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 |
---|---|---|---|---|---|
1992/12/30 | 570 | 570 | 545 | 545 | 12,000 |
1992/12/29 | 565 | 570 | 565 | 570 | 9,000 |
1992/12/28 | 595 | 595 | 585 | 585 | 29,000 |
1992/12/25 | 591 | 594 | 590 | 594 | 19,000 |
1992/12/24 | 600 | 600 | 590 | 590 | 19,000 |
1992/12/22 | 600 | 601 | 590 | 601 | 52,000 |
1992/12/21 | 600 | 600 | 590 | 590 | 30,000 |
1992/12/18 | 598 | 598 | 591 | 597 | 37,000 |
1992/12/17 | 582 | 598 | 580 | 598 | 34,000 |
1992/12/16 | 600 | 600 | 599 | 600 | 47,000 |
1992/12/15 | 593 | 600 | 590 | 600 | 22,000 |
1992/12/14 | 590 | 599 | 590 | 591 | 5,000 |
1992/12/11 | 575 | 588 | 575 | 588 | 18,000 |
1992/12/10 | 600 | 609 | 600 | 600 | 79,000 |
1992/12/09 | 600 | 610 | 600 | 600 | 102,000 |
1992/12/08 | 596 | 600 | 590 | 594 | 118,000 |
1992/12/07 | 599 | 599 | 595 | 595 | 9,000 |
1992/12/04 | 597 | 598 | 595 | 598 | 34,000 |
1992/12/03 | 580 | 599 | 580 | 599 | 12,000 |
1992/12/02 | 590 | 590 | 575 | 575 | 3,000 |
1992/12/01 | 591 | 591 | 588 | 590 | 19,000 |
1992/11/30 | 590 | 590 | 590 | 590 | 8,000 |
1992/11/27 | 599 | 599 | 599 | 599 | 5,000 |
1992/11/26 | 597 | 600 | 590 | 600 | 59,000 |
1992/11/25 | 599 | 599 | 599 | 599 | 20,000 |
1992/11/24 | 599 | 600 | 595 | 600 | 31,000 |
1992/11/20 | 600 | 600 | 584 | 585 | 18,000 |
1992/11/19 | 580 | 584 | 570 | 580 | 26,000 |
1992/11/18 | 564 | 580 | 562 | 580 | 77,000 |
1992/11/17 | 563 | 567 | 562 | 565 | 76,000 |
1992/11/16 | 560 | 565 | 560 | 565 | 24,000 |
1992/11/13 | 550 | 560 | 549 | 560 | 9,000 |
1992/11/12 | 550 | 550 | 549 | 549 | 20,000 |
1992/11/11 | 545 | 550 | 540 | 545 | 48,000 |
1992/11/10 | 534 | 540 | 534 | 540 | 57,000 |
1992/11/09 | 545 | 545 | 515 | 534 | 37,000 |
1992/11/06 | 540 | 540 | 530 | 535 | 57,000 |
1992/11/05 | 550 | 551 | 540 | 540 | 29,000 |
1992/11/04 | 548 | 550 | 545 | 550 | 25,000 |
1992/11/02 | 540 | 541 | 538 | 538 | 29,000 |
1992/10/30 | 539 | 540 | 539 | 540 | 17,000 |
1992/10/29 | 535 | 536 | 535 | 536 | 26,000 |
1992/10/28 | 540 | 540 | 535 | 535 | 46,000 |
1992/10/27 | 540 | 540 | 540 | 540 | 18,000 |
1992/10/26 | 540 | 541 | 540 | 540 | 12,000 |
1992/10/23 | 544 | 545 | 541 | 541 | 29,000 |
1992/10/22 | 538 | 540 | 536 | 540 | 94,000 |
1992/10/21 | 555 | 555 | 535 | 536 | 40,000 |
1992/10/20 | 553 | 553 | 542 | 545 | 66,000 |
1992/10/19 | 550 | 550 | 543 | 543 | 31,000 |
1992/10/16 | 545 | 550 | 544 | 550 | 52,000 |
1992/10/15 | 545 | 550 | 545 | 545 | 24,000 |
1992/10/14 | 540 | 542 | 540 | 542 | 6,000 |
1992/10/13 | 536 | 540 | 535 | 535 | 18,000 |
1992/10/12 | 540 | 541 | 536 | 540 | 24,000 |
1992/10/09 | 550 | 550 | 535 | 535 | 51,000 |
1992/10/08 | 540 | 540 | 535 | 539 | 25,000 |
1992/10/07 | 549 | 550 | 545 | 545 | 57,000 |
1992/10/06 | 541 | 550 | 530 | 550 | 51,000 |
1992/10/05 | 554 | 554 | 540 | 550 | 63,000 |
1992/10/02 | 547 | 554 | 547 | 554 | 4,000 |
1992/10/01 | 549 | 549 | 549 | 549 | 1,000 |
1992/09/30 | 540 | 550 | 540 | 550 | 41,000 |
1992/09/29 | 560 | 560 | 545 | 545 | 46,000 |
1992/09/28 | 570 | 570 | 560 | 560 | 5,000 |
1992/09/25 | 567 | 569 | 550 | 550 | 38,000 |
1992/09/24 | 573 | 573 | 566 | 566 | 42,000 |
1992/09/22 | 583 | 590 | 579 | 579 | 49,000 |
1992/09/21 | 600 | 600 | 582 | 582 | 24,000 |
1992/09/18 | 587 | 587 | 580 | 581 | 37,000 |
1992/09/17 | 581 | 588 | 570 | 588 | 15,000 |
1992/09/16 | 588 | 591 | 581 | 591 | 8,000 |
1992/09/14 | 581 | 588 | 581 | 588 | 11,000 |
1992/09/11 | 618 | 618 | 580 | 580 | 43,000 |
1992/09/10 | 600 | 619 | 595 | 610 | 86,000 |
1992/09/09 | 595 | 600 | 594 | 600 | 31,000 |
1992/09/08 | 600 | 610 | 600 | 604 | 13,000 |
1992/09/07 | 600 | 610 | 600 | 610 | 43,000 |
1992/09/04 | 589 | 610 | 589 | 610 | 61,000 |
1992/09/03 | 560 | 560 | 546 | 560 | 28,000 |
1992/09/02 | 560 | 561 | 560 | 561 | 9,000 |
1992/09/01 | 580 | 585 | 561 | 580 | 39,000 |
1992/08/31 | 595 | 595 | 585 | 593 | 52,000 |
1992/08/28 | 590 | 594 | 580 | 592 | 57,000 |
1992/08/27 | 555 | 594 | 555 | 580 | 48,000 |
1992/08/26 | 570 | 579 | 565 | 565 | 10,000 |
1992/08/25 | 570 | 580 | 564 | 580 | 69,000 |
1992/08/24 | 530 | 531 | 519 | 530 | 45,000 |
1992/08/21 | 500 | 519 | 499 | 510 | 73,000 |
1992/08/20 | 489 | 489 | 475 | 480 | 97,000 |
1992/08/19 | 480 | 481 | 471 | 480 | 42,000 |
1992/08/18 | 490 | 490 | 490 | 490 | 11,000 |
1992/08/17 | 500 | 500 | 490 | 490 | 11,000 |
1992/08/14 | 480 | 490 | 480 | 490 | 75,000 |
1992/08/13 | 481 | 486 | 475 | 475 | 13,000 |
1992/08/12 | 496 | 501 | 486 | 486 | 48,000 |
1992/08/11 | 519 | 519 | 492 | 492 | 36,000 |
1992/08/10 | 532 | 532 | 500 | 525 | 46,000 |
1992/08/07 | 580 | 580 | 547 | 547 | 27,000 |
1992/08/06 | 579 | 590 | 575 | 580 | 84,000 |
1992/08/05 | 573 | 580 | 565 | 579 | 54,000 |
1992/08/04 | 580 | 580 | 578 | 578 | 14,000 |
1992/08/03 | 580 | 588 | 576 | 576 | 32,000 |
1992/07/31 | 580 | 580 | 575 | 580 | 44,000 |
1992/07/30 | 568 | 580 | 560 | 575 | 46,000 |
1992/07/29 | 565 | 575 | 557 | 567 | 18,000 |
1992/07/28 | 580 | 580 | 546 | 580 | 53,000 |
1992/07/27 | 587 | 600 | 578 | 578 | 107,000 |
1992/07/24 | 575 | 581 | 565 | 575 | 94,000 |
1992/07/23 | 570 | 580 | 565 | 575 | 63,000 |
1992/07/22 | 579 | 580 | 552 | 580 | 65,000 |
1992/07/21 | 600 | 600 | 580 | 580 | 27,000 |
1992/07/20 | 595 | 600 | 585 | 585 | 110,000 |
1992/07/17 | 595 | 595 | 591 | 591 | 9,000 |
1992/07/16 | 604 | 610 | 591 | 610 | 33,000 |
1992/07/15 | 605 | 605 | 595 | 604 | 74,000 |
1992/07/14 | 620 | 620 | 605 | 610 | 36,000 |
1992/07/10 | 605 | 636 | 605 | 636 | 30,000 |
1992/07/09 | 591 | 610 | 581 | 602 | 58,000 |
1992/07/08 | 600 | 601 | 595 | 600 | 58,000 |
1992/07/07 | 638 | 644 | 600 | 601 | 55,000 |
1992/07/06 | 644 | 649 | 631 | 638 | 72,000 |
1992/07/03 | 640 | 666 | 639 | 664 | 478,000 |
1992/07/02 | 615 | 637 | 615 | 635 | 104,000 |
1992/07/01 | 590 | 615 | 590 | 610 | 128,000 |
1992/06/30 | 545 | 561 | 540 | 561 | 100,000 |
1992/06/29 | 560 | 560 | 544 | 544 | 69,000 |
1992/06/26 | 575 | 582 | 560 | 560 | 37,000 |
1992/06/25 | 590 | 590 | 565 | 575 | 32,000 |
1992/06/24 | 580 | 590 | 565 | 580 | 263,000 |
1992/06/23 | 650 | 650 | 630 | 630 | 427,000 |
1992/06/22 | 671 | 671 | 651 | 651 | 147,000 |
1992/06/19 | 650 | 670 | 650 | 661 | 36,000 |
1992/06/18 | 650 | 655 | 650 | 650 | 44,000 |
1992/06/17 | 675 | 676 | 655 | 655 | 41,000 |
1992/06/16 | 676 | 678 | 676 | 678 | 21,000 |
1992/06/15 | 678 | 678 | 675 | 676 | 19,000 |
1992/06/12 | 689 | 689 | 671 | 675 | 34,000 |
1992/06/11 | 671 | 688 | 671 | 676 | 9,000 |
1992/06/10 | 670 | 675 | 670 | 675 | 5,000 |
1992/06/09 | 671 | 673 | 670 | 670 | 9,000 |
1992/06/08 | 691 | 691 | 665 | 665 | 34,000 |
1992/06/05 | 690 | 690 | 685 | 685 | 43,000 |
1992/06/04 | 687 | 690 | 687 | 690 | 7,000 |
1992/06/03 | 680 | 690 | 680 | 685 | 10,000 |
1992/06/02 | 680 | 680 | 676 | 680 | 10,000 |
1992/06/01 | 680 | 680 | 675 | 675 | 17,000 |
1992/05/29 | 675 | 677 | 674 | 675 | 20,000 |
1992/05/28 | 660 | 675 | 660 | 675 | 15,000 |
1992/05/27 | 698 | 698 | 650 | 660 | 31,000 |
1992/05/26 | 691 | 700 | 690 | 700 | 26,000 |
1992/05/25 | 693 | 700 | 693 | 700 | 49,000 |
1992/05/22 | 710 | 720 | 700 | 700 | 18,000 |
1992/05/21 | 720 | 729 | 720 | 720 | 23,000 |
1992/05/20 | 727 | 730 | 710 | 710 | 42,000 |
1992/05/19 | 710 | 710 | 700 | 708 | 31,000 |
1992/05/18 | 710 | 710 | 706 | 710 | 73,000 |
1992/05/15 | 706 | 720 | 690 | 690 | 75,000 |
1992/05/14 | 730 | 732 | 710 | 710 | 72,000 |
1992/05/13 | 719 | 730 | 705 | 730 | 19,000 |
1992/05/12 | 718 | 735 | 718 | 719 | 38,000 |
1992/05/11 | 695 | 715 | 690 | 710 | 59,000 |
1992/05/08 | 677 | 690 | 677 | 685 | 78,000 |
1992/05/07 | 655 | 687 | 640 | 687 | 124,000 |
1992/05/06 | 634 | 655 | 633 | 655 | 86,000 |
1992/05/01 | 628 | 631 | 628 | 631 | 39,000 |
1992/04/30 | 630 | 630 | 628 | 628 | 30,000 |
1992/04/28 | 624 | 627 | 622 | 627 | 168,000 |
1992/04/27 | 630 | 630 | 624 | 624 | 78,000 |
1992/04/24 | 640 | 640 | 621 | 621 | 113,000 |
1992/04/23 | 640 | 640 | 621 | 640 | 87,000 |
1992/04/22 | 655 | 655 | 636 | 640 | 42,000 |
1992/04/21 | 660 | 660 | 640 | 655 | 50,000 |
1992/04/20 | 670 | 673 | 663 | 663 | 76,000 |
1992/04/17 | 671 | 671 | 660 | 670 | 101,000 |
1992/04/16 | 690 | 690 | 671 | 671 | 88,000 |
1992/04/15 | 670 | 670 | 670 | 670 | 49,000 |
1992/04/14 | 660 | 665 | 650 | 655 | 73,000 |
1992/04/13 | 678 | 678 | 660 | 660 | 59,000 |
1992/04/10 | 649 | 679 | 645 | 659 | 81,000 |
1992/04/09 | 650 | 670 | 640 | 650 | 50,000 |
1992/04/08 | 650 | 650 | 630 | 640 | 69,000 |
1992/04/07 | 680 | 680 | 650 | 650 | 42,000 |
1992/04/06 | 700 | 700 | 680 | 680 | 18,000 |
1992/04/03 | 670 | 700 | 660 | 700 | 66,000 |
1992/04/02 | 728 | 728 | 645 | 645 | 56,000 |
1992/04/01 | 735 | 735 | 729 | 729 | 49,000 |
1992/03/31 | 790 | 790 | 779 | 780 | 63,000 |
1992/03/30 | 779 | 780 | 775 | 780 | 41,000 |
1992/03/27 | 770 | 770 | 766 | 766 | 22,000 |
1992/03/26 | 780 | 780 | 766 | 766 | 19,000 |
1992/03/25 | 774 | 775 | 760 | 760 | 47,000 |
1992/03/24 | 795 | 795 | 776 | 780 | 51,000 |
1992/03/23 | 790 | 791 | 785 | 785 | 42,000 |
1992/03/19 | 781 | 782 | 771 | 775 | 142,000 |
1992/03/18 | 810 | 810 | 770 | 771 | 56,000 |
1992/03/17 | 825 | 825 | 820 | 820 | 68,000 |
1992/03/16 | 825 | 825 | 825 | 825 | 74,000 |
1992/03/13 | 825 | 827 | 825 | 825 | 149,000 |
1992/03/12 | 820 | 824 | 812 | 812 | 122,000 |
1992/03/11 | 824 | 824 | 820 | 824 | 60,000 |
1992/03/10 | 825 | 825 | 820 | 824 | 44,000 |
1992/03/09 | 826 | 826 | 812 | 825 | 41,000 |
1992/03/06 | 826 | 826 | 826 | 826 | 67,000 |
1992/03/05 | 828 | 828 | 825 | 825 | 101,000 |
1992/03/04 | 825 | 826 | 825 | 826 | 15,000 |
1992/03/03 | 830 | 840 | 826 | 826 | 25,000 |
1992/03/02 | 820 | 840 | 820 | 831 | 11,000 |
1992/02/28 | 820 | 820 | 812 | 812 | 22,000 |
1992/02/27 | 821 | 830 | 820 | 830 | 21,000 |
1992/02/26 | 812 | 830 | 812 | 830 | 4,000 |
1992/02/25 | 840 | 841 | 832 | 832 | 55,000 |
1992/02/24 | 840 | 840 | 838 | 840 | 54,000 |
1992/02/21 | 839 | 839 | 827 | 837 | 17,000 |
1992/02/20 | 819 | 819 | 805 | 819 | 22,000 |
1992/02/19 | 803 | 805 | 800 | 800 | 39,000 |
1992/02/18 | 805 | 806 | 803 | 803 | 44,000 |
1992/02/17 | 807 | 807 | 798 | 799 | 56,000 |
1992/02/14 | 809 | 815 | 807 | 807 | 56,000 |
1992/02/13 | 810 | 810 | 810 | 810 | 18,000 |
1992/02/12 | 820 | 820 | 801 | 810 | 44,000 |
1992/02/10 | 815 | 815 | 815 | 815 | 10,000 |
1992/02/07 | 820 | 829 | 820 | 820 | 23,000 |
1992/02/06 | 820 | 821 | 818 | 820 | 38,000 |
1992/02/05 | 820 | 820 | 810 | 818 | 12,000 |
1992/02/04 | 800 | 819 | 800 | 800 | 21,000 |
1992/02/03 | 801 | 811 | 800 | 800 | 15,000 |
1992/01/31 | 760 | 789 | 760 | 785 | 97,000 |
1992/01/30 | 760 | 770 | 757 | 761 | 100,000 |
1992/01/29 | 780 | 780 | 763 | 770 | 73,000 |
1992/01/28 | 790 | 790 | 780 | 780 | 26,000 |
1992/01/27 | 798 | 798 | 798 | 798 | 13,000 |
1992/01/24 | 808 | 809 | 805 | 808 | 29,000 |
1992/01/23 | 821 | 821 | 808 | 808 | 30,000 |
1992/01/22 | 801 | 801 | 801 | 801 | 33,000 |
1992/01/21 | 839 | 839 | 839 | 839 | 31,000 |
1992/01/20 | 820 | 820 | 790 | 790 | 57,000 |
1992/01/17 | 826 | 826 | 815 | 815 | 57,000 |
1992/01/16 | 850 | 850 | 826 | 826 | 18,000 |
1992/01/14 | 835 | 840 | 830 | 840 | 19,000 |
1992/01/13 | 849 | 849 | 836 | 845 | 34,000 |
1992/01/10 | 850 | 850 | 842 | 850 | 31,000 |
1992/01/09 | 842 | 850 | 842 | 850 | 23,000 |
1992/01/08 | 855 | 859 | 841 | 841 | 61,000 |
1992/01/07 | 860 | 860 | 860 | 860 | 12,000 |
1992/01/06 | 845 | 870 | 845 | 870 | 16,000 |