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 |
---|---|---|---|---|---|
1999/12/30 | 299 | 299 | 295 | 295 | 6,000 |
1999/12/29 | 300 | 300 | 286 | 291 | 51,000 |
1999/12/28 | 302 | 304 | 300 | 300 | 60,000 |
1999/12/27 | 313 | 313 | 308 | 310 | 44,000 |
1999/12/24 | 329 | 330 | 322 | 330 | 82,000 |
1999/12/22 | 324 | 327 | 321 | 325 | 30,000 |
1999/12/21 | 324 | 324 | 317 | 324 | 46,000 |
1999/12/20 | 324 | 324 | 311 | 317 | 71,000 |
1999/12/17 | 313 | 330 | 313 | 321 | 69,000 |
1999/12/16 | 312 | 315 | 310 | 310 | 109,000 |
1999/12/15 | 323 | 323 | 315 | 318 | 25,000 |
1999/12/14 | 319 | 324 | 317 | 324 | 51,000 |
1999/12/13 | 319 | 319 | 312 | 312 | 87,000 |
1999/12/10 | 315 | 320 | 310 | 314 | 158,000 |
1999/12/09 | 329 | 329 | 320 | 322 | 72,000 |
1999/12/08 | 320 | 328 | 320 | 324 | 91,000 |
1999/12/07 | 320 | 325 | 318 | 320 | 59,000 |
1999/12/06 | 320 | 330 | 320 | 322 | 99,000 |
1999/12/03 | 310 | 312 | 304 | 304 | 145,000 |
1999/12/02 | 320 | 321 | 310 | 310 | 46,000 |
1999/12/01 | 312 | 323 | 312 | 320 | 41,000 |
1999/11/30 | 311 | 315 | 310 | 310 | 24,000 |
1999/11/29 | 314 | 315 | 309 | 310 | 16,000 |
1999/11/26 | 303 | 314 | 303 | 306 | 36,000 |
1999/11/25 | 305 | 310 | 301 | 301 | 116,000 |
1999/11/24 | 311 | 313 | 305 | 305 | 184,000 |
1999/11/22 | 320 | 322 | 310 | 310 | 175,000 |
1999/11/19 | 325 | 325 | 320 | 325 | 29,000 |
1999/11/18 | 323 | 323 | 313 | 314 | 165,000 |
1999/11/17 | 310 | 319 | 309 | 311 | 69,000 |
1999/11/16 | 308 | 325 | 308 | 315 | 54,000 |
1999/11/15 | 320 | 320 | 303 | 308 | 58,000 |
1999/11/12 | 320 | 321 | 320 | 320 | 87,000 |
1999/11/11 | 322 | 325 | 320 | 320 | 73,000 |
1999/11/10 | 326 | 326 | 325 | 326 | 55,000 |
1999/11/09 | 330 | 331 | 325 | 330 | 83,000 |
1999/11/08 | 334 | 335 | 325 | 327 | 70,000 |
1999/11/05 | 330 | 334 | 327 | 334 | 70,000 |
1999/11/04 | 326 | 336 | 326 | 334 | 32,000 |
1999/11/02 | 330 | 330 | 325 | 329 | 31,000 |
1999/11/01 | 334 | 334 | 322 | 325 | 35,000 |
1999/10/29 | 323 | 338 | 322 | 334 | 64,000 |
1999/10/28 | 324 | 325 | 320 | 321 | 65,000 |
1999/10/27 | 325 | 326 | 323 | 324 | 36,000 |
1999/10/26 | 340 | 340 | 325 | 325 | 31,000 |
1999/10/25 | 330 | 335 | 320 | 335 | 44,000 |
1999/10/22 | 335 | 335 | 330 | 330 | 32,000 |
1999/10/21 | 338 | 339 | 335 | 335 | 50,000 |
1999/10/20 | 344 | 344 | 330 | 340 | 86,000 |
1999/10/19 | 334 | 335 | 331 | 335 | 11,000 |
1999/10/18 | 335 | 338 | 335 | 335 | 86,000 |
1999/10/15 | 335 | 338 | 333 | 335 | 57,000 |
1999/10/14 | 327 | 337 | 322 | 325 | 87,000 |
1999/10/13 | 322 | 343 | 321 | 330 | 48,000 |
1999/10/12 | 325 | 336 | 321 | 322 | 132,000 |
1999/10/08 | 326 | 327 | 320 | 320 | 226,000 |
1999/10/07 | 333 | 335 | 328 | 328 | 151,000 |
1999/10/06 | 340 | 340 | 330 | 333 | 32,000 |
1999/10/05 | 351 | 360 | 350 | 350 | 30,000 |
1999/10/04 | 356 | 356 | 350 | 351 | 23,000 |
1999/10/01 | 345 | 360 | 345 | 359 | 18,000 |
1999/09/30 | 342 | 360 | 340 | 360 | 56,000 |
1999/09/29 | 330 | 337 | 330 | 337 | 50,000 |
1999/09/28 | 330 | 331 | 328 | 330 | 115,000 |
1999/09/27 | 337 | 337 | 330 | 331 | 57,000 |
1999/09/24 | 336 | 350 | 336 | 336 | 23,000 |
1999/09/22 | 340 | 340 | 330 | 335 | 87,000 |
1999/09/21 | 358 | 358 | 340 | 347 | 50,000 |
1999/09/20 | 347 | 353 | 345 | 353 | 68,000 |
1999/09/17 | 340 | 340 | 335 | 338 | 95,000 |
1999/09/16 | 330 | 330 | 325 | 329 | 119,000 |
1999/09/14 | 347 | 347 | 331 | 333 | 66,000 |
1999/09/13 | 338 | 348 | 338 | 338 | 68,000 |
1999/09/10 | 346 | 349 | 335 | 338 | 172,000 |
1999/09/09 | 350 | 352 | 342 | 345 | 57,000 |
1999/09/08 | 355 | 355 | 349 | 350 | 91,000 |
1999/09/07 | 355 | 356 | 355 | 356 | 49,000 |
1999/09/06 | 360 | 360 | 356 | 356 | 20,000 |
1999/09/03 | 356 | 359 | 356 | 359 | 29,000 |
1999/09/02 | 360 | 365 | 355 | 356 | 78,000 |
1999/09/01 | 358 | 375 | 356 | 370 | 66,000 |
1999/08/31 | 359 | 359 | 356 | 356 | 20,000 |
1999/08/30 | 359 | 359 | 355 | 359 | 52,000 |
1999/08/27 | 357 | 360 | 356 | 356 | 37,000 |
1999/08/26 | 360 | 360 | 356 | 356 | 53,000 |
1999/08/25 | 356 | 360 | 355 | 360 | 59,000 |
1999/08/24 | 365 | 367 | 358 | 358 | 65,000 |
1999/08/23 | 380 | 380 | 361 | 365 | 62,000 |
1999/08/20 | 390 | 390 | 379 | 380 | 44,000 |
1999/08/19 | 356 | 370 | 356 | 362 | 24,000 |
1999/08/18 | 376 | 376 | 350 | 350 | 72,000 |
1999/08/17 | 376 | 376 | 369 | 370 | 10,000 |
1999/08/16 | 369 | 381 | 369 | 376 | 13,000 |
1999/08/13 | 370 | 371 | 367 | 369 | 15,000 |
1999/08/12 | 374 | 378 | 369 | 373 | 11,000 |
1999/08/11 | 365 | 375 | 365 | 369 | 8,000 |
1999/08/10 | 361 | 380 | 361 | 378 | 30,000 |
1999/08/09 | 364 | 364 | 355 | 364 | 37,000 |
1999/08/06 | 358 | 362 | 358 | 359 | 63,000 |
1999/08/05 | 375 | 375 | 358 | 358 | 86,000 |
1999/08/04 | 365 | 378 | 365 | 378 | 43,000 |
1999/08/03 | 374 | 375 | 370 | 370 | 56,000 |
1999/08/02 | 381 | 381 | 371 | 378 | 78,000 |
1999/07/30 | 387 | 394 | 382 | 394 | 63,000 |
1999/07/29 | 382 | 384 | 381 | 382 | 16,000 |
1999/07/28 | 387 | 387 | 382 | 382 | 31,000 |
1999/07/27 | 390 | 390 | 386 | 387 | 17,000 |
1999/07/26 | 385 | 389 | 385 | 387 | 15,000 |
1999/07/23 | 385 | 390 | 380 | 385 | 61,000 |
1999/07/22 | 395 | 396 | 385 | 385 | 48,000 |
1999/07/21 | 391 | 395 | 390 | 395 | 75,000 |
1999/07/19 | 389 | 390 | 385 | 385 | 38,000 |
1999/07/16 | 385 | 390 | 385 | 389 | 41,000 |
1999/07/15 | 390 | 394 | 385 | 385 | 56,000 |
1999/07/14 | 389 | 391 | 386 | 390 | 48,000 |
1999/07/13 | 395 | 395 | 389 | 389 | 78,000 |
1999/07/12 | 393 | 395 | 393 | 394 | 66,000 |
1999/07/09 | 390 | 392 | 390 | 392 | 34,000 |
1999/07/08 | 385 | 390 | 385 | 389 | 27,000 |
1999/07/07 | 390 | 390 | 385 | 385 | 58,000 |
1999/07/06 | 390 | 391 | 383 | 383 | 48,000 |
1999/07/05 | 383 | 393 | 383 | 390 | 55,000 |
1999/07/02 | 386 | 386 | 380 | 380 | 59,000 |
1999/07/01 | 387 | 390 | 380 | 381 | 75,000 |
1999/06/30 | 400 | 400 | 386 | 386 | 92,000 |
1999/06/29 | 386 | 389 | 385 | 385 | 55,000 |
1999/06/28 | 385 | 386 | 385 | 386 | 36,000 |
1999/06/25 | 381 | 382 | 375 | 378 | 69,000 |
1999/06/24 | 392 | 392 | 381 | 382 | 84,000 |
1999/06/23 | 391 | 400 | 391 | 398 | 61,000 |
1999/06/22 | 400 | 400 | 390 | 390 | 43,000 |
1999/06/21 | 410 | 410 | 400 | 400 | 59,000 |
1999/06/18 | 400 | 400 | 395 | 395 | 22,000 |
1999/06/17 | 400 | 400 | 390 | 390 | 69,000 |
1999/06/16 | 400 | 400 | 390 | 395 | 14,000 |
1999/06/15 | 400 | 402 | 395 | 395 | 28,000 |
1999/06/14 | 403 | 403 | 390 | 391 | 22,000 |
1999/06/11 | 405 | 405 | 390 | 390 | 135,000 |
1999/06/10 | 370 | 385 | 370 | 380 | 79,000 |
1999/06/09 | 365 | 385 | 365 | 380 | 45,000 |
1999/06/08 | 379 | 380 | 378 | 380 | 38,000 |
1999/06/07 | 375 | 380 | 375 | 380 | 26,000 |
1999/06/04 | 380 | 382 | 355 | 355 | 36,000 |
1999/06/03 | 380 | 383 | 380 | 380 | 9,000 |
1999/06/02 | 385 | 385 | 375 | 380 | 29,000 |
1999/06/01 | 380 | 380 | 375 | 375 | 69,000 |
1999/05/31 | 383 | 384 | 378 | 381 | 33,000 |
1999/05/28 | 379 | 380 | 370 | 378 | 66,000 |
1999/05/27 | 380 | 385 | 376 | 380 | 27,000 |
1999/05/26 | 370 | 376 | 370 | 370 | 12,000 |
1999/05/25 | 375 | 376 | 368 | 370 | 58,000 |
1999/05/24 | 384 | 385 | 375 | 378 | 23,000 |
1999/05/21 | 393 | 393 | 380 | 384 | 39,000 |
1999/05/20 | 393 | 393 | 378 | 393 | 59,000 |
1999/05/19 | 391 | 395 | 375 | 378 | 63,000 |
1999/05/18 | 393 | 400 | 390 | 390 | 47,000 |
1999/05/17 | 405 | 405 | 393 | 393 | 49,000 |
1999/05/14 | 407 | 407 | 405 | 406 | 29,000 |
1999/05/13 | 426 | 426 | 405 | 405 | 33,000 |
1999/05/12 | 410 | 428 | 405 | 428 | 199,000 |
1999/05/11 | 405 | 405 | 400 | 400 | 59,000 |
1999/05/10 | 408 | 408 | 400 | 406 | 29,000 |
1999/05/07 | 410 | 410 | 400 | 400 | 86,000 |
1999/05/06 | 404 | 410 | 400 | 408 | 86,000 |
1999/04/30 | 395 | 396 | 395 | 395 | 64,000 |
1999/04/28 | 400 | 403 | 395 | 395 | 42,000 |
1999/04/27 | 396 | 404 | 396 | 404 | 64,000 |
1999/04/26 | 399 | 400 | 395 | 399 | 20,000 |
1999/04/23 | 398 | 400 | 391 | 400 | 41,000 |
1999/04/22 | 400 | 400 | 391 | 398 | 39,000 |
1999/04/21 | 407 | 407 | 400 | 401 | 44,000 |
1999/04/20 | 410 | 410 | 401 | 402 | 109,000 |
1999/04/19 | 400 | 405 | 400 | 401 | 67,000 |
1999/04/16 | 405 | 405 | 399 | 400 | 56,000 |
1999/04/15 | 396 | 405 | 392 | 404 | 177,000 |
1999/04/14 | 390 | 395 | 390 | 391 | 119,000 |
1999/04/13 | 390 | 393 | 390 | 390 | 39,000 |
1999/04/12 | 395 | 395 | 380 | 390 | 81,000 |
1999/04/09 | 393 | 395 | 388 | 393 | 123,000 |
1999/04/08 | 392 | 392 | 388 | 388 | 84,000 |
1999/04/07 | 390 | 395 | 386 | 390 | 132,000 |
1999/04/06 | 387 | 387 | 377 | 386 | 64,000 |
1999/04/05 | 380 | 385 | 376 | 377 | 59,000 |
1999/04/02 | 389 | 390 | 375 | 384 | 90,000 |
1999/04/01 | 385 | 390 | 375 | 388 | 102,000 |
1999/03/31 | 380 | 380 | 373 | 380 | 77,000 |
1999/03/30 | 380 | 385 | 375 | 375 | 93,000 |
1999/03/29 | 366 | 380 | 366 | 380 | 107,000 |
1999/03/26 | 362 | 370 | 362 | 362 | 52,000 |
1999/03/25 | 352 | 360 | 350 | 360 | 53,000 |
1999/03/24 | 360 | 360 | 351 | 351 | 52,000 |
1999/03/23 | 359 | 361 | 352 | 355 | 149,000 |
1999/03/19 | 349 | 349 | 345 | 349 | 87,000 |
1999/03/18 | 355 | 356 | 345 | 345 | 121,000 |
1999/03/17 | 359 | 359 | 346 | 352 | 90,000 |
1999/03/16 | 350 | 360 | 345 | 357 | 87,000 |
1999/03/15 | 346 | 348 | 343 | 345 | 47,000 |
1999/03/12 | 347 | 348 | 343 | 345 | 56,000 |
1999/03/11 | 350 | 350 | 340 | 345 | 91,000 |
1999/03/10 | 359 | 359 | 340 | 350 | 56,000 |
1999/03/09 | 352 | 354 | 349 | 349 | 21,000 |
1999/03/08 | 350 | 362 | 350 | 352 | 54,000 |
1999/03/05 | 336 | 350 | 335 | 350 | 95,000 |
1999/03/04 | 333 | 337 | 332 | 333 | 16,000 |
1999/03/03 | 332 | 332 | 331 | 331 | 26,000 |
1999/03/02 | 331 | 336 | 330 | 331 | 24,000 |
1999/03/01 | 337 | 338 | 330 | 330 | 58,000 |
1999/02/26 | 336 | 338 | 330 | 338 | 88,000 |
1999/02/25 | 345 | 345 | 335 | 336 | 51,000 |
1999/02/24 | 340 | 348 | 336 | 348 | 47,000 |
1999/02/23 | 375 | 375 | 320 | 336 | 211,000 |
1999/02/22 | 376 | 376 | 352 | 360 | 74,000 |
1999/02/19 | 340 | 340 | 335 | 336 | 38,000 |
1999/02/18 | 347 | 347 | 338 | 338 | 16,000 |
1999/02/17 | 350 | 350 | 347 | 347 | 9,000 |
1999/02/16 | 341 | 350 | 341 | 347 | 10,000 |
1999/02/15 | 350 | 350 | 337 | 340 | 13,000 |
1999/02/12 | 346 | 353 | 346 | 346 | 22,000 |
1999/02/10 | 344 | 346 | 340 | 346 | 17,000 |
1999/02/09 | 347 | 347 | 340 | 347 | 17,000 |
1999/02/08 | 345 | 345 | 338 | 342 | 12,000 |
1999/02/05 | 337 | 349 | 337 | 349 | 20,000 |
1999/02/04 | 340 | 340 | 337 | 340 | 20,000 |
1999/02/03 | 348 | 348 | 340 | 340 | 6,000 |
1999/02/02 | 358 | 362 | 347 | 348 | 42,000 |
1999/02/01 | 360 | 361 | 358 | 358 | 19,000 |
1999/01/29 | 366 | 369 | 360 | 360 | 28,000 |
1999/01/28 | 355 | 360 | 348 | 358 | 21,000 |
1999/01/27 | 357 | 357 | 350 | 355 | 27,000 |
1999/01/26 | 341 | 358 | 341 | 357 | 54,000 |
1999/01/25 | 338 | 345 | 337 | 338 | 24,000 |
1999/01/22 | 345 | 350 | 340 | 341 | 16,000 |
1999/01/21 | 340 | 350 | 339 | 350 | 61,000 |
1999/01/20 | 349 | 349 | 338 | 338 | 50,000 |
1999/01/19 | 350 | 350 | 348 | 349 | 12,000 |
1999/01/18 | 338 | 342 | 336 | 342 | 9,000 |
1999/01/14 | 341 | 341 | 336 | 336 | 58,000 |
1999/01/13 | 341 | 345 | 340 | 340 | 22,000 |
1999/01/12 | 341 | 342 | 340 | 341 | 22,000 |
1999/01/11 | 356 | 358 | 350 | 350 | 15,000 |
1999/01/08 | 346 | 350 | 341 | 350 | 13,000 |
1999/01/07 | 361 | 361 | 355 | 357 | 16,000 |
1999/01/06 | 340 | 340 | 336 | 336 | 19,000 |
1999/01/05 | 356 | 356 | 330 | 336 | 32,000 |
1999/01/04 | 365 | 366 | 350 | 350 | 22,000 |