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 |
---|---|---|---|---|---|
2002/12/30 | 562 | 565 | 561 | 562 | 60,000 |
2002/12/27 | 561 | 567 | 560 | 562 | 241,000 |
2002/12/26 | 542 | 561 | 537 | 561 | 302,000 |
2002/12/25 | 552 | 555 | 541 | 545 | 338,000 |
2002/12/24 | 561 | 569 | 552 | 560 | 884,000 |
2002/12/20 | 560 | 574 | 560 | 566 | 470,000 |
2002/12/19 | 574 | 574 | 564 | 570 | 322,000 |
2002/12/18 | 576 | 580 | 574 | 574 | 265,000 |
2002/12/17 | 585 | 585 | 575 | 578 | 371,000 |
2002/12/16 | 575 | 590 | 575 | 581 | 448,000 |
2002/12/13 | 588 | 594 | 577 | 584 | 685,000 |
2002/12/12 | 590 | 593 | 589 | 591 | 190,000 |
2002/12/11 | 590 | 593 | 589 | 589 | 297,000 |
2002/12/10 | 597 | 599 | 591 | 593 | 412,000 |
2002/12/09 | 593 | 598 | 591 | 597 | 189,000 |
2002/12/06 | 597 | 599 | 591 | 596 | 236,000 |
2002/12/05 | 600 | 603 | 598 | 599 | 305,000 |
2002/12/04 | 607 | 609 | 602 | 609 | 211,000 |
2002/12/03 | 615 | 615 | 608 | 611 | 584,000 |
2002/12/02 | 603 | 610 | 596 | 605 | 435,000 |
2002/11/29 | 590 | 607 | 586 | 600 | 483,000 |
2002/11/28 | 595 | 597 | 586 | 590 | 276,000 |
2002/11/27 | 570 | 590 | 570 | 585 | 273,000 |
2002/11/26 | 590 | 600 | 568 | 580 | 517,000 |
2002/11/25 | 594 | 604 | 594 | 600 | 238,000 |
2002/11/22 | 584 | 594 | 570 | 594 | 334,000 |
2002/11/21 | 572 | 580 | 572 | 576 | 221,000 |
2002/11/20 | 567 | 582 | 560 | 570 | 499,000 |
2002/11/19 | 591 | 592 | 548 | 557 | 535,000 |
2002/11/18 | 607 | 607 | 592 | 596 | 323,000 |
2002/11/15 | 600 | 602 | 590 | 600 | 226,000 |
2002/11/14 | 608 | 609 | 593 | 594 | 164,000 |
2002/11/13 | 607 | 611 | 602 | 611 | 271,000 |
2002/11/12 | 600 | 607 | 590 | 607 | 184,000 |
2002/11/11 | 605 | 605 | 596 | 600 | 190,000 |
2002/11/08 | 611 | 612 | 604 | 610 | 350,000 |
2002/11/07 | 613 | 614 | 606 | 614 | 460,000 |
2002/11/06 | 608 | 614 | 604 | 612 | 578,000 |
2002/11/05 | 602 | 605 | 596 | 602 | 1,025,000 |
2002/11/01 | 587 | 594 | 586 | 589 | 254,000 |
2002/10/31 | 593 | 595 | 585 | 585 | 294,000 |
2002/10/30 | 583 | 598 | 582 | 584 | 573,000 |
2002/10/29 | 606 | 610 | 591 | 591 | 292,000 |
2002/10/28 | 615 | 615 | 605 | 612 | 326,000 |
2002/10/25 | 614 | 630 | 611 | 620 | 2,724,000 |
2002/10/24 | 611 | 612 | 598 | 604 | 999,000 |
2002/10/23 | 620 | 623 | 610 | 616 | 460,000 |
2002/10/22 | 638 | 640 | 625 | 628 | 527,000 |
2002/10/21 | 622 | 630 | 619 | 628 | 614,000 |
2002/10/18 | 625 | 625 | 616 | 616 | 339,000 |
2002/10/17 | 618 | 630 | 612 | 621 | 996,000 |
2002/10/16 | 670 | 673 | 637 | 638 | 600,000 |
2002/10/15 | 675 | 684 | 667 | 670 | 313,000 |
2002/10/11 | 664 | 671 | 645 | 645 | 633,000 |
2002/10/10 | 677 | 677 | 653 | 665 | 487,000 |
2002/10/09 | 697 | 697 | 677 | 684 | 247,000 |
2002/10/08 | 693 | 698 | 680 | 697 | 276,000 |
2002/10/07 | 698 | 710 | 691 | 701 | 463,000 |
2002/10/04 | 687 | 695 | 684 | 695 | 140,000 |
2002/10/03 | 689 | 691 | 679 | 686 | 172,000 |
2002/10/02 | 694 | 694 | 679 | 681 | 190,000 |
2002/10/01 | 678 | 688 | 678 | 686 | 271,000 |
2002/09/30 | 677 | 697 | 677 | 695 | 185,000 |
2002/09/27 | 685 | 700 | 685 | 697 | 342,000 |
2002/09/26 | 676 | 685 | 676 | 683 | 138,000 |
2002/09/25 | 685 | 685 | 671 | 677 | 168,000 |
2002/09/24 | 674 | 690 | 665 | 688 | 309,000 |
2002/09/20 | 699 | 709 | 683 | 684 | 224,000 |
2002/09/19 | 710 | 721 | 692 | 694 | 331,000 |
2002/09/18 | 699 | 700 | 687 | 700 | 280,000 |
2002/09/17 | 679 | 699 | 679 | 699 | 228,000 |
2002/09/13 | 670 | 683 | 670 | 677 | 293,000 |
2002/09/12 | 687 | 690 | 678 | 687 | 115,000 |
2002/09/11 | 685 | 689 | 676 | 687 | 135,000 |
2002/09/10 | 697 | 699 | 670 | 684 | 330,000 |
2002/09/09 | 675 | 693 | 675 | 693 | 209,000 |
2002/09/06 | 669 | 680 | 660 | 675 | 173,000 |
2002/09/05 | 664 | 685 | 662 | 675 | 374,000 |
2002/09/04 | 657 | 670 | 653 | 654 | 180,000 |
2002/09/03 | 656 | 673 | 651 | 667 | 245,000 |
2002/09/02 | 683 | 683 | 666 | 666 | 215,000 |
2002/08/30 | 687 | 688 | 679 | 685 | 265,000 |
2002/08/29 | 689 | 689 | 675 | 687 | 145,000 |
2002/08/28 | 695 | 704 | 682 | 690 | 172,000 |
2002/08/27 | 700 | 708 | 693 | 704 | 167,000 |
2002/08/26 | 691 | 710 | 690 | 710 | 292,000 |
2002/08/23 | 719 | 725 | 682 | 685 | 548,000 |
2002/08/22 | 720 | 720 | 706 | 715 | 342,000 |
2002/08/21 | 736 | 736 | 715 | 716 | 264,000 |
2002/08/20 | 740 | 743 | 728 | 738 | 332,000 |
2002/08/19 | 735 | 740 | 725 | 733 | 357,000 |
2002/08/16 | 725 | 732 | 719 | 732 | 297,000 |
2002/08/15 | 730 | 732 | 714 | 722 | 486,000 |
2002/08/14 | 717 | 727 | 708 | 723 | 565,000 |
2002/08/13 | 694 | 717 | 685 | 717 | 334,000 |
2002/08/12 | 710 | 715 | 685 | 685 | 182,000 |
2002/08/09 | 699 | 711 | 691 | 708 | 623,000 |
2002/08/08 | 680 | 699 | 680 | 694 | 356,000 |
2002/08/07 | 682 | 684 | 678 | 680 | 159,000 |
2002/08/06 | 660 | 685 | 660 | 685 | 332,000 |
2002/08/05 | 680 | 694 | 671 | 673 | 425,000 |
2002/08/02 | 632 | 707 | 631 | 700 | 1,552,000 |
2002/08/01 | 621 | 632 | 616 | 631 | 339,000 |
2002/07/31 | 627 | 630 | 622 | 622 | 172,000 |
2002/07/30 | 622 | 634 | 622 | 630 | 112,000 |
2002/07/29 | 625 | 630 | 620 | 624 | 94,000 |
2002/07/26 | 641 | 641 | 620 | 620 | 150,000 |
2002/07/25 | 658 | 663 | 611 | 611 | 170,000 |
2002/07/24 | 640 | 665 | 640 | 648 | 342,000 |
2002/07/23 | 638 | 653 | 636 | 650 | 208,000 |
2002/07/22 | 625 | 644 | 622 | 644 | 131,000 |
2002/07/19 | 638 | 638 | 626 | 626 | 94,000 |
2002/07/18 | 635 | 635 | 626 | 630 | 116,000 |
2002/07/17 | 623 | 632 | 622 | 629 | 176,000 |
2002/07/16 | 640 | 649 | 621 | 625 | 160,000 |
2002/07/15 | 622 | 637 | 620 | 630 | 224,000 |
2002/07/12 | 641 | 655 | 635 | 635 | 214,000 |
2002/07/11 | 650 | 654 | 647 | 649 | 157,000 |
2002/07/10 | 661 | 674 | 651 | 655 | 173,000 |
2002/07/09 | 665 | 674 | 642 | 663 | 428,000 |
2002/07/08 | 685 | 685 | 664 | 664 | 179,000 |
2002/07/05 | 670 | 685 | 660 | 679 | 279,000 |
2002/07/04 | 670 | 680 | 665 | 675 | 242,000 |
2002/07/03 | 669 | 680 | 666 | 680 | 153,000 |
2002/07/02 | 670 | 675 | 657 | 675 | 195,000 |
2002/07/01 | 665 | 670 | 655 | 664 | 141,000 |
2002/06/28 | 670 | 670 | 655 | 665 | 200,000 |
2002/06/27 | 647 | 656 | 644 | 648 | 274,000 |
2002/06/26 | 660 | 667 | 650 | 650 | 279,000 |
2002/06/25 | 656 | 671 | 656 | 663 | 291,000 |
2002/06/24 | 652 | 668 | 644 | 666 | 313,000 |
2002/06/21 | 650 | 676 | 645 | 662 | 485,000 |
2002/06/20 | 633 | 649 | 626 | 645 | 240,000 |
2002/06/19 | 640 | 642 | 621 | 624 | 261,000 |
2002/06/18 | 644 | 647 | 631 | 639 | 346,000 |
2002/06/17 | 649 | 659 | 635 | 654 | 233,000 |
2002/06/14 | 655 | 660 | 650 | 657 | 510,000 |
2002/06/13 | 675 | 676 | 654 | 655 | 255,000 |
2002/06/12 | 680 | 682 | 671 | 676 | 377,000 |
2002/06/11 | 681 | 687 | 667 | 667 | 374,000 |
2002/06/10 | 675 | 690 | 675 | 682 | 537,000 |
2002/06/07 | 666 | 677 | 664 | 677 | 201,000 |
2002/06/06 | 685 | 685 | 670 | 670 | 646,000 |
2002/06/05 | 668 | 675 | 662 | 662 | 515,000 |
2002/06/04 | 687 | 687 | 662 | 662 | 573,000 |
2002/06/03 | 659 | 686 | 656 | 683 | 562,000 |
2002/05/31 | 669 | 677 | 660 | 660 | 889,000 |
2002/05/30 | 639 | 658 | 636 | 650 | 489,000 |
2002/05/29 | 638 | 651 | 636 | 639 | 231,000 |
2002/05/28 | 665 | 665 | 655 | 658 | 443,000 |
2002/05/27 | 650 | 670 | 649 | 664 | 739,000 |
2002/05/24 | 649 | 653 | 647 | 651 | 553,000 |
2002/05/23 | 641 | 645 | 634 | 634 | 430,000 |
2002/05/22 | 650 | 651 | 642 | 645 | 726,000 |
2002/05/21 | 638 | 648 | 632 | 648 | 365,000 |
2002/05/20 | 630 | 644 | 625 | 640 | 529,000 |
2002/05/17 | 629 | 629 | 621 | 622 | 207,000 |
2002/05/16 | 620 | 627 | 605 | 625 | 285,000 |
2002/05/15 | 616 | 623 | 612 | 619 | 343,000 |
2002/05/14 | 634 | 636 | 621 | 624 | 454,000 |
2002/05/13 | 629 | 635 | 621 | 634 | 271,000 |
2002/05/10 | 616 | 639 | 613 | 629 | 865,000 |
2002/05/09 | 600 | 625 | 593 | 620 | 1,344,000 |
2002/05/08 | 586 | 590 | 578 | 590 | 282,000 |
2002/05/07 | 580 | 580 | 574 | 577 | 287,000 |
2002/05/02 | 576 | 590 | 568 | 588 | 340,000 |
2002/05/01 | 563 | 580 | 556 | 580 | 156,000 |
2002/04/30 | 565 | 575 | 561 | 561 | 123,000 |
2002/04/26 | 575 | 575 | 565 | 569 | 135,000 |
2002/04/25 | 575 | 578 | 567 | 567 | 248,000 |
2002/04/24 | 563 | 574 | 556 | 572 | 240,000 |
2002/04/23 | 570 | 574 | 559 | 561 | 387,000 |
2002/04/22 | 567 | 570 | 555 | 565 | 332,000 |
2002/04/19 | 545 | 559 | 544 | 559 | 274,000 |
2002/04/18 | 544 | 554 | 544 | 548 | 148,000 |
2002/04/17 | 542 | 553 | 542 | 552 | 106,000 |
2002/04/16 | 541 | 545 | 539 | 545 | 139,000 |
2002/04/15 | 539 | 546 | 533 | 543 | 110,000 |
2002/04/12 | 535 | 539 | 530 | 539 | 185,000 |
2002/04/11 | 546 | 551 | 536 | 536 | 157,000 |
2002/04/10 | 546 | 557 | 541 | 552 | 157,000 |
2002/04/09 | 550 | 553 | 541 | 542 | 122,000 |
2002/04/08 | 558 | 558 | 552 | 553 | 90,000 |
2002/04/05 | 554 | 558 | 551 | 555 | 137,000 |
2002/04/04 | 559 | 562 | 551 | 551 | 209,000 |
2002/04/03 | 556 | 562 | 551 | 560 | 347,000 |
2002/04/02 | 555 | 557 | 551 | 556 | 314,000 |
2002/04/01 | 559 | 559 | 543 | 550 | 221,000 |
2002/03/29 | 550 | 550 | 545 | 545 | 151,000 |
2002/03/28 | 553 | 554 | 547 | 550 | 243,000 |
2002/03/27 | 538 | 553 | 534 | 553 | 378,000 |
2002/03/26 | 538 | 547 | 530 | 538 | 305,000 |
2002/03/25 | 531 | 538 | 529 | 536 | 278,000 |
2002/03/22 | 530 | 536 | 526 | 529 | 226,000 |
2002/03/20 | 530 | 532 | 525 | 526 | 280,000 |
2002/03/19 | 528 | 530 | 522 | 528 | 227,000 |
2002/03/18 | 522 | 526 | 520 | 520 | 185,000 |
2002/03/15 | 511 | 530 | 511 | 526 | 357,000 |
2002/03/14 | 510 | 516 | 505 | 507 | 238,000 |
2002/03/13 | 522 | 525 | 510 | 511 | 421,000 |
2002/03/12 | 529 | 530 | 513 | 520 | 404,000 |
2002/03/11 | 528 | 533 | 521 | 528 | 390,000 |
2002/03/08 | 508 | 526 | 508 | 519 | 603,000 |
2002/03/07 | 509 | 511 | 501 | 506 | 892,000 |
2002/03/06 | 518 | 523 | 512 | 515 | 590,000 |
2002/03/05 | 553 | 555 | 522 | 523 | 549,000 |
2002/03/04 | 550 | 559 | 532 | 543 | 427,000 |
2002/03/01 | 532 | 540 | 532 | 532 | 154,000 |
2002/02/28 | 535 | 549 | 534 | 540 | 285,000 |
2002/02/27 | 532 | 542 | 530 | 535 | 388,000 |
2002/02/26 | 549 | 554 | 530 | 535 | 430,000 |
2002/02/25 | 575 | 575 | 549 | 549 | 377,000 |
2002/02/22 | 547 | 580 | 546 | 565 | 761,000 |
2002/02/21 | 555 | 559 | 541 | 552 | 473,000 |
2002/02/20 | 526 | 555 | 520 | 546 | 422,000 |
2002/02/19 | 533 | 533 | 515 | 528 | 179,000 |
2002/02/18 | 519 | 533 | 517 | 533 | 303,000 |
2002/02/15 | 510 | 513 | 503 | 512 | 205,000 |
2002/02/14 | 505 | 514 | 502 | 502 | 183,000 |
2002/02/13 | 499 | 509 | 499 | 504 | 143,000 |
2002/02/12 | 503 | 506 | 498 | 505 | 145,000 |
2002/02/08 | 510 | 513 | 493 | 493 | 276,000 |
2002/02/07 | 488 | 502 | 485 | 493 | 258,000 |
2002/02/06 | 491 | 497 | 490 | 493 | 261,000 |
2002/02/05 | 510 | 515 | 498 | 498 | 262,000 |
2002/02/04 | 512 | 523 | 510 | 513 | 154,000 |
2002/02/01 | 520 | 525 | 511 | 511 | 324,000 |
2002/01/31 | 523 | 527 | 510 | 510 | 202,000 |
2002/01/30 | 510 | 522 | 509 | 522 | 129,000 |
2002/01/29 | 522 | 522 | 512 | 513 | 80,000 |
2002/01/28 | 521 | 529 | 513 | 523 | 184,000 |
2002/01/25 | 515 | 530 | 509 | 526 | 462,000 |
2002/01/24 | 504 | 521 | 504 | 513 | 249,000 |
2002/01/23 | 510 | 525 | 510 | 514 | 146,000 |
2002/01/22 | 529 | 529 | 516 | 528 | 173,000 |
2002/01/21 | 536 | 536 | 529 | 532 | 210,000 |
2002/01/18 | 523 | 535 | 513 | 535 | 422,000 |
2002/01/17 | 528 | 534 | 520 | 523 | 737,000 |
2002/01/16 | 494 | 508 | 492 | 505 | 284,000 |
2002/01/15 | 490 | 500 | 489 | 495 | 195,000 |
2002/01/11 | 527 | 527 | 508 | 510 | 451,000 |
2002/01/10 | 500 | 512 | 483 | 507 | 750,000 |
2002/01/09 | 513 | 519 | 497 | 503 | 822,000 |
2002/01/08 | 536 | 548 | 520 | 521 | 328,000 |
2002/01/07 | 535 | 542 | 526 | 534 | 208,000 |
2002/01/04 | 539 | 545 | 535 | 535 | 56,000 |