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 |
---|---|---|---|---|---|
1994/12/30 | 590 | 595 | 583 | 583 | 25,000 |
1994/12/29 | 590 | 595 | 590 | 595 | 28,000 |
1994/12/28 | 595 | 607 | 595 | 600 | 154,000 |
1994/12/27 | 599 | 599 | 584 | 591 | 47,000 |
1994/12/26 | 583 | 606 | 583 | 606 | 185,000 |
1994/12/22 | 577 | 580 | 575 | 577 | 150,000 |
1994/12/21 | 577 | 577 | 571 | 576 | 62,000 |
1994/12/20 | 577 | 577 | 571 | 571 | 47,000 |
1994/12/19 | 577 | 577 | 570 | 571 | 51,000 |
1994/12/16 | 577 | 579 | 576 | 578 | 60,000 |
1994/12/15 | 576 | 580 | 576 | 577 | 32,000 |
1994/12/14 | 583 | 583 | 576 | 576 | 38,000 |
1994/12/13 | 583 | 584 | 576 | 576 | 27,000 |
1994/12/12 | 584 | 584 | 580 | 580 | 48,000 |
1994/12/09 | 576 | 584 | 575 | 584 | 55,000 |
1994/12/08 | 584 | 586 | 584 | 585 | 71,000 |
1994/12/07 | 586 | 596 | 586 | 594 | 74,000 |
1994/12/06 | 571 | 598 | 571 | 596 | 58,000 |
1994/12/05 | 570 | 579 | 570 | 579 | 23,000 |
1994/12/02 | 567 | 570 | 565 | 570 | 60,000 |
1994/12/01 | 566 | 566 | 560 | 565 | 89,000 |
1994/11/30 | 556 | 560 | 554 | 560 | 27,000 |
1994/11/29 | 550 | 556 | 545 | 556 | 32,000 |
1994/11/28 | 547 | 550 | 540 | 540 | 39,000 |
1994/11/25 | 557 | 557 | 546 | 546 | 126,000 |
1994/11/24 | 555 | 557 | 552 | 557 | 57,000 |
1994/11/22 | 555 | 570 | 555 | 568 | 44,000 |
1994/11/21 | 560 | 562 | 552 | 556 | 66,000 |
1994/11/18 | 553 | 553 | 545 | 550 | 68,000 |
1994/11/17 | 545 | 549 | 545 | 545 | 88,000 |
1994/11/16 | 545 | 546 | 542 | 545 | 111,000 |
1994/11/15 | 540 | 546 | 540 | 540 | 112,000 |
1994/11/14 | 550 | 550 | 540 | 540 | 61,000 |
1994/11/11 | 578 | 578 | 540 | 550 | 130,000 |
1994/11/10 | 586 | 586 | 570 | 570 | 49,000 |
1994/11/09 | 598 | 598 | 581 | 581 | 43,000 |
1994/11/08 | 600 | 600 | 593 | 593 | 75,000 |
1994/11/07 | 610 | 610 | 602 | 602 | 6,000 |
1994/11/04 | 610 | 610 | 605 | 610 | 25,000 |
1994/11/02 | 614 | 614 | 601 | 611 | 10,000 |
1994/11/01 | 617 | 617 | 610 | 610 | 10,000 |
1994/10/31 | 595 | 597 | 595 | 597 | 83,000 |
1994/10/28 | 596 | 600 | 595 | 595 | 92,000 |
1994/10/27 | 608 | 608 | 595 | 596 | 48,000 |
1994/10/26 | 606 | 608 | 606 | 608 | 7,000 |
1994/10/25 | 610 | 616 | 609 | 610 | 58,000 |
1994/10/24 | 616 | 616 | 611 | 616 | 57,000 |
1994/10/21 | 638 | 640 | 625 | 626 | 49,000 |
1994/10/20 | 644 | 648 | 635 | 648 | 209,000 |
1994/10/19 | 647 | 648 | 644 | 644 | 73,000 |
1994/10/18 | 647 | 650 | 641 | 648 | 90,000 |
1994/10/17 | 643 | 648 | 643 | 648 | 11,000 |
1994/10/14 | 645 | 651 | 641 | 642 | 157,000 |
1994/10/13 | 650 | 655 | 647 | 647 | 23,000 |
1994/10/12 | 640 | 650 | 636 | 650 | 40,000 |
1994/10/11 | 635 | 640 | 635 | 640 | 13,000 |
1994/10/07 | 634 | 635 | 634 | 635 | 34,000 |
1994/10/06 | 635 | 635 | 630 | 635 | 24,000 |
1994/10/05 | 635 | 645 | 635 | 645 | 49,000 |
1994/10/04 | 638 | 638 | 635 | 635 | 10,000 |
1994/10/03 | 638 | 638 | 638 | 638 | 9,000 |
1994/09/30 | 638 | 638 | 637 | 638 | 10,000 |
1994/09/29 | 636 | 645 | 636 | 637 | 30,000 |
1994/09/28 | 646 | 646 | 636 | 636 | 44,000 |
1994/09/27 | 637 | 637 | 636 | 636 | 26,000 |
1994/09/26 | 636 | 651 | 636 | 636 | 46,000 |
1994/09/22 | 637 | 637 | 636 | 636 | 57,000 |
1994/09/21 | 645 | 645 | 642 | 645 | 63,000 |
1994/09/20 | 629 | 635 | 625 | 635 | 148,000 |
1994/09/19 | 633 | 634 | 619 | 619 | 69,000 |
1994/09/16 | 625 | 625 | 625 | 625 | 36,000 |
1994/09/14 | 635 | 635 | 625 | 625 | 71,000 |
1994/09/13 | 625 | 625 | 610 | 625 | 155,000 |
1994/09/12 | 620 | 620 | 615 | 619 | 29,000 |
1994/09/09 | 633 | 643 | 624 | 639 | 107,000 |
1994/09/08 | 631 | 633 | 615 | 623 | 98,000 |
1994/09/07 | 645 | 645 | 630 | 631 | 53,000 |
1994/09/06 | 649 | 650 | 635 | 635 | 48,000 |
1994/09/05 | 658 | 660 | 641 | 641 | 65,000 |
1994/09/02 | 685 | 685 | 655 | 656 | 69,000 |
1994/09/01 | 685 | 685 | 680 | 680 | 23,000 |
1994/08/31 | 686 | 686 | 685 | 685 | 13,000 |
1994/08/30 | 689 | 689 | 685 | 686 | 8,000 |
1994/08/29 | 689 | 695 | 686 | 689 | 24,000 |
1994/08/26 | 695 | 695 | 689 | 692 | 74,000 |
1994/08/25 | 695 | 695 | 685 | 685 | 17,000 |
1994/08/24 | 691 | 694 | 685 | 694 | 36,000 |
1994/08/23 | 695 | 698 | 695 | 698 | 18,000 |
1994/08/22 | 707 | 707 | 690 | 690 | 34,000 |
1994/08/19 | 700 | 700 | 697 | 697 | 35,000 |
1994/08/18 | 701 | 704 | 700 | 700 | 33,000 |
1994/08/17 | 704 | 704 | 704 | 704 | 3,000 |
1994/08/16 | 712 | 715 | 702 | 715 | 25,000 |
1994/08/15 | 701 | 714 | 701 | 713 | 11,000 |
1994/08/12 | 715 | 715 | 701 | 701 | 34,000 |
1994/08/11 | 713 | 715 | 710 | 715 | 29,000 |
1994/08/10 | 701 | 706 | 701 | 703 | 68,000 |
1994/08/09 | 705 | 705 | 700 | 701 | 28,000 |
1994/08/08 | 710 | 715 | 700 | 706 | 75,000 |
1994/08/05 | 701 | 710 | 700 | 707 | 50,000 |
1994/08/04 | 700 | 707 | 700 | 707 | 12,000 |
1994/08/03 | 718 | 718 | 702 | 707 | 13,000 |
1994/08/02 | 710 | 719 | 702 | 719 | 29,000 |
1994/08/01 | 700 | 705 | 700 | 700 | 34,000 |
1994/07/29 | 722 | 725 | 711 | 720 | 61,000 |
1994/07/28 | 710 | 715 | 704 | 712 | 81,000 |
1994/07/27 | 708 | 710 | 701 | 710 | 120,000 |
1994/07/26 | 705 | 717 | 705 | 710 | 147,000 |
1994/07/25 | 711 | 711 | 707 | 707 | 50,000 |
1994/07/22 | 726 | 730 | 720 | 720 | 402,000 |
1994/07/21 | 740 | 740 | 727 | 727 | 40,000 |
1994/07/20 | 745 | 745 | 730 | 742 | 64,000 |
1994/07/19 | 748 | 750 | 745 | 745 | 156,000 |
1994/07/18 | 748 | 748 | 731 | 731 | 19,000 |
1994/07/15 | 741 | 750 | 740 | 747 | 109,000 |
1994/07/14 | 721 | 739 | 721 | 721 | 30,000 |
1994/07/13 | 722 | 729 | 721 | 721 | 26,000 |
1994/07/12 | 730 | 736 | 721 | 721 | 21,000 |
1994/07/11 | 721 | 743 | 721 | 741 | 24,000 |
1994/07/08 | 725 | 725 | 721 | 721 | 23,000 |
1994/07/07 | 738 | 747 | 725 | 725 | 14,000 |
1994/07/06 | 740 | 751 | 739 | 748 | 237,000 |
1994/07/05 | 733 | 738 | 729 | 732 | 72,000 |
1994/07/04 | 722 | 730 | 721 | 728 | 56,000 |
1994/07/01 | 730 | 730 | 707 | 720 | 45,000 |
1994/06/30 | 712 | 721 | 701 | 721 | 140,000 |
1994/06/29 | 702 | 720 | 697 | 720 | 57,000 |
1994/06/28 | 694 | 697 | 694 | 697 | 15,000 |
1994/06/27 | 698 | 700 | 695 | 695 | 29,000 |
1994/06/24 | 721 | 721 | 715 | 715 | 51,000 |
1994/06/23 | 724 | 724 | 714 | 714 | 17,000 |
1994/06/22 | 695 | 714 | 692 | 714 | 69,000 |
1994/06/21 | 724 | 725 | 712 | 715 | 59,000 |
1994/06/20 | 735 | 738 | 725 | 731 | 50,000 |
1994/06/17 | 730 | 734 | 724 | 725 | 100,000 |
1994/06/16 | 730 | 735 | 722 | 734 | 99,000 |
1994/06/15 | 730 | 735 | 725 | 730 | 162,000 |
1994/06/14 | 738 | 740 | 730 | 740 | 167,000 |
1994/06/13 | 723 | 740 | 718 | 740 | 147,000 |
1994/06/10 | 707 | 720 | 707 | 708 | 252,000 |
1994/06/09 | 710 | 719 | 707 | 710 | 54,000 |
1994/06/08 | 703 | 703 | 697 | 702 | 44,000 |
1994/06/07 | 709 | 709 | 702 | 702 | 60,000 |
1994/06/06 | 715 | 725 | 708 | 709 | 65,000 |
1994/06/03 | 715 | 715 | 705 | 705 | 46,000 |
1994/06/02 | 720 | 724 | 711 | 715 | 33,000 |
1994/06/01 | 720 | 730 | 712 | 730 | 71,000 |
1994/05/31 | 700 | 715 | 700 | 711 | 43,000 |
1994/05/30 | 690 | 697 | 690 | 691 | 92,000 |
1994/05/27 | 690 | 693 | 689 | 690 | 47,000 |
1994/05/26 | 700 | 701 | 695 | 696 | 50,000 |
1994/05/25 | 701 | 702 | 700 | 701 | 22,000 |
1994/05/24 | 712 | 713 | 702 | 702 | 59,000 |
1994/05/23 | 731 | 731 | 720 | 720 | 74,000 |
1994/05/20 | 728 | 730 | 720 | 730 | 66,000 |
1994/05/19 | 729 | 729 | 721 | 728 | 18,000 |
1994/05/18 | 720 | 727 | 720 | 720 | 19,000 |
1994/05/17 | 716 | 721 | 716 | 718 | 22,000 |
1994/05/16 | 730 | 731 | 723 | 731 | 97,000 |
1994/05/13 | 735 | 735 | 726 | 730 | 134,000 |
1994/05/12 | 727 | 730 | 722 | 730 | 82,000 |
1994/05/11 | 715 | 729 | 715 | 728 | 157,000 |
1994/05/10 | 704 | 714 | 704 | 714 | 92,000 |
1994/05/09 | 704 | 705 | 704 | 705 | 17,000 |
1994/05/06 | 704 | 714 | 704 | 714 | 26,000 |
1994/05/02 | 708 | 712 | 700 | 700 | 25,000 |
1994/04/28 | 711 | 715 | 708 | 708 | 76,000 |
1994/04/27 | 709 | 710 | 699 | 710 | 185,000 |
1994/04/26 | 699 | 704 | 699 | 703 | 143,000 |
1994/04/25 | 714 | 715 | 705 | 710 | 42,000 |
1994/04/22 | 720 | 720 | 705 | 715 | 95,000 |
1994/04/21 | 705 | 706 | 699 | 700 | 309,000 |
1994/04/20 | 720 | 725 | 713 | 713 | 190,000 |
1994/04/19 | 710 | 710 | 701 | 702 | 68,000 |
1994/04/18 | 714 | 717 | 705 | 710 | 152,000 |
1994/04/15 | 697 | 699 | 690 | 690 | 23,000 |
1994/04/14 | 694 | 694 | 677 | 677 | 136,000 |
1994/04/13 | 671 | 698 | 671 | 695 | 28,000 |
1994/04/12 | 662 | 671 | 662 | 671 | 5,000 |
1994/04/11 | 679 | 685 | 670 | 670 | 16,000 |
1994/04/08 | 671 | 680 | 656 | 656 | 57,000 |
1994/04/07 | 671 | 679 | 670 | 671 | 63,000 |
1994/04/06 | 668 | 675 | 666 | 673 | 114,000 |
1994/04/05 | 654 | 654 | 650 | 653 | 72,000 |
1994/04/04 | 641 | 653 | 640 | 653 | 71,000 |
1994/04/01 | 640 | 660 | 636 | 660 | 76,000 |
1994/03/31 | 655 | 655 | 635 | 635 | 27,000 |
1994/03/30 | 650 | 650 | 630 | 650 | 60,000 |
1994/03/29 | 663 | 665 | 662 | 662 | 43,000 |
1994/03/28 | 650 | 665 | 650 | 652 | 68,000 |
1994/03/25 | 655 | 665 | 655 | 665 | 32,000 |
1994/03/24 | 665 | 665 | 651 | 665 | 108,000 |
1994/03/23 | 670 | 680 | 661 | 661 | 233,000 |
1994/03/22 | 704 | 705 | 690 | 690 | 51,000 |
1994/03/18 | 705 | 705 | 693 | 694 | 38,000 |
1994/03/17 | 721 | 723 | 691 | 710 | 39,000 |
1994/03/16 | 730 | 732 | 722 | 725 | 176,000 |
1994/03/15 | 695 | 732 | 695 | 732 | 257,000 |
1994/03/14 | 690 | 695 | 688 | 690 | 65,000 |
1994/03/11 | 680 | 690 | 678 | 688 | 121,000 |
1994/03/10 | 680 | 685 | 675 | 680 | 35,000 |
1994/03/09 | 675 | 680 | 666 | 680 | 147,000 |
1994/03/08 | 685 | 685 | 675 | 681 | 39,000 |
1994/03/07 | 696 | 700 | 686 | 690 | 136,000 |
1994/03/04 | 700 | 700 | 695 | 695 | 68,000 |
1994/03/03 | 690 | 710 | 690 | 700 | 198,000 |
1994/03/02 | 700 | 710 | 688 | 694 | 382,000 |
1994/03/01 | 675 | 700 | 675 | 700 | 151,000 |
1994/02/28 | 670 | 670 | 663 | 669 | 128,000 |
1994/02/25 | 676 | 676 | 662 | 670 | 106,000 |
1994/02/24 | 665 | 690 | 665 | 679 | 316,000 |
1994/02/23 | 663 | 687 | 663 | 665 | 344,000 |
1994/02/22 | 640 | 669 | 640 | 669 | 270,000 |
1994/02/21 | 639 | 645 | 631 | 640 | 124,000 |
1994/02/18 | 618 | 645 | 618 | 639 | 178,000 |
1994/02/17 | 610 | 620 | 600 | 618 | 108,000 |
1994/02/16 | 600 | 615 | 600 | 611 | 82,000 |
1994/02/15 | 607 | 607 | 590 | 600 | 69,000 |
1994/02/14 | 600 | 609 | 599 | 609 | 52,000 |
1994/02/10 | 601 | 625 | 600 | 625 | 158,000 |
1994/02/09 | 610 | 610 | 600 | 600 | 125,000 |
1994/02/08 | 599 | 615 | 593 | 600 | 113,000 |
1994/02/07 | 599 | 599 | 592 | 599 | 91,000 |
1994/02/04 | 589 | 605 | 589 | 605 | 87,000 |
1994/02/03 | 581 | 586 | 581 | 585 | 80,000 |
1994/02/02 | 589 | 589 | 580 | 585 | 21,000 |
1994/02/01 | 583 | 589 | 573 | 589 | 219,000 |
1994/01/31 | 590 | 590 | 573 | 585 | 74,000 |
1994/01/28 | 565 | 565 | 555 | 555 | 13,000 |
1994/01/27 | 580 | 580 | 570 | 571 | 36,000 |
1994/01/26 | 557 | 570 | 556 | 570 | 36,000 |
1994/01/25 | 545 | 556 | 545 | 556 | 43,000 |
1994/01/24 | 549 | 549 | 535 | 545 | 52,000 |
1994/01/21 | 579 | 580 | 569 | 579 | 47,000 |
1994/01/20 | 579 | 581 | 569 | 569 | 75,000 |
1994/01/19 | 555 | 569 | 555 | 569 | 32,000 |
1994/01/18 | 545 | 565 | 545 | 565 | 76,000 |
1994/01/17 | 560 | 566 | 560 | 565 | 122,000 |
1994/01/14 | 535 | 550 | 535 | 550 | 56,000 |
1994/01/13 | 534 | 549 | 534 | 540 | 186,000 |
1994/01/12 | 532 | 534 | 530 | 530 | 97,000 |
1994/01/11 | 532 | 533 | 530 | 530 | 51,000 |
1994/01/10 | 521 | 535 | 521 | 525 | 87,000 |
1994/01/07 | 538 | 538 | 529 | 530 | 22,000 |
1994/01/06 | 525 | 530 | 525 | 528 | 80,000 |
1994/01/05 | 520 | 529 | 520 | 525 | 71,000 |
1994/01/04 | 535 | 540 | 525 | 525 | 4,000 |