三陽商会(8011)の株価時系列情報
三陽商会(8011)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,481 | 2,526 | 2,464 | 2,505 | 82,300 |
| 2024/07/25 | 2,450 | 2,454 | 2,411 | 2,450 | 109,700 |
| 2024/07/24 | 2,508 | 2,510 | 2,468 | 2,468 | 74,700 |
| 2024/07/23 | 2,500 | 2,523 | 2,487 | 2,513 | 54,500 |
| 2024/07/22 | 2,520 | 2,525 | 2,481 | 2,481 | 80,600 |
| 2024/07/19 | 2,520 | 2,521 | 2,490 | 2,505 | 82,900 |
| 2024/07/18 | 2,555 | 2,557 | 2,520 | 2,520 | 85,700 |
| 2024/07/17 | 2,578 | 2,587 | 2,551 | 2,580 | 89,200 |
| 2024/07/16 | 2,566 | 2,584 | 2,549 | 2,554 | 78,500 |
| 2024/07/12 | 2,515 | 2,562 | 2,512 | 2,537 | 114,900 |
| 2024/07/11 | 2,540 | 2,543 | 2,496 | 2,532 | 79,200 |
| 2024/07/10 | 2,543 | 2,557 | 2,525 | 2,530 | 78,200 |
| 2024/07/09 | 2,527 | 2,543 | 2,515 | 2,543 | 72,900 |
| 2024/07/08 | 2,520 | 2,537 | 2,495 | 2,506 | 111,600 |
| 2024/07/05 | 2,550 | 2,580 | 2,498 | 2,505 | 253,600 |
| 2024/07/04 | 2,488 | 2,551 | 2,488 | 2,507 | 136,000 |
| 2024/07/03 | 2,450 | 2,507 | 2,450 | 2,488 | 154,600 |
| 2024/07/02 | 2,418 | 2,445 | 2,405 | 2,432 | 150,800 |
| 2024/07/01 | 2,398 | 2,418 | 2,361 | 2,410 | 177,600 |
| 2024/06/28 | 2,495 | 2,508 | 2,379 | 2,401 | 565,000 |
| 2024/06/27 | 2,490 | 2,510 | 2,452 | 2,473 | 110,300 |
| 2024/06/26 | 2,471 | 2,489 | 2,460 | 2,481 | 57,300 |
| 2024/06/25 | 2,442 | 2,479 | 2,438 | 2,471 | 60,700 |
| 2024/06/24 | 2,441 | 2,452 | 2,401 | 2,423 | 66,300 |
| 2024/06/21 | 2,456 | 2,480 | 2,431 | 2,432 | 78,100 |
| 2024/06/20 | 2,428 | 2,455 | 2,407 | 2,446 | 72,400 |
| 2024/06/19 | 2,442 | 2,461 | 2,410 | 2,428 | 55,600 |
| 2024/06/18 | 2,468 | 2,468 | 2,420 | 2,441 | 51,000 |
| 2024/06/17 | 2,476 | 2,488 | 2,406 | 2,432 | 99,600 |
| 2024/06/14 | 2,401 | 2,490 | 2,401 | 2,490 | 110,200 |
| 2024/06/13 | 2,458 | 2,471 | 2,380 | 2,415 | 107,700 |
| 2024/06/12 | 2,457 | 2,466 | 2,431 | 2,452 | 118,100 |
| 2024/06/11 | 2,530 | 2,530 | 2,467 | 2,468 | 96,300 |
| 2024/06/10 | 2,500 | 2,527 | 2,480 | 2,523 | 81,200 |
| 2024/06/07 | 2,512 | 2,537 | 2,479 | 2,500 | 94,000 |
| 2024/06/06 | 2,571 | 2,577 | 2,536 | 2,544 | 37,000 |
| 2024/06/05 | 2,590 | 2,599 | 2,563 | 2,563 | 73,300 |
| 2024/06/04 | 2,566 | 2,595 | 2,554 | 2,582 | 52,900 |
| 2024/06/03 | 2,589 | 2,597 | 2,550 | 2,566 | 69,500 |
| 2024/05/31 | 2,490 | 2,571 | 2,469 | 2,563 | 111,400 |
| 2024/05/30 | 2,465 | 2,493 | 2,407 | 2,482 | 179,100 |
| 2024/05/29 | 2,561 | 2,568 | 2,480 | 2,491 | 158,900 |
| 2024/05/28 | 2,613 | 2,630 | 2,567 | 2,570 | 67,600 |
| 2024/05/27 | 2,643 | 2,651 | 2,575 | 2,605 | 80,600 |
| 2024/05/24 | 2,579 | 2,628 | 2,571 | 2,588 | 80,300 |
| 2024/05/23 | 2,580 | 2,600 | 2,561 | 2,593 | 82,400 |
| 2024/05/22 | 2,615 | 2,655 | 2,595 | 2,600 | 93,000 |
| 2024/05/21 | 2,666 | 2,691 | 2,620 | 2,621 | 118,000 |
| 2024/05/20 | 2,681 | 2,694 | 2,642 | 2,664 | 144,600 |
| 2024/05/17 | 2,713 | 2,755 | 2,685 | 2,694 | 106,800 |
| 2024/05/16 | 2,777 | 2,778 | 2,707 | 2,721 | 121,000 |
| 2024/05/15 | 2,820 | 2,860 | 2,780 | 2,782 | 77,800 |
| 2024/05/14 | 2,796 | 2,825 | 2,780 | 2,813 | 59,300 |
| 2024/05/13 | 2,932 | 2,967 | 2,794 | 2,816 | 151,900 |
| 2024/05/10 | 2,849 | 2,900 | 2,846 | 2,900 | 72,000 |
| 2024/05/09 | 2,824 | 2,866 | 2,784 | 2,839 | 65,300 |
| 2024/05/08 | 2,924 | 2,932 | 2,834 | 2,834 | 83,300 |
| 2024/05/07 | 2,898 | 2,954 | 2,880 | 2,924 | 177,200 |
| 2024/05/02 | 2,766 | 2,813 | 2,760 | 2,805 | 55,400 |
| 2024/05/01 | 2,778 | 2,794 | 2,736 | 2,746 | 67,900 |
| 2024/04/30 | 2,812 | 2,812 | 2,750 | 2,791 | 70,000 |
| 2024/04/26 | 2,837 | 2,837 | 2,721 | 2,774 | 287,100 |
| 2024/04/25 | 2,945 | 2,986 | 2,865 | 2,877 | 178,800 |
| 2024/04/24 | 2,874 | 2,938 | 2,857 | 2,937 | 227,700 |
| 2024/04/23 | 2,838 | 2,886 | 2,824 | 2,855 | 161,000 |
| 2024/04/22 | 2,730 | 2,805 | 2,711 | 2,801 | 149,400 |
| 2024/04/19 | 2,800 | 2,830 | 2,678 | 2,717 | 150,100 |
| 2024/04/18 | 2,666 | 2,850 | 2,666 | 2,799 | 182,200 |
| 2024/04/17 | 2,716 | 2,764 | 2,646 | 2,662 | 187,400 |
| 2024/04/16 | 2,831 | 2,874 | 2,716 | 2,718 | 213,500 |
| 2024/04/15 | 2,634 | 2,896 | 2,625 | 2,864 | 601,000 |
| 2024/04/12 | 2,721 | 2,786 | 2,586 | 2,639 | 1,084,400 |
| 2024/04/11 | 2,694 | 2,715 | 2,665 | 2,690 | 154,300 |
| 2024/04/10 | 2,742 | 2,747 | 2,692 | 2,700 | 83,300 |
| 2024/04/09 | 2,799 | 2,799 | 2,726 | 2,742 | 81,300 |
| 2024/04/08 | 2,773 | 2,818 | 2,750 | 2,773 | 125,400 |
| 2024/04/05 | 2,687 | 2,745 | 2,680 | 2,728 | 93,900 |
| 2024/04/04 | 2,782 | 2,782 | 2,704 | 2,715 | 103,300 |
| 2024/04/03 | 2,704 | 2,770 | 2,690 | 2,745 | 111,400 |
| 2024/04/02 | 2,780 | 2,780 | 2,686 | 2,700 | 151,800 |
| 2024/04/01 | 2,919 | 2,933 | 2,792 | 2,803 | 118,400 |
| 2024/03/29 | 2,745 | 2,910 | 2,745 | 2,910 | 260,100 |
| 2024/03/28 | 2,780 | 2,810 | 2,713 | 2,730 | 111,400 |
| 2024/03/27 | 2,679 | 2,837 | 2,679 | 2,790 | 294,400 |
| 2024/03/26 | 2,646 | 2,700 | 2,636 | 2,673 | 67,800 |
| 2024/03/25 | 2,699 | 2,704 | 2,656 | 2,656 | 53,500 |
| 2024/03/22 | 2,694 | 2,710 | 2,640 | 2,710 | 97,400 |
| 2024/03/21 | 2,683 | 2,707 | 2,662 | 2,663 | 94,100 |
| 2024/03/19 | 2,672 | 2,699 | 2,630 | 2,664 | 94,900 |
| 2024/03/18 | 2,651 | 2,680 | 2,641 | 2,652 | 70,500 |
| 2024/03/15 | 2,593 | 2,662 | 2,569 | 2,645 | 101,200 |
| 2024/03/14 | 2,555 | 2,610 | 2,545 | 2,608 | 75,800 |
| 2024/03/13 | 2,600 | 2,600 | 2,516 | 2,541 | 71,000 |
| 2024/03/12 | 2,549 | 2,580 | 2,512 | 2,580 | 87,100 |
| 2024/03/11 | 2,545 | 2,609 | 2,542 | 2,567 | 114,500 |
| 2024/03/08 | 2,567 | 2,632 | 2,567 | 2,591 | 72,300 |
| 2024/03/07 | 2,674 | 2,674 | 2,558 | 2,611 | 173,900 |
| 2024/03/06 | 2,533 | 2,683 | 2,522 | 2,670 | 332,600 |
| 2024/03/05 | 2,508 | 2,526 | 2,463 | 2,522 | 104,200 |
| 2024/03/04 | 2,523 | 2,539 | 2,486 | 2,515 | 146,100 |
| 2024/03/01 | 2,540 | 2,616 | 2,495 | 2,507 | 234,800 |
| 2024/02/29 | 2,578 | 2,601 | 2,502 | 2,540 | 240,800 |
| 2024/02/28 | 2,603 | 2,655 | 2,561 | 2,615 | 440,400 |
| 2024/02/27 | 2,810 | 2,810 | 2,664 | 2,675 | 593,600 |
| 2024/02/26 | 2,819 | 2,832 | 2,781 | 2,800 | 180,600 |
| 2024/02/22 | 2,794 | 2,820 | 2,765 | 2,795 | 143,400 |
| 2024/02/21 | 2,757 | 2,825 | 2,733 | 2,795 | 123,300 |
| 2024/02/20 | 2,757 | 2,758 | 2,719 | 2,734 | 65,300 |
| 2024/02/19 | 2,681 | 2,736 | 2,681 | 2,736 | 70,000 |
| 2024/02/16 | 2,667 | 2,715 | 2,658 | 2,680 | 72,400 |
| 2024/02/15 | 2,755 | 2,761 | 2,661 | 2,661 | 153,900 |
| 2024/02/14 | 2,777 | 2,790 | 2,735 | 2,749 | 104,500 |
| 2024/02/13 | 2,788 | 2,800 | 2,723 | 2,800 | 112,900 |
| 2024/02/09 | 2,760 | 2,792 | 2,737 | 2,746 | 101,200 |
| 2024/02/08 | 2,849 | 2,860 | 2,770 | 2,771 | 161,300 |
| 2024/02/07 | 2,801 | 2,837 | 2,790 | 2,833 | 126,100 |
| 2024/02/06 | 2,750 | 2,829 | 2,745 | 2,802 | 218,400 |
| 2024/02/05 | 2,769 | 2,809 | 2,733 | 2,782 | 226,800 |
| 2024/02/02 | 2,718 | 2,736 | 2,690 | 2,724 | 96,900 |
| 2024/02/01 | 2,703 | 2,730 | 2,680 | 2,708 | 80,200 |
| 2024/01/31 | 2,746 | 2,746 | 2,667 | 2,716 | 207,400 |
| 2024/01/30 | 2,732 | 2,800 | 2,700 | 2,748 | 338,600 |
| 2024/01/29 | 2,665 | 2,812 | 2,665 | 2,782 | 487,500 |
| 2024/01/26 | 2,632 | 2,712 | 2,630 | 2,640 | 161,200 |
| 2024/01/25 | 2,638 | 2,638 | 2,588 | 2,636 | 90,200 |
| 2024/01/24 | 2,655 | 2,655 | 2,609 | 2,629 | 144,900 |
| 2024/01/23 | 2,730 | 2,732 | 2,641 | 2,668 | 155,300 |
| 2024/01/22 | 2,701 | 2,701 | 2,642 | 2,674 | 113,200 |
| 2024/01/19 | 2,741 | 2,747 | 2,671 | 2,700 | 201,900 |
| 2024/01/18 | 2,613 | 2,747 | 2,613 | 2,741 | 243,400 |
| 2024/01/17 | 2,587 | 2,640 | 2,580 | 2,609 | 165,100 |
| 2024/01/16 | 2,587 | 2,630 | 2,537 | 2,537 | 189,800 |
| 2024/01/15 | 2,542 | 2,590 | 2,490 | 2,587 | 200,800 |
| 2024/01/12 | 2,508 | 2,563 | 2,500 | 2,559 | 176,700 |
| 2024/01/11 | 2,480 | 2,502 | 2,452 | 2,495 | 153,000 |
| 2024/01/10 | 2,473 | 2,520 | 2,418 | 2,460 | 284,100 |
| 2024/01/09 | 2,387 | 2,473 | 2,385 | 2,473 | 204,100 |
| 2024/01/05 | 2,400 | 2,431 | 2,366 | 2,366 | 188,300 |
| 2024/01/04 | 2,380 | 2,405 | 2,316 | 2,403 | 222,100 |
| 2023/12/29 | 2,440 | 2,490 | 2,358 | 2,372 | 348,400 |
| 2023/12/28 | 2,524 | 2,563 | 2,421 | 2,434 | 365,400 |
| 2023/12/27 | 2,499 | 2,576 | 2,354 | 2,520 | 908,100 |
| 2023/12/26 | 2,725 | 2,725 | 2,461 | 2,499 | 501,400 |
| 2023/12/25 | 2,790 | 2,790 | 2,716 | 2,735 | 95,200 |
| 2023/12/22 | 2,732 | 2,768 | 2,717 | 2,753 | 77,000 |
| 2023/12/21 | 2,740 | 2,764 | 2,714 | 2,739 | 91,000 |
| 2023/12/20 | 2,770 | 2,798 | 2,740 | 2,753 | 109,300 |
| 2023/12/19 | 2,686 | 2,747 | 2,677 | 2,735 | 99,300 |
| 2023/12/18 | 2,677 | 2,702 | 2,651 | 2,686 | 54,000 |
| 2023/12/15 | 2,674 | 2,710 | 2,660 | 2,687 | 49,600 |
| 2023/12/14 | 2,665 | 2,679 | 2,631 | 2,662 | 103,500 |
| 2023/12/13 | 2,667 | 2,729 | 2,658 | 2,666 | 94,300 |
| 2023/12/12 | 2,672 | 2,702 | 2,641 | 2,666 | 114,900 |
| 2023/12/11 | 2,653 | 2,684 | 2,651 | 2,678 | 77,100 |
| 2023/12/08 | 2,640 | 2,659 | 2,613 | 2,653 | 145,600 |
| 2023/12/07 | 2,679 | 2,706 | 2,658 | 2,670 | 81,700 |
| 2023/12/06 | 2,659 | 2,730 | 2,650 | 2,722 | 118,100 |
| 2023/12/05 | 2,713 | 2,714 | 2,615 | 2,667 | 186,700 |
| 2023/12/04 | 2,712 | 2,755 | 2,712 | 2,733 | 139,600 |
| 2023/12/01 | 2,706 | 2,768 | 2,683 | 2,719 | 176,100 |
| 2023/11/30 | 2,650 | 2,702 | 2,618 | 2,698 | 99,900 |
| 2023/11/29 | 2,730 | 2,734 | 2,646 | 2,663 | 93,800 |
| 2023/11/28 | 2,655 | 2,757 | 2,640 | 2,738 | 187,800 |
| 2023/11/27 | 2,656 | 2,681 | 2,634 | 2,675 | 55,000 |
| 2023/11/24 | 2,694 | 2,740 | 2,646 | 2,656 | 128,200 |
| 2023/11/22 | 2,706 | 2,714 | 2,686 | 2,691 | 70,400 |
| 2023/11/21 | 2,679 | 2,716 | 2,651 | 2,706 | 99,200 |
| 2023/11/20 | 2,638 | 2,674 | 2,625 | 2,653 | 79,100 |
| 2023/11/17 | 2,573 | 2,667 | 2,573 | 2,658 | 83,900 |
| 2023/11/16 | 2,585 | 2,619 | 2,566 | 2,591 | 99,100 |
| 2023/11/15 | 2,640 | 2,649 | 2,589 | 2,593 | 96,400 |
| 2023/11/14 | 2,590 | 2,640 | 2,590 | 2,618 | 97,200 |
| 2023/11/13 | 2,600 | 2,617 | 2,578 | 2,595 | 86,400 |
| 2023/11/10 | 2,564 | 2,617 | 2,554 | 2,599 | 74,100 |
| 2023/11/09 | 2,558 | 2,627 | 2,550 | 2,609 | 84,800 |
| 2023/11/08 | 2,587 | 2,648 | 2,582 | 2,606 | 176,100 |
| 2023/11/07 | 2,651 | 2,672 | 2,565 | 2,586 | 284,000 |
| 2023/11/06 | 2,671 | 2,725 | 2,643 | 2,701 | 242,400 |
| 2023/11/02 | 2,663 | 2,674 | 2,623 | 2,640 | 117,400 |
| 2023/11/01 | 2,715 | 2,751 | 2,655 | 2,669 | 250,300 |
| 2023/10/31 | 2,614 | 2,707 | 2,597 | 2,702 | 249,300 |
| 2023/10/30 | 2,695 | 2,725 | 2,617 | 2,643 | 342,100 |
| 2023/10/27 | 2,600 | 2,696 | 2,576 | 2,696 | 271,500 |
| 2023/10/26 | 2,586 | 2,649 | 2,583 | 2,596 | 269,300 |
| 2023/10/25 | 2,572 | 2,610 | 2,565 | 2,575 | 161,000 |
| 2023/10/24 | 2,578 | 2,624 | 2,523 | 2,580 | 224,200 |
| 2023/10/23 | 2,578 | 2,602 | 2,535 | 2,567 | 176,100 |
| 2023/10/20 | 2,598 | 2,611 | 2,556 | 2,584 | 142,800 |
| 2023/10/19 | 2,626 | 2,647 | 2,568 | 2,599 | 279,900 |
| 2023/10/18 | 2,647 | 2,654 | 2,585 | 2,654 | 269,500 |
| 2023/10/17 | 2,597 | 2,680 | 2,579 | 2,598 | 367,200 |
| 2023/10/16 | 2,509 | 2,578 | 2,506 | 2,558 | 306,600 |
| 2023/10/13 | 2,608 | 2,610 | 2,516 | 2,532 | 468,900 |
| 2023/10/12 | 2,593 | 2,612 | 2,520 | 2,610 | 545,400 |
| 2023/10/11 | 2,604 | 2,670 | 2,557 | 2,571 | 1,019,800 |
| 2023/10/10 | 2,483 | 2,607 | 2,483 | 2,588 | 1,731,600 |
| 2023/10/06 | 1,868 | 2,258 | 1,786 | 2,258 | 602,200 |
| 2023/10/05 | 1,849 | 1,887 | 1,826 | 1,858 | 180,900 |
| 2023/10/04 | 1,853 | 1,894 | 1,819 | 1,820 | 137,200 |
| 2023/10/03 | 1,974 | 1,993 | 1,903 | 1,909 | 127,800 |