 | 192 | 188 | 192 | 48,000 |
2015/09/24 | 190 | 192 | 187 | 187 | 63,000 |
2015/09/18 | 194 | 195 | 191 | 194 | 22,000 |
2015/09/17 | 192 | 194 | 192 | 194 | 14,000 |
2015/09/16 | 189 | 191 | 189 | 190 | 57,000 |
2015/09/15 | 191 | 192 | 188 | 190 | 36,000 |
2015/09/14 | 198 | 198 | 191 | 192 | 44,000 |
2015/09/11 | 195 | 196 | 195 | 195 | 43,000 |
2015/09/10 | 191 | 193 | 190 | 193 | 25,000 |
2015/09/09 | 189 | 200 | 188 | 198 | 93,000 |
2015/09/08 | 191 | 192 | 185 | 185 | 30,000 |
2015/09/07 | 190 | 190 | 188 | 188 | 19,000 |
2015/09/04 | 194 | 194 | 187 | 188 | 27,000 |
2015/09/03 | 195 | 197 | 187 | 193 | 36,000 |
2015/09/02 | 198 | 200 | 194 | 195 | 29,000 |
2015/09/01 | 202 | 204 | 201 | 201 | 25,000 |
2015/08/31 | 204 | 205 | 202 | 204 | 20,000 |
2015/08/28 | 201 | 206 | 201 | 205 | 23,000 |
2015/08/27 | 200 | 201 | 199 | 200 | 24,000 |
2015/08/26 | 192 | 196 | 191 | 196 | 35,000 |
2015/08/25 | 186 | 203 | 185 | 190 | 37,000 |
2015/08/24 | 194 | 200 | 193 | 193 | 53,000 |
2015/08/21 | 208 | 208 | 205 | 205 | 71,000 |
2015/08/20 | 209 | 211 | 209 | 209 | 12,000 |
2015/08/19 | 211 | 211 | 210 | 210 | 15,000 |
2015/08/18 | 211 | 211 | 210 | 210 | 7,000 |
2015/08/17 | 210 | 211 | 209 | 209 | 12,000 |
2015/08/14 | 212 | 212 | 208 | 209 | 38,000 |
2015/08/13 | 210 | 211 | 210 | 211 | 26,000 |
2015/08/12 | 210 | 212 | 210 | 211 | 63,000 |
2015/08/11 | 215 | 215 | 211 | 212 | 58,000 |
2015/08/10 | 213 | 214 | 212 | 214 | 22,000 |
2015/08/07 | 212 | 213 | 211 | 213 | 24,000 |
2015/08/06 | 213 | 213 | 212 | 212 | 15,000 |
2015/08/05 | 211 | 213 | 210 | 213 | 29,000 |
2015/08/04 | 215 | 215 | 211 | 213 | 39,000 |
2015/08/03 | 214 | 215 | 214 | 215 | 20,000 |
2015/07/31 | 212 | 214 | 212 | 214 | 16,000 |
2015/07/30 | 212 | 213 | 211 | 213 | 12,000 |
2015/07/29 | 213 | 213 | 212 | 212 | 7,000 |
2015/07/28 | 213 | 215 | 212 | 213 | 19,000 |
2015/07/27 | 217 | 217 | 213 | 213 | 40,000 |
2015/07/24 | 215 | 217 | 215 | 217 | 15,000 |
2015/07/23 | 213 | 215 | 213 | 215 | 8,000 |
2015/07/22 | 213 | 214 | 213 | 213 | 55,000 |
2015/07/21 | 217 | 217 | 214 | 215 | 25,000 |
2015/07/17 | 213 | 215 | 212 | 212 | 16,000 |
2015/07/16 | 215 | 215 | 213 | 215 | 9,000 |
2015/07/15 | 214 | 215 | 213 | 215 | 24,000 |
2015/07/14 | 214 | 214 | 213 | 213 | 8,000 |
2015/07/13 | 212 | 217 | 211 | 211 | 107,000 |
2015/07/10 | 210 | 214 | 208 | 214 | 50,000 |
2015/07/09 | 207 | 208 | 190 | 206 | 71,000 |
2015/07/08 | 215 | 215 | 212 | 213 | 43,000 |
2015/07/07 | 215 | 216 | 214 | 214 | 23,000 |
2015/07/06 | 214 | 215 | 214 | 214 | 14,000 |
2015/07/03 | 217 | 217 | 214 | 215 | 131,000 |
2015/07/02 | 218 | 219 | 217 | 217 | 20,000 |
2015/07/01 | 217 | 219 | 217 | 218 | 20,000 |
2015/06/30 | 216 | 219 | 216 | 219 | 35,000 |
2015/06/29 | 217 | 217 | 215 | 216 | 49,000 |
2015/06/26 | 219 | 220 | 217 | 219 | 33,000 |
2015/06/25 | 220 | 221 | 219 | 219 | 16,000 |
2015/06/24 | 220 | 222 | 220 | 221 | 47,000 |
2015/06/23 | 220 | 220 | 217 | 219 | 33,000 |
2015/06/22 | 217 | 220 | 217 | 220 | 9,000 |
2015/06/19 | 217 | 219 | 216 | 219 | 11,000 |
2015/06/18 | 221 | 221 | 216 | 216 | 28,000 |
2015/06/17 | 220 | 222 | 220 | 220 | 37,000 |
2015/06/16 | 224 | 224 | 220 | 220 | 31,000 |
2015/06/15 | 223 | 223 | 222 | 223 | 9,000 |
2015/06/12 | 224 | 224 | 222 | 223 | 74,000 |
2015/06/11 | 220 | 223 | 220 | 223 | 39,000 |
2015/06/10 | 221 | 222 | 219 | 219 | 52,000 |
2015/06/09 | 223 | 225 | 222 | 222 | 51,000 |
2015/06/08 | 223 | 225 | 223 | 223 | 27,000 |
2015/06/05 | 222 | 222 | 221 | 221 | 23,000 |
2015/06/04 | 223 | 223 | 221 | 222 | 55,000 |
2015/06/03 | 223 | 225 | 221 | 222 | 30,000 |
2015/06/02 | 223 | 225 | 221 | 223 | 59,000 |
2015/06/01 | 222 | 223 | 221 | 221 | 30,000 |
2015/05/29 | 221 | 221 | 220 | 220 | 30,000 |
2015/05/28 | 220 | 222 | 220 | 221 | 19,000 |
2015/05/27 | 220 | 221 | 220 | 221 | 52,000 |
2015/05/26 | 221 | 221 | 220 | 220 | 104,000 |
2015/05/25 | 218 | 222 | 218 | 220 | 64,000 |
2015/05/22 | 215 | 218 | 215 | 218 | 53,000 |
2015/05/21 | 217 | 217 | 215 | 216 | 40,000 |
2015/05/20 | 213 | 217 | 213 | 216 | 50,000 |
2015/05/19 | 214 | 214 | 213 | 213 | 47,000 |
2015/05/18 | 212 | 214 | 212 | 213 | 18,000 |
2015/05/15 | 212 | 212 | 212 | 212 | 20,000 |
2015/05/14 | 213 | 213 | 211 | 211 | 36,000 |
2015/05/13 | 214 | 214 | 212 | 212 | 23,000 |
2015/05/12 | 212 | 213 | 212 | 212 | 63,000 |
2015/05/11 | 215 | 215 | 213 | 214 | 40,000 |
2015/05/08 | 212 | 214 | 212 | 213 | 28,000 |
2015/05/07 | 213 | 213 | 212 | 212 | 25,000 |
2015/05/01 | 214 | 214 | 212 | 212 | 24,000 |
2015/04/30 | 215 | 215 | 213 | 214 | 21,000 |
2015/04/28 | 217 | 217 | 213 | 215 | 66,000 |
2015/04/27 | 216 | 217 | 216 | 217 | 27,000 |
2015/04/24 | 214 | 215 | 214 | 215 | 14,000 |
2015/04/23 | 215 | 215 | 214 | 214 | 21,000 |
2015/04/22 | 213 | 214 | 213 | 213 | 22,000 |
2015/04/21 | 214 | 214 | 213 | 214 | 13,000 |
2015/04/20 | 214 | 215 | 213 | 214 | 15,000 |
2015/04/17 | 216 | 217 | 214 | 214 | 29,000 |
2015/04/16 | 215 | 216 | 215 | 216 | 15,000 |
2015/04/15 | 217 | 217 | 214 | 214 | 27,000 |
2015/04/14 | 216 | 217 | 216 | 217 | 13,000 |
2015/04/13 | 219 | 219 | 216 | 217 | 46,000 |
2015/04/10 | 218 | 218 | 217 | 218 | 22,000 |
2015/04/09 | 218 | 218 | 217 | 217 | 9,000 |
2015/04/08 | 217 | 218 | 216 | 217 | 27,000 |
2015/04/07 | 214 | 216 | 214 | 216 | 38,000 |
2015/04/06 | 215 | 216 | 214 | 215 | 10,000 |
2015/04/03 | 213 | 216 | 213 | 215 | 10,000 |
2015/04/02 | 216 | 216 | 210 | 213 | 128,000 |
2015/04/01 | 215 | 216 | 215 | 215 | 29,000 |
2015/03/31 | 217 | 218 | 213 | 215 | 62,000 |
2015/03/30 | 219 | 219 | 217 | 217 | 19,000 |
2015/03/27 | 224 | 224 | 219 | 219 | 32,000 |
2015/03/26 | 225 | 227 | 222 | 224 | 40,000 |
2015/03/25 | 227 | 227 | 224 | 227 | 53,000 |
2015/03/24 | 223 | 226 | 223 | 226 | 44,000 |
2015/03/23 | 225 | 226 | 224 | 224 | 25,000 |
2015/03/20 | 225 | 226 | 223 | 225 | 61,000 |
2015/03/19 | 224 | 225 | 223 | 224 | 29,000 |
2015/03/18 | 222 | 225 | 222 | 225 | 33,000 |
2015/03/17 | 222 | 226 | 222 | 225 | 44,000 |
2015/03/16 | 222 | 226 | 222 | 225 | 30,000 |
2015/03/13 | 223 | 224 | 222 | 224 | 51,000 |
2015/03/12 | 219 | 223 | 219 | 223 | 74,000 |
2015/03/11 | 221 | 223 | 220 | 221 | 54,000 |
2015/03/10 | 223 | 224 | 222 | 224 | 27,000 |
2015/03/09 | 222 | 222 | 221 | 222 | 15,000 |
2015/03/06 | 223 | 223 | 222 | 222 | 16,000 |
2015/03/05 | 222 | 222 | 220 | 222 | 19,000 |
2015/03/04 | 222 | 223 | 220 | 221 | 42,000 |
2015/03/03 | 225 | 226 | 223 | 224 | 64,000 |
2015/03/02 | 229 | 229 | 227 | 228 | 18,000 |
2015/02/27 | 228 | 230 | 226 | 229 | 58,000 |
2015/02/26 | 225 | 228 | 225 | 228 | 20,000 |
2015/02/25 | 227 | 229 | 227 | 227 | 54,000 |
2015/02/24 | 223 | 228 | 223 | 228 | 45,000 |
2015/02/23 | 224 | 226 | 224 | 225 | 16,000 |
2015/02/20 | 225 | 226 | 224 | 224 | 85,000 |
2015/02/19 | 220 | 227 | 220 | 226 | 73,000 |
2015/02/18 | 219 | 222 | 219 | 221 | 103,000 |
2015/02/17 | 214 | 218 | 214 | 218 | 214,000 |
2015/02/16 | 212 | 215 | 212 | 215 | 47,000 |
2015/02/13 | 213 | 213 | 211 | 213 | 34,000 |
2015/02/12 | 212 | 216 | 212 | 213 | 86,000 |
2015/02/10 | 209 | 212 | 209 | 212 | 24,000 |
2015/02/09 | 210 | 211 | 210 | 210 | 19,000 |
2015/02/06 | 210 | 210 | 207 | 208 | 18,000 |
2015/02/05 | 210 | 210 | 208 | 208 | 23,000 |
2015/02/04 | 211 | 211 | 208 | 209 | 19,000 |
2015/02/03 | 211 | 211 | 207 | 207 | 36,000 |
2015/02/02 | 212 | 212 | 209 | 210 | 21,000 |
2015/01/30 | 210 | 212 | 210 | 212 | 20,000 |
2015/01/29 | 207 | 211 | 206 | 210 | 47,000 |
2015/01/28 | 206 | 209 | 205 | 209 | 30,000 |
2015/01/27 | 210 | 210 | 208 | 208 | 22,000 |
2015/01/26 | 209 | 209 | 208 | 209 | 8,000 |
2015/01/23 | 209 | 209 | 207 | 209 | 17,000 |
2015/01/22 | 208 | 208 | 207 | 208 | 12,000 |
2015/01/21 | 209 | 209 | 206 | 206 | 18,000 |
2015/01/20 | 207 | 208 | 205 | 208 | 30,000 |
2015/01/19 | 203 | 211 | 203 | 207 | 21,000 |
2015/01/16 | 203 | 204 | 201 | 203 | 19,000 |
2015/01/15 | 205 | 206 | 205 | 206 | 16,000 |
2015/01/14 | 207 | 208 | 206 | 206 | 9,000 |
2015/01/13 | 209 | 209 | 206 | 207 | 100,000 |
2015/01/09 | 209 | 212 | 209 | 212 | 52,000 |
2015/01/08 | 208 | 210 | 208 | 209 | 26,000 |
2015/01/07 | 205 | 207 | 205 | 206 | 24,000 |
2015/01/06 | 208 | 208 | 204 | 204 | 26,000 |
2015/01/05 | 208 | 209 | 207 | 208 | 23,000 |