日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 555 558 555 558 94,000
2004/12/29 555 557 553 555 273,000
2004/12/28 554 555 549 550 362,000
2004/12/27 547 555 547 552 400,000
2004/12/24 563 567 560 567 1,074,000
2004/12/22 558 561 557 560 693,000
2004/12/21 557 557 552 553 458,000
2004/12/20 559 559 552 553 556,000
2004/12/17 550 559 550 553 496,000
2004/12/16 553 553 546 550 400,000
2004/12/15 545 554 544 549 530,000
2004/12/14 528 540 525 539 663,000
2004/12/13 539 540 531 531 786,000
2004/12/10 554 554 541 542 718,000
2004/12/09 558 559 552 553 395,000
2004/12/08 555 559 552 557 403,000
2004/12/07 558 562 558 559 543,000
2004/12/06 565 565 552 558 1,079,000
2004/12/03 585 585 565 569 1,499,000
2004/12/02 584 585 578 578 585,000
2004/12/01 577 579 575 578 663,000
2004/11/30 581 581 576 577 323,000
2004/11/29 582 584 576 576 673,000
2004/11/26 573 576 567 575 712,000
2004/11/25 574 574 559 567 1,181,000
2004/11/24 590 591 569 571 1,017,000
2004/11/22 608 608 590 593 694,000
2004/11/19 610 611 608 608 158,000
2004/11/18 611 611 607 607 123,000
2004/11/17 610 614 606 606 236,000
2004/11/16 623 623 608 609 403,000
2004/11/15 616 625 614 620 607,000
2004/11/12 602 613 602 610 268,000
2004/11/11 608 609 602 602 235,000
2004/11/10 615 615 605 606 293,000
2004/11/09 610 616 610 611 210,000
2004/11/08 614 619 608 608 216,000
2004/11/05 616 617 611 612 419,000
2004/11/04 622 630 615 616 444,000
2004/11/02 616 616 615 616 140,000
2004/11/01 619 619 613 615 157,000
2004/10/29 618 621 615 618 396,000
2004/10/28 622 622 615 617 155,000
2004/10/27 627 627 618 621 119,000
2004/10/26 620 620 611 613 174,000
2004/10/25 630 632 620 620 225,000
2004/10/22 636 638 631 635 217,000
2004/10/21 645 645 632 634 215,000
2004/10/20 643 643 638 641 197,000
2004/10/19 637 647 637 640 356,000
2004/10/18 652 653 635 639 198,000
2004/10/15 649 649 641 642 141,000
2004/10/14 657 657 647 649 163,000
2004/10/13 664 669 657 657 103,000
2004/10/12 678 680 662 663 171,000
2004/10/08 674 678 670 671 122,000
2004/10/07 683 683 670 673 163,000
2004/10/06 674 680 670 680 196,000
2004/10/05 667 670 666 670 113,000
2004/10/04 666 672 660 660 252,000
2004/10/01 660 663 654 659 164,000
2004/09/30 656 662 649 657 313,000
2004/09/29 653 653 645 649 221,000
2004/09/28 655 660 653 653 157,000
2004/09/27 655 658 647 650 166,000
2004/09/24 647 650 641 645 215,000
2004/09/22 651 654 642 647 259,000
2004/09/21 657 658 650 651 238,000
2004/09/17 674 674 652 657 211,000
2004/09/16 674 674 668 673 193,000
2004/09/15 683 689 677 677 164,000
2004/09/14 689 689 682 683 116,000
2004/09/13 690 693 689 689 371,000
2004/09/10 697 698 683 694 549,000
2004/09/09 688 693 685 688 242,000
2004/09/08 687 687 684 685 227,000
2004/09/07 686 689 683 687 236,000
2004/09/06 682 688 678 687 208,000
2004/09/03 684 685 675 682 234,000
2004/09/02 678 682 675 680 345,000
2004/09/01 671 686 671 683 359,000
2004/08/31 662 668 658 668 222,000
2004/08/30 663 666 658 663 232,000
2004/08/27 662 664 660 664 225,000
2004/08/26 662 664 660 663 197,000
2004/08/25 658 662 656 659 170,000
2004/08/24 655 663 652 659 263,000
2004/08/23 656 665 655 659 256,000
2004/08/20 654 666 645 661 533,000
2004/08/19 645 653 638 652 433,000
2004/08/18 621 636 621 627 210,000
2004/08/17 626 635 619 619 194,000
2004/08/16 633 634 621 629 173,000
2004/08/13 647 647 638 639 200,000
2004/08/12 645 648 639 646 257,000
2004/08/11 644 649 642 645 152,000
2004/08/10 649 649 635 638 170,000
2004/08/09 642 642 636 641 90,000
2004/08/06 644 648 641 644 231,000
2004/08/05 647 654 643 651 314,000
2004/08/04 642 642 630 637 140,000
2004/08/03 650 656 641 645 150,000
2004/08/02 664 664 648 649 236,000
2004/07/30 667 667 652 657 202,000
2004/07/29 663 663 650 657 259,000
2004/07/28 653 658 646 653 390,000
2004/07/27 651 658 645 650 235,000
2004/07/26 664 666 656 659 236,000
2004/07/23 667 668 663 666 324,000
2004/07/22 669 670 665 669 317,000
2004/07/21 668 679 664 675 321,000
2004/07/20 673 673 662 668 284,000
2004/07/16 678 688 669 681 328,000
2004/07/15 690 690 677 688 422,000
2004/07/14 702 706 692 695 388,000
2004/07/13 701 701 697 699 218,000
2004/07/12 694 704 691 701 380,000
2004/07/09 687 694 685 694 283,000
2004/07/08 691 694 684 687 220,000
2004/07/07 696 696 684 690 270,000
2004/07/06 698 701 695 695 358,000
2004/07/05 700 701 688 695 384,000
2004/07/02 704 705 701 701 382,000
2004/07/01 710 712 703 704 248,000
2004/06/30 698 713 698 710 526,000
2004/06/29 701 706 698 700 726,000
2004/06/28 700 704 697 700 606,000
2004/06/25 700 702 691 702 705,000
2004/06/24 700 703 699 700 759,000
2004/06/23 702 705 693 695 608,000
2004/06/22 701 703 699 702 661,000
2004/06/21 703 710 696 700 843,000
2004/06/18 708 709 694 703 799,000
2004/06/17 689 698 680 698 1,361,000
2004/06/16 680 682 675 679 757,000
2004/06/15 685 688 674 674 650,000
2004/06/14 695 698 686 689 781,000
2004/06/11 693 701 692 694 929,000
2004/06/10 704 708 700 703 386,000
2004/06/09 702 710 700 703 705,000
2004/06/08 711 715 696 702 1,497,000
2004/06/07 720 720 705 706 727,000
2004/06/04 722 729 720 727 264,000
2004/06/03 739 746 723 724 261,000
2004/06/02 734 739 725 734 243,000
2004/06/01 749 749 736 737 240,000
2004/05/31 745 745 735 739 151,000
2004/05/28 740 744 737 740 594,000
2004/05/27 735 742 734 740 620,000
2004/05/26 730 732 726 730 408,000
2004/05/25 740 740 727 730 358,000
2004/05/24 750 750 740 744 375,000
2004/05/21 745 746 739 743 210,000
2004/05/20 758 758 738 747 152,000
2004/05/19 720 764 715 758 537,000
2004/05/18 700 735 699 719 430,000
2004/05/17 737 737 699 702 457,000
2004/05/14 742 750 731 737 447,000
2004/05/13 769 769 750 752 416,000
2004/05/12 781 781 763 772 456,000
2004/05/11 732 793 730 780 389,000
2004/05/10 766 772 751 752 342,000
2004/05/07 807 807 795 796 334,000
2004/05/06 820 827 807 807 568,000
2004/04/30 800 818 785 813 528,000
2004/04/28 795 813 793 805 597,000
2004/04/27 780 795 777 794 331,000
2004/04/26 777 783 773 776 243,000
2004/04/23 777 778 772 777 413,000
2004/04/22 770 781 760 775 536,000
2004/04/21 751 770 747 750 934,000
2004/04/20 772 790 758 762 816,000
2004/04/19 745 759 716 722 660,000
2004/04/16 774 774 765 765 114,000
2004/04/15 775 777 755 764 317,000
2004/04/14 769 774 760 772 216,000
2004/04/13 759 780 758 771 413,000
2004/04/12 760 768 752 763 414,000
2004/04/09 771 779 763 770 303,000
2004/04/08 780 789 779 781 430,000
2004/04/07 797 798 793 794 692,000
2004/04/06 785 795 782 793 636,000
2004/04/05 787 788 774 782 216,000
2004/04/02 790 792 777 780 707,000
2004/04/01 795 795 780 790 533,000
2004/03/31 780 796 780 795 882,000
2004/03/30 771 774 742 772 738,000
2004/03/29 751 774 751 767 405,000
2004/03/26 757 767 750 761 746,000
2004/03/25 701 739 701 739 590,000
2004/03/24 718 718 711 711 290,000
2004/03/23 717 720 707 719 266,000
2004/03/22 727 729 723 723 856,000
2004/03/19 718 727 717 725 796,000
2004/03/18 710 723 709 716 1,267,000
2004/03/17 692 706 691 706 600,000
2004/03/16 681 692 681 691 608,000
2004/03/15 692 692 680 681 417,000
2004/03/12 687 687 680 686 875,000
2004/03/11 671 678 668 677 374,000
2004/03/10 666 675 666 673 436,000
2004/03/09 660 665 658 661 597,000
2004/03/08 659 662 655 659 364,000
2004/03/05 656 661 654 659 679,000
2004/03/04 640 658 638 651 832,000
2004/03/03 640 640 632 640 577,000
2004/03/02 637 640 631 635 625,000
2004/03/01 623 633 623 627 590,000
2004/02/27 616 622 614 619 455,000
2004/02/26 611 616 608 611 663,000
2004/02/25 630 630 608 609 450,000
2004/02/24 628 629 621 622 301,000
2004/02/23 647 656 626 630 394,000
2004/02/20 645 662 642 653 518,000
2004/02/19 641 642 637 638 124,000
2004/02/18 640 641 638 639 136,000
2004/02/17 644 645 639 639 184,000
2004/02/16 635 642 631 641 212,000
2004/02/13 630 633 628 631 264,000
2004/02/12 629 632 626 626 147,000
2004/02/10 630 630 623 625 199,000
2004/02/09 633 633 622 623 307,000
2004/02/06 629 630 602 617 609,000
2004/02/05 635 635 620 624 227,000
2004/02/04 635 647 621 637 405,000
2004/02/03 652 653 638 645 262,000
2004/02/02 657 657 650 650 203,000
2004/01/30 655 658 651 657 187,000
2004/01/29 661 665 653 655 296,000
2004/01/28 664 669 661 664 265,000
2004/01/27 669 670 664 664 202,000
2004/01/26 669 670 664 669 266,000
2004/01/23 668 668 662 662 149,000
2004/01/22 662 670 662 668 265,000
2004/01/21 665 667 661 661 492,000
2004/01/20 668 675 666 672 344,000
2004/01/19 663 668 661 661 345,000
2004/01/16 660 666 658 658 302,000
2004/01/15 675 675 664 664 262,000
2004/01/14 678 678 664 665 415,000
2004/01/13 677 685 676 677 358,000
2004/01/09 680 684 673 673 375,000
2004/01/08 680 680 674 677 507,000
2004/01/07 683 685 680 684 321,000
2004/01/06 691 691 684 684 458,000
2004/01/05 686 698 686 692 44,000

このページの先頭へ