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 |
---|---|---|---|---|---|
1995/12/29 | 645 | 645 | 640 | 640 | 9,000 |
1995/12/28 | 649 | 650 | 640 | 645 | 93,000 |
1995/12/27 | 650 | 650 | 639 | 650 | 80,000 |
1995/12/26 | 649 | 654 | 641 | 650 | 78,000 |
1995/12/25 | 655 | 656 | 640 | 641 | 147,000 |
1995/12/22 | 650 | 655 | 646 | 650 | 174,000 |
1995/12/21 | 647 | 647 | 636 | 636 | 152,000 |
1995/12/20 | 655 | 656 | 647 | 647 | 252,000 |
1995/12/19 | 642 | 655 | 641 | 649 | 274,000 |
1995/12/18 | 640 | 655 | 635 | 648 | 573,000 |
1995/12/15 | 625 | 634 | 617 | 620 | 101,000 |
1995/12/14 | 606 | 626 | 606 | 617 | 77,000 |
1995/12/13 | 611 | 613 | 605 | 606 | 153,000 |
1995/12/12 | 610 | 617 | 610 | 613 | 75,000 |
1995/12/11 | 619 | 619 | 606 | 610 | 123,000 |
1995/12/08 | 615 | 625 | 613 | 613 | 93,000 |
1995/12/07 | 632 | 638 | 625 | 625 | 242,000 |
1995/12/06 | 622 | 640 | 620 | 630 | 386,000 |
1995/12/05 | 609 | 627 | 605 | 622 | 264,000 |
1995/12/04 | 608 | 608 | 605 | 605 | 55,000 |
1995/12/01 | 599 | 608 | 593 | 608 | 105,000 |
1995/11/30 | 596 | 608 | 591 | 593 | 86,000 |
1995/11/29 | 585 | 589 | 585 | 586 | 38,000 |
1995/11/28 | 590 | 597 | 585 | 585 | 21,000 |
1995/11/27 | 586 | 600 | 581 | 600 | 47,000 |
1995/11/24 | 585 | 591 | 585 | 590 | 44,000 |
1995/11/22 | 600 | 600 | 590 | 590 | 32,000 |
1995/11/21 | 600 | 600 | 596 | 600 | 77,000 |
1995/11/20 | 610 | 610 | 590 | 596 | 51,000 |
1995/11/17 | 600 | 600 | 590 | 590 | 52,000 |
1995/11/16 | 571 | 590 | 570 | 590 | 38,000 |
1995/11/15 | 576 | 580 | 570 | 570 | 126,000 |
1995/11/14 | 572 | 575 | 571 | 575 | 18,000 |
1995/11/13 | 573 | 573 | 568 | 570 | 26,000 |
1995/11/10 | 573 | 584 | 573 | 580 | 66,000 |
1995/11/09 | 582 | 590 | 582 | 583 | 13,000 |
1995/11/08 | 579 | 592 | 577 | 580 | 128,000 |
1995/11/07 | 570 | 580 | 565 | 580 | 141,000 |
1995/11/06 | 571 | 573 | 568 | 568 | 110,000 |
1995/11/02 | 590 | 590 | 575 | 585 | 243,000 |
1995/11/01 | 609 | 610 | 590 | 590 | 149,000 |
1995/10/31 | 580 | 609 | 580 | 609 | 68,000 |
1995/10/30 | 590 | 600 | 580 | 600 | 93,000 |
1995/10/27 | 608 | 610 | 583 | 590 | 134,000 |
1995/10/26 | 625 | 625 | 608 | 608 | 100,000 |
1995/10/25 | 626 | 630 | 620 | 620 | 207,000 |
1995/10/24 | 611 | 623 | 611 | 620 | 294,000 |
1995/10/23 | 609 | 610 | 599 | 610 | 140,000 |
1995/10/20 | 608 | 610 | 598 | 605 | 145,000 |
1995/10/19 | 598 | 606 | 597 | 598 | 165,000 |
1995/10/18 | 595 | 600 | 585 | 595 | 83,000 |
1995/10/17 | 599 | 607 | 593 | 594 | 215,000 |
1995/10/16 | 595 | 614 | 590 | 605 | 285,000 |
1995/10/13 | 599 | 599 | 589 | 590 | 211,000 |
1995/10/12 | 577 | 596 | 577 | 589 | 120,000 |
1995/10/11 | 594 | 594 | 571 | 572 | 67,000 |
1995/10/09 | 581 | 598 | 580 | 591 | 229,000 |
1995/10/06 | 553 | 570 | 550 | 561 | 67,000 |
1995/10/05 | 555 | 560 | 550 | 555 | 72,000 |
1995/10/04 | 550 | 555 | 550 | 551 | 19,000 |
1995/10/03 | 550 | 553 | 545 | 550 | 25,000 |
1995/10/02 | 534 | 555 | 534 | 555 | 26,000 |
1995/09/29 | 545 | 565 | 538 | 565 | 32,000 |
1995/09/28 | 536 | 540 | 536 | 540 | 65,000 |
1995/09/27 | 534 | 549 | 529 | 535 | 79,000 |
1995/09/26 | 550 | 556 | 529 | 529 | 40,000 |
1995/09/25 | 546 | 552 | 546 | 550 | 39,000 |
1995/09/22 | 556 | 556 | 556 | 556 | 69,000 |
1995/09/21 | 562 | 580 | 559 | 570 | 83,000 |
1995/09/20 | 597 | 597 | 571 | 572 | 65,000 |
1995/09/19 | 592 | 592 | 570 | 579 | 125,000 |
1995/09/18 | 590 | 605 | 582 | 582 | 376,000 |
1995/09/14 | 573 | 580 | 573 | 580 | 229,000 |
1995/09/13 | 554 | 583 | 554 | 583 | 650,000 |
1995/09/12 | 540 | 545 | 536 | 544 | 115,000 |
1995/09/11 | 520 | 535 | 520 | 530 | 29,000 |
1995/09/08 | 530 | 540 | 525 | 539 | 87,000 |
1995/09/07 | 511 | 544 | 510 | 540 | 170,000 |
1995/09/06 | 509 | 513 | 509 | 510 | 47,000 |
1995/09/05 | 510 | 510 | 505 | 506 | 32,000 |
1995/09/04 | 518 | 518 | 510 | 510 | 17,000 |
1995/09/01 | 510 | 518 | 510 | 518 | 52,000 |
1995/08/31 | 523 | 523 | 509 | 509 | 147,000 |
1995/08/30 | 529 | 530 | 526 | 526 | 44,000 |
1995/08/29 | 526 | 530 | 526 | 530 | 26,000 |
1995/08/28 | 525 | 530 | 525 | 528 | 37,000 |
1995/08/25 | 517 | 531 | 517 | 531 | 35,000 |
1995/08/24 | 524 | 528 | 520 | 528 | 41,000 |
1995/08/23 | 529 | 529 | 524 | 524 | 57,000 |
1995/08/22 | 531 | 531 | 524 | 529 | 70,000 |
1995/08/21 | 531 | 531 | 526 | 527 | 93,000 |
1995/08/18 | 519 | 534 | 517 | 531 | 160,000 |
1995/08/17 | 515 | 525 | 515 | 520 | 129,000 |
1995/08/16 | 513 | 520 | 510 | 515 | 145,000 |
1995/08/15 | 494 | 503 | 494 | 503 | 66,000 |
1995/08/14 | 493 | 495 | 493 | 495 | 59,000 |
1995/08/11 | 500 | 500 | 490 | 490 | 31,000 |
1995/08/10 | 495 | 495 | 490 | 490 | 11,000 |
1995/08/09 | 504 | 504 | 490 | 500 | 9,000 |
1995/08/08 | 500 | 509 | 497 | 509 | 40,000 |
1995/08/07 | 510 | 510 | 486 | 486 | 18,000 |
1995/08/04 | 490 | 500 | 490 | 500 | 49,000 |
1995/08/03 | 497 | 500 | 495 | 495 | 22,000 |
1995/08/02 | 482 | 490 | 482 | 490 | 28,000 |
1995/08/01 | 493 | 493 | 483 | 483 | 19,000 |
1995/07/31 | 488 | 492 | 481 | 490 | 51,000 |
1995/07/28 | 496 | 498 | 487 | 498 | 91,000 |
1995/07/27 | 500 | 504 | 500 | 500 | 22,000 |
1995/07/26 | 500 | 504 | 498 | 500 | 81,000 |
1995/07/25 | 499 | 503 | 495 | 500 | 34,000 |
1995/07/24 | 500 | 505 | 495 | 505 | 40,000 |
1995/07/21 | 501 | 502 | 497 | 500 | 65,000 |
1995/07/20 | 506 | 506 | 496 | 496 | 85,000 |
1995/07/19 | 505 | 505 | 500 | 500 | 39,000 |
1995/07/18 | 509 | 510 | 505 | 506 | 38,000 |
1995/07/17 | 490 | 512 | 490 | 510 | 81,000 |
1995/07/14 | 493 | 495 | 492 | 495 | 42,000 |
1995/07/13 | 487 | 497 | 487 | 492 | 135,000 |
1995/07/12 | 501 | 502 | 492 | 492 | 111,000 |
1995/07/11 | 500 | 500 | 490 | 496 | 128,000 |
1995/07/10 | 524 | 524 | 500 | 500 | 109,000 |
1995/07/07 | 481 | 505 | 478 | 505 | 254,000 |
1995/07/06 | 484 | 485 | 470 | 481 | 138,000 |
1995/07/05 | 458 | 489 | 451 | 489 | 294,000 |
1995/07/04 | 450 | 455 | 449 | 450 | 61,000 |
1995/07/03 | 459 | 459 | 451 | 453 | 79,000 |
1995/06/30 | 453 | 462 | 453 | 459 | 53,000 |
1995/06/29 | 458 | 460 | 455 | 455 | 38,000 |
1995/06/28 | 459 | 460 | 455 | 455 | 22,000 |
1995/06/27 | 460 | 463 | 455 | 460 | 218,000 |
1995/06/26 | 465 | 477 | 465 | 470 | 35,000 |
1995/06/23 | 463 | 470 | 463 | 465 | 101,000 |
1995/06/22 | 460 | 465 | 457 | 465 | 56,000 |
1995/06/21 | 465 | 465 | 460 | 465 | 83,000 |
1995/06/20 | 470 | 470 | 460 | 465 | 124,000 |
1995/06/19 | 452 | 460 | 452 | 455 | 41,000 |
1995/06/16 | 456 | 458 | 452 | 453 | 76,000 |
1995/06/15 | 456 | 460 | 453 | 453 | 37,000 |
1995/06/14 | 454 | 460 | 453 | 460 | 38,000 |
1995/06/13 | 465 | 465 | 458 | 459 | 33,000 |
1995/06/12 | 462 | 466 | 452 | 466 | 63,000 |
1995/06/09 | 466 | 471 | 466 | 466 | 69,000 |
1995/06/08 | 475 | 475 | 465 | 465 | 31,000 |
1995/06/07 | 480 | 480 | 480 | 480 | 30,000 |
1995/06/06 | 480 | 481 | 480 | 480 | 20,000 |
1995/06/05 | 490 | 490 | 485 | 485 | 19,000 |
1995/06/02 | 480 | 482 | 480 | 482 | 14,000 |
1995/06/01 | 470 | 470 | 465 | 470 | 77,000 |
1995/05/31 | 473 | 473 | 472 | 472 | 19,000 |
1995/05/30 | 473 | 474 | 473 | 473 | 31,000 |
1995/05/29 | 480 | 480 | 474 | 474 | 9,000 |
1995/05/26 | 466 | 469 | 461 | 469 | 58,000 |
1995/05/25 | 475 | 475 | 461 | 461 | 107,000 |
1995/05/24 | 480 | 480 | 478 | 478 | 58,000 |
1995/05/23 | 485 | 486 | 481 | 481 | 180,000 |
1995/05/22 | 497 | 497 | 481 | 485 | 59,000 |
1995/05/19 | 480 | 487 | 478 | 487 | 61,000 |
1995/05/18 | 493 | 498 | 490 | 490 | 35,000 |
1995/05/17 | 490 | 500 | 490 | 493 | 42,000 |
1995/05/16 | 505 | 505 | 500 | 500 | 43,000 |
1995/05/15 | 517 | 517 | 505 | 505 | 33,000 |
1995/05/12 | 522 | 525 | 520 | 520 | 19,000 |
1995/05/11 | 528 | 530 | 521 | 521 | 28,000 |
1995/05/10 | 527 | 535 | 526 | 534 | 30,000 |
1995/05/09 | 527 | 535 | 526 | 526 | 13,000 |
1995/05/08 | 530 | 530 | 525 | 526 | 13,000 |
1995/05/02 | 526 | 530 | 526 | 530 | 59,000 |
1995/05/01 | 525 | 528 | 525 | 528 | 21,000 |
1995/04/28 | 530 | 533 | 528 | 528 | 36,000 |
1995/04/27 | 534 | 545 | 530 | 531 | 43,000 |
1995/04/26 | 525 | 530 | 525 | 527 | 46,000 |
1995/04/25 | 525 | 535 | 525 | 530 | 77,000 |
1995/04/24 | 539 | 545 | 530 | 530 | 21,000 |
1995/04/21 | 539 | 544 | 529 | 529 | 202,000 |
1995/04/20 | 535 | 536 | 530 | 534 | 102,000 |
1995/04/19 | 515 | 530 | 515 | 525 | 75,000 |
1995/04/18 | 520 | 526 | 520 | 520 | 63,000 |
1995/04/17 | 520 | 520 | 519 | 520 | 27,000 |
1995/04/14 | 530 | 535 | 517 | 520 | 175,000 |
1995/04/13 | 535 | 535 | 531 | 531 | 25,000 |
1995/04/12 | 522 | 530 | 522 | 525 | 22,000 |
1995/04/11 | 511 | 530 | 511 | 520 | 74,000 |
1995/04/10 | 505 | 516 | 505 | 511 | 9,000 |
1995/04/07 | 515 | 515 | 511 | 511 | 7,000 |
1995/04/06 | 511 | 511 | 511 | 511 | 3,000 |
1995/04/05 | 511 | 511 | 510 | 511 | 9,000 |
1995/04/04 | 510 | 510 | 505 | 510 | 13,000 |
1995/04/03 | 529 | 529 | 505 | 507 | 50,000 |
1995/03/31 | 550 | 550 | 521 | 521 | 124,000 |
1995/03/30 | 521 | 530 | 521 | 530 | 20,000 |
1995/03/29 | 530 | 530 | 520 | 520 | 51,000 |
1995/03/28 | 511 | 520 | 511 | 520 | 23,000 |
1995/03/27 | 520 | 525 | 511 | 511 | 50,000 |
1995/03/24 | 509 | 520 | 509 | 520 | 66,000 |
1995/03/23 | 512 | 514 | 511 | 511 | 66,000 |
1995/03/22 | 521 | 521 | 511 | 511 | 106,000 |
1995/03/20 | 521 | 521 | 510 | 510 | 50,000 |
1995/03/17 | 515 | 520 | 510 | 511 | 50,000 |
1995/03/16 | 518 | 518 | 515 | 515 | 41,000 |
1995/03/15 | 504 | 518 | 504 | 518 | 40,000 |
1995/03/14 | 510 | 513 | 508 | 508 | 34,000 |
1995/03/13 | 516 | 516 | 508 | 510 | 20,000 |
1995/03/10 | 515 | 515 | 505 | 506 | 117,000 |
1995/03/09 | 514 | 514 | 505 | 505 | 48,000 |
1995/03/08 | 504 | 506 | 502 | 504 | 22,000 |
1995/03/07 | 507 | 507 | 504 | 504 | 13,000 |
1995/03/06 | 506 | 514 | 506 | 507 | 6,000 |
1995/03/03 | 504 | 505 | 503 | 505 | 13,000 |
1995/03/02 | 510 | 511 | 501 | 502 | 23,000 |
1995/03/01 | 520 | 520 | 498 | 498 | 22,000 |
1995/02/28 | 500 | 510 | 495 | 495 | 27,000 |
1995/02/27 | 501 | 505 | 484 | 495 | 38,000 |
1995/02/24 | 520 | 520 | 510 | 510 | 18,000 |
1995/02/23 | 510 | 510 | 505 | 510 | 45,000 |
1995/02/22 | 529 | 534 | 520 | 520 | 87,000 |
1995/02/21 | 540 | 540 | 528 | 529 | 189,000 |
1995/02/20 | 555 | 555 | 535 | 535 | 43,000 |
1995/02/17 | 530 | 535 | 530 | 535 | 36,000 |
1995/02/16 | 534 | 534 | 530 | 530 | 19,000 |
1995/02/15 | 532 | 544 | 532 | 544 | 14,000 |
1995/02/14 | 534 | 549 | 534 | 540 | 11,000 |
1995/02/13 | 532 | 534 | 532 | 534 | 9,000 |
1995/02/10 | 533 | 534 | 533 | 534 | 27,000 |
1995/02/09 | 533 | 539 | 533 | 534 | 10,000 |
1995/02/08 | 536 | 543 | 533 | 533 | 18,000 |
1995/02/07 | 554 | 554 | 545 | 545 | 8,000 |
1995/02/06 | 533 | 555 | 533 | 555 | 54,000 |
1995/02/03 | 531 | 532 | 531 | 532 | 14,000 |
1995/02/02 | 527 | 531 | 527 | 530 | 23,000 |
1995/02/01 | 526 | 528 | 522 | 526 | 21,000 |
1995/01/31 | 541 | 541 | 521 | 521 | 39,000 |
1995/01/30 | 549 | 550 | 533 | 541 | 16,000 |
1995/01/27 | 555 | 555 | 532 | 550 | 21,000 |
1995/01/26 | 545 | 545 | 530 | 535 | 14,000 |
1995/01/25 | 531 | 549 | 530 | 535 | 18,000 |
1995/01/24 | 529 | 530 | 512 | 530 | 33,000 |
1995/01/23 | 560 | 560 | 535 | 535 | 36,000 |
1995/01/20 | 585 | 585 | 560 | 560 | 57,000 |
1995/01/19 | 570 | 579 | 570 | 570 | 31,000 |
1995/01/18 | 565 | 570 | 565 | 570 | 35,000 |
1995/01/17 | 566 | 567 | 562 | 565 | 18,000 |
1995/01/13 | 561 | 562 | 561 | 562 | 29,000 |
1995/01/12 | 570 | 570 | 560 | 560 | 25,000 |
1995/01/11 | 575 | 579 | 570 | 579 | 12,000 |
1995/01/10 | 570 | 570 | 570 | 570 | 2,000 |
1995/01/09 | 562 | 569 | 562 | 569 | 5,000 |
1995/01/06 | 568 | 571 | 568 | 570 | 23,000 |
1995/01/05 | 585 | 589 | 578 | 578 | 15,000 |
1995/01/04 | 582 | 582 | 582 | 582 | 3,000 |