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 |
|---|---|---|---|---|---|
| 2001/12/28 | 535 | 554 | 535 | 549 | 215,000 |
| 2001/12/27 | 559 | 559 | 535 | 535 | 367,000 |
| 2001/12/26 | 575 | 575 | 562 | 565 | 215,000 |
| 2001/12/25 | 567 | 576 | 555 | 575 | 387,000 |
| 2001/12/21 | 570 | 589 | 570 | 589 | 623,000 |
| 2001/12/20 | 579 | 579 | 559 | 570 | 410,000 |
| 2001/12/19 | 557 | 570 | 553 | 569 | 272,000 |
| 2001/12/18 | 552 | 567 | 550 | 553 | 527,000 |
| 2001/12/17 | 531 | 555 | 527 | 546 | 408,000 |
| 2001/12/14 | 525 | 553 | 525 | 545 | 575,000 |
| 2001/12/13 | 550 | 553 | 541 | 546 | 231,000 |
| 2001/12/12 | 533 | 567 | 527 | 553 | 829,000 |
| 2001/12/11 | 559 | 559 | 535 | 542 | 659,000 |
| 2001/12/10 | 570 | 574 | 562 | 567 | 382,000 |
| 2001/12/07 | 594 | 594 | 570 | 575 | 286,000 |
| 2001/12/06 | 589 | 600 | 585 | 589 | 586,000 |
| 2001/12/05 | 580 | 583 | 575 | 579 | 300,000 |
| 2001/12/04 | 593 | 593 | 573 | 580 | 569,000 |
| 2001/12/03 | 592 | 602 | 590 | 590 | 467,000 |
| 2001/11/30 | 586 | 596 | 585 | 587 | 135,000 |
| 2001/11/29 | 579 | 587 | 579 | 585 | 147,000 |
| 2001/11/28 | 584 | 602 | 582 | 583 | 623,000 |
| 2001/11/27 | 589 | 597 | 582 | 584 | 572,000 |
| 2001/11/26 | 575 | 588 | 575 | 587 | 233,000 |
| 2001/11/22 | 571 | 577 | 566 | 570 | 231,000 |
| 2001/11/21 | 584 | 587 | 575 | 579 | 271,000 |
| 2001/11/20 | 589 | 589 | 583 | 584 | 281,000 |
| 2001/11/19 | 585 | 590 | 581 | 583 | 265,000 |
| 2001/11/16 | 591 | 595 | 581 | 593 | 315,000 |
| 2001/11/15 | 580 | 592 | 577 | 587 | 558,000 |
| 2001/11/14 | 570 | 590 | 570 | 574 | 527,000 |
| 2001/11/13 | 586 | 591 | 558 | 562 | 682,000 |
| 2001/11/12 | 599 | 601 | 585 | 595 | 574,000 |
| 2001/11/09 | 610 | 621 | 596 | 601 | 1,462,000 |
| 2001/11/08 | 570 | 608 | 560 | 608 | 1,507,000 |
| 2001/11/07 | 571 | 574 | 554 | 555 | 529,000 |
| 2001/11/06 | 590 | 592 | 571 | 574 | 434,000 |
| 2001/11/05 | 563 | 588 | 563 | 588 | 560,000 |
| 2001/11/02 | 590 | 602 | 565 | 568 | 1,065,000 |
| 2001/11/01 | 601 | 606 | 578 | 582 | 699,000 |
| 2001/10/31 | 614 | 617 | 606 | 615 | 624,000 |
| 2001/10/30 | 620 | 630 | 620 | 627 | 240,000 |
| 2001/10/29 | 638 | 648 | 636 | 640 | 402,000 |
| 2001/10/26 | 633 | 638 | 625 | 632 | 304,000 |
| 2001/10/25 | 631 | 640 | 625 | 632 | 370,000 |
| 2001/10/24 | 614 | 647 | 614 | 640 | 658,000 |
| 2001/10/23 | 644 | 644 | 622 | 624 | 768,000 |
| 2001/10/22 | 628 | 647 | 618 | 647 | 2,050,000 |
| 2001/10/19 | 583 | 610 | 578 | 608 | 1,158,000 |
| 2001/10/18 | 580 | 583 | 575 | 583 | 275,000 |
| 2001/10/17 | 577 | 588 | 572 | 584 | 483,000 |
| 2001/10/16 | 594 | 598 | 571 | 581 | 1,074,000 |
| 2001/10/15 | 555 | 587 | 551 | 580 | 2,415,000 |
| 2001/10/12 | 531 | 555 | 531 | 547 | 548,000 |
| 2001/10/11 | 543 | 558 | 535 | 540 | 1,226,000 |
| 2001/10/10 | 500 | 540 | 495 | 524 | 564,000 |
| 2001/10/09 | 517 | 517 | 498 | 500 | 201,000 |
| 2001/10/05 | 520 | 520 | 512 | 517 | 274,000 |
| 2001/10/04 | 519 | 523 | 506 | 520 | 633,000 |
| 2001/10/03 | 500 | 519 | 498 | 509 | 855,000 |
| 2001/10/02 | 493 | 495 | 480 | 495 | 285,000 |
| 2001/10/01 | 492 | 499 | 481 | 496 | 486,000 |
| 2001/09/28 | 457 | 500 | 456 | 462 | 866,000 |
| 2001/09/27 | 428 | 445 | 427 | 441 | 448,000 |
| 2001/09/26 | 420 | 429 | 413 | 418 | 320,000 |
| 2001/09/25 | 456 | 460 | 420 | 423 | 510,000 |
| 2001/09/21 | 450 | 457 | 440 | 446 | 414,000 |
| 2001/09/20 | 479 | 479 | 452 | 456 | 305,000 |
| 2001/09/19 | 470 | 483 | 470 | 475 | 297,000 |
| 2001/09/18 | 456 | 469 | 456 | 464 | 263,000 |
| 2001/09/17 | 478 | 478 | 451 | 451 | 367,000 |
| 2001/09/14 | 465 | 485 | 465 | 479 | 306,000 |
| 2001/09/13 | 452 | 460 | 452 | 460 | 197,000 |
| 2001/09/12 | 455 | 474 | 450 | 450 | 490,000 |
| 2001/09/11 | 500 | 500 | 480 | 484 | 219,000 |
| 2001/09/10 | 499 | 508 | 495 | 498 | 186,000 |
| 2001/09/07 | 511 | 518 | 510 | 514 | 138,000 |
| 2001/09/06 | 510 | 525 | 510 | 518 | 134,000 |
| 2001/09/05 | 528 | 528 | 508 | 510 | 203,000 |
| 2001/09/04 | 524 | 528 | 509 | 528 | 390,000 |
| 2001/09/03 | 525 | 534 | 510 | 516 | 633,000 |
| 2001/08/31 | 485 | 516 | 484 | 507 | 504,000 |
| 2001/08/30 | 483 | 496 | 480 | 495 | 257,000 |
| 2001/08/29 | 501 | 501 | 482 | 495 | 775,000 |
| 2001/08/28 | 538 | 538 | 504 | 509 | 546,000 |
| 2001/08/27 | 538 | 538 | 530 | 535 | 407,000 |
| 2001/08/24 | 550 | 554 | 521 | 538 | 1,473,000 |
| 2001/08/23 | 547 | 550 | 540 | 547 | 766,000 |
| 2001/08/22 | 535 | 543 | 532 | 543 | 959,000 |
| 2001/08/21 | 517 | 533 | 516 | 529 | 988,000 |
| 2001/08/20 | 517 | 517 | 506 | 513 | 184,000 |
| 2001/08/17 | 509 | 520 | 503 | 507 | 400,000 |
| 2001/08/16 | 500 | 504 | 495 | 496 | 322,000 |
| 2001/08/15 | 512 | 517 | 502 | 511 | 435,000 |
| 2001/08/14 | 486 | 499 | 485 | 487 | 428,000 |
| 2001/08/13 | 520 | 520 | 491 | 491 | 222,000 |
| 2001/08/10 | 508 | 518 | 508 | 514 | 200,000 |
| 2001/08/09 | 510 | 522 | 507 | 511 | 201,000 |
| 2001/08/08 | 515 | 523 | 504 | 520 | 765,000 |
| 2001/08/07 | 511 | 536 | 510 | 523 | 1,206,000 |
| 2001/08/06 | 471 | 518 | 470 | 505 | 1,508,000 |
| 2001/08/03 | 474 | 476 | 460 | 461 | 813,000 |
| 2001/08/02 | 470 | 494 | 466 | 469 | 1,259,000 |
| 2001/08/01 | 481 | 481 | 470 | 475 | 219,000 |
| 2001/07/31 | 476 | 480 | 459 | 480 | 446,000 |
| 2001/07/30 | 509 | 509 | 476 | 491 | 237,000 |
| 2001/07/27 | 493 | 510 | 489 | 502 | 472,000 |
| 2001/07/26 | 478 | 484 | 470 | 484 | 154,000 |
| 2001/07/25 | 468 | 480 | 460 | 473 | 265,000 |
| 2001/07/24 | 444 | 468 | 444 | 468 | 498,000 |
| 2001/07/23 | 475 | 476 | 450 | 459 | 407,000 |
| 2001/07/19 | 493 | 498 | 487 | 489 | 309,000 |
| 2001/07/18 | 520 | 524 | 503 | 503 | 251,000 |
| 2001/07/17 | 510 | 520 | 510 | 520 | 393,000 |
| 2001/07/16 | 510 | 520 | 501 | 520 | 207,000 |
| 2001/07/13 | 527 | 537 | 513 | 520 | 455,000 |
| 2001/07/12 | 502 | 509 | 495 | 507 | 258,000 |
| 2001/07/11 | 498 | 511 | 492 | 502 | 477,000 |
| 2001/07/10 | 491 | 505 | 484 | 503 | 366,000 |
| 2001/07/09 | 493 | 508 | 486 | 497 | 531,000 |
| 2001/07/06 | 530 | 537 | 516 | 521 | 349,000 |
| 2001/07/05 | 548 | 552 | 531 | 540 | 414,000 |
| 2001/07/04 | 556 | 557 | 547 | 552 | 1,081,000 |
| 2001/07/03 | 530 | 552 | 526 | 550 | 2,463,000 |
| 2001/07/02 | 505 | 529 | 505 | 528 | 524,000 |
| 2001/06/29 | 503 | 520 | 490 | 515 | 566,000 |
| 2001/06/28 | 500 | 501 | 482 | 501 | 507,000 |
| 2001/06/27 | 501 | 515 | 500 | 507 | 514,000 |
| 2001/06/26 | 530 | 545 | 521 | 521 | 1,827,000 |
| 2001/06/25 | 507 | 525 | 491 | 525 | 1,154,000 |
| 2001/06/22 | 484 | 550 | 484 | 510 | 3,470,000 |
| 2001/06/21 | 420 | 493 | 420 | 485 | 2,340,000 |
| 2001/06/20 | 430 | 432 | 413 | 418 | 918,000 |
| 2001/06/19 | 406 | 428 | 405 | 428 | 1,558,000 |
| 2001/06/18 | 398 | 412 | 395 | 406 | 2,138,000 |
| 2001/06/15 | 372 | 389 | 366 | 389 | 1,061,000 |
| 2001/06/14 | 362 | 365 | 350 | 350 | 76,000 |
| 2001/06/13 | 367 | 370 | 360 | 362 | 91,000 |
| 2001/06/12 | 368 | 368 | 366 | 367 | 141,000 |
| 2001/06/11 | 370 | 372 | 365 | 369 | 84,000 |
| 2001/06/08 | 379 | 379 | 373 | 373 | 319,000 |
| 2001/06/07 | 379 | 383 | 370 | 375 | 410,000 |
| 2001/06/06 | 360 | 385 | 360 | 381 | 866,000 |
| 2001/06/05 | 355 | 360 | 351 | 358 | 88,000 |
| 2001/06/04 | 355 | 355 | 351 | 353 | 115,000 |
| 2001/06/01 | 351 | 360 | 351 | 356 | 98,000 |
| 2001/05/31 | 351 | 353 | 346 | 351 | 130,000 |
| 2001/05/30 | 360 | 365 | 356 | 358 | 92,000 |
| 2001/05/29 | 356 | 369 | 355 | 360 | 123,000 |
| 2001/05/28 | 370 | 372 | 360 | 360 | 110,000 |
| 2001/05/25 | 372 | 375 | 366 | 374 | 322,000 |
| 2001/05/24 | 354 | 380 | 349 | 371 | 376,000 |
| 2001/05/23 | 350 | 354 | 348 | 354 | 340,000 |
| 2001/05/22 | 342 | 351 | 342 | 350 | 220,000 |
| 2001/05/21 | 340 | 345 | 340 | 342 | 91,000 |
| 2001/05/18 | 335 | 337 | 333 | 334 | 127,000 |
| 2001/05/17 | 334 | 337 | 330 | 335 | 83,000 |
| 2001/05/16 | 335 | 338 | 332 | 334 | 44,000 |
| 2001/05/15 | 328 | 337 | 328 | 332 | 124,000 |
| 2001/05/14 | 331 | 333 | 328 | 328 | 62,000 |
| 2001/05/11 | 340 | 340 | 333 | 333 | 68,000 |
| 2001/05/10 | 336 | 344 | 332 | 342 | 93,000 |
| 2001/05/09 | 340 | 341 | 332 | 336 | 64,000 |
| 2001/05/08 | 349 | 350 | 341 | 341 | 81,000 |
| 2001/05/07 | 347 | 350 | 340 | 349 | 100,000 |
| 2001/05/02 | 351 | 351 | 344 | 347 | 78,000 |
| 2001/05/01 | 347 | 355 | 347 | 350 | 223,000 |
| 2001/04/27 | 345 | 350 | 340 | 347 | 123,000 |
| 2001/04/26 | 345 | 350 | 345 | 348 | 286,000 |
| 2001/04/25 | 329 | 345 | 329 | 345 | 189,000 |
| 2001/04/24 | 329 | 335 | 320 | 327 | 116,000 |
| 2001/04/23 | 335 | 337 | 334 | 336 | 103,000 |
| 2001/04/20 | 340 | 340 | 330 | 335 | 162,000 |
| 2001/04/19 | 340 | 340 | 325 | 330 | 175,000 |
| 2001/04/18 | 343 | 343 | 332 | 335 | 193,000 |
| 2001/04/17 | 340 | 340 | 335 | 339 | 148,000 |
| 2001/04/16 | 330 | 343 | 329 | 341 | 314,000 |
| 2001/04/13 | 316 | 330 | 316 | 330 | 326,000 |
| 2001/04/12 | 320 | 325 | 315 | 317 | 163,000 |
| 2001/04/11 | 312 | 325 | 312 | 323 | 542,000 |
| 2001/04/10 | 301 | 307 | 301 | 307 | 150,000 |
| 2001/04/09 | 300 | 300 | 297 | 299 | 88,000 |
| 2001/04/06 | 299 | 302 | 290 | 299 | 279,000 |
| 2001/04/05 | 295 | 299 | 295 | 297 | 171,000 |
| 2001/04/04 | 291 | 297 | 290 | 295 | 153,000 |
| 2001/04/03 | 288 | 290 | 285 | 290 | 83,000 |
| 2001/04/02 | 288 | 288 | 282 | 288 | 51,000 |
| 2001/03/30 | 286 | 290 | 285 | 285 | 106,000 |
| 2001/03/29 | 279 | 288 | 279 | 286 | 184,000 |
| 2001/03/28 | 279 | 280 | 275 | 275 | 72,000 |
| 2001/03/27 | 280 | 280 | 277 | 278 | 67,000 |
| 2001/03/26 | 276 | 280 | 271 | 280 | 187,000 |
| 2001/03/23 | 268 | 272 | 268 | 271 | 73,000 |
| 2001/03/22 | 273 | 274 | 260 | 268 | 112,000 |
| 2001/03/21 | 268 | 270 | 265 | 270 | 165,000 |
| 2001/03/19 | 260 | 263 | 259 | 263 | 77,000 |
| 2001/03/16 | 259 | 264 | 254 | 254 | 99,000 |
| 2001/03/15 | 250 | 258 | 247 | 258 | 53,000 |
| 2001/03/14 | 251 | 254 | 249 | 251 | 47,000 |
| 2001/03/13 | 249 | 252 | 245 | 252 | 177,000 |
| 2001/03/12 | 240 | 254 | 240 | 254 | 534,000 |
| 2001/03/09 | 259 | 263 | 259 | 260 | 205,000 |
| 2001/03/08 | 262 | 265 | 262 | 264 | 25,000 |
| 2001/03/07 | 267 | 267 | 263 | 265 | 22,000 |
| 2001/03/06 | 261 | 264 | 261 | 264 | 17,000 |
| 2001/03/05 | 260 | 265 | 260 | 260 | 81,000 |
| 2001/03/02 | 267 | 269 | 258 | 258 | 149,000 |
| 2001/03/01 | 266 | 272 | 265 | 270 | 71,000 |
| 2001/02/28 | 269 | 270 | 266 | 266 | 82,000 |
| 2001/02/27 | 267 | 272 | 267 | 267 | 103,000 |
| 2001/02/26 | 271 | 273 | 266 | 266 | 69,000 |
| 2001/02/23 | 259 | 271 | 258 | 270 | 215,000 |
| 2001/02/22 | 258 | 259 | 258 | 258 | 36,000 |
| 2001/02/21 | 260 | 262 | 260 | 260 | 48,000 |
| 2001/02/20 | 266 | 266 | 260 | 263 | 91,000 |
| 2001/02/19 | 262 | 262 | 260 | 261 | 42,000 |
| 2001/02/16 | 260 | 261 | 260 | 260 | 49,000 |
| 2001/02/15 | 260 | 266 | 260 | 262 | 80,000 |
| 2001/02/14 | 263 | 264 | 261 | 263 | 17,000 |
| 2001/02/13 | 260 | 263 | 259 | 263 | 60,000 |
| 2001/02/09 | 257 | 260 | 257 | 258 | 29,000 |
| 2001/02/08 | 261 | 261 | 257 | 257 | 84,000 |
| 2001/02/07 | 260 | 263 | 260 | 260 | 14,000 |
| 2001/02/06 | 259 | 265 | 259 | 260 | 36,000 |
| 2001/02/05 | 259 | 268 | 258 | 268 | 129,000 |
| 2001/02/02 | 258 | 261 | 258 | 259 | 27,000 |
| 2001/02/01 | 258 | 259 | 257 | 259 | 38,000 |
| 2001/01/31 | 260 | 261 | 259 | 259 | 74,000 |
| 2001/01/30 | 263 | 263 | 259 | 261 | 63,000 |
| 2001/01/29 | 261 | 265 | 261 | 261 | 73,000 |
| 2001/01/26 | 260 | 261 | 260 | 260 | 58,000 |
| 2001/01/25 | 260 | 262 | 260 | 260 | 42,000 |
| 2001/01/24 | 262 | 262 | 260 | 260 | 41,000 |
| 2001/01/23 | 261 | 265 | 261 | 261 | 44,000 |
| 2001/01/22 | 275 | 275 | 262 | 262 | 76,000 |
| 2001/01/19 | 280 | 280 | 265 | 265 | 88,000 |
| 2001/01/18 | 261 | 270 | 260 | 270 | 112,000 |
| 2001/01/17 | 261 | 261 | 260 | 260 | 46,000 |
| 2001/01/16 | 261 | 263 | 257 | 261 | 58,000 |
| 2001/01/15 | 265 | 265 | 260 | 260 | 61,000 |
| 2001/01/12 | 260 | 265 | 260 | 262 | 38,000 |
| 2001/01/11 | 268 | 268 | 265 | 265 | 49,000 |
| 2001/01/10 | 265 | 269 | 264 | 269 | 46,000 |
| 2001/01/09 | 265 | 265 | 263 | 264 | 34,000 |
| 2001/01/05 | 260 | 270 | 260 | 265 | 41,000 |
| 2001/01/04 | 274 | 276 | 265 | 265 | 37,000 |