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 |
---|---|---|---|---|---|
2007/12/28 | 601 | 607 | 593 | 604 | 988,000 |
2007/12/27 | 627 | 628 | 608 | 610 | 1,591,000 |
2007/12/26 | 637 | 640 | 623 | 627 | 1,155,000 |
2007/12/25 | 626 | 634 | 615 | 634 | 2,183,000 |
2007/12/21 | 635 | 639 | 620 | 634 | 3,031,000 |
2007/12/20 | 660 | 660 | 631 | 634 | 2,914,000 |
2007/12/19 | 652 | 670 | 645 | 670 | 4,802,000 |
2007/12/18 | 657 | 659 | 627 | 644 | 6,267,000 |
2007/12/17 | 753 | 755 | 661 | 687 | 5,119,000 |
2007/12/14 | 787 | 792 | 757 | 761 | 1,550,000 |
2007/12/13 | 796 | 803 | 780 | 782 | 1,692,000 |
2007/12/12 | 794 | 795 | 784 | 791 | 1,195,000 |
2007/12/11 | 810 | 818 | 799 | 804 | 907,000 |
2007/12/10 | 816 | 825 | 805 | 810 | 701,000 |
2007/12/07 | 827 | 833 | 814 | 818 | 1,142,000 |
2007/12/06 | 816 | 822 | 786 | 807 | 2,453,000 |
2007/12/05 | 821 | 826 | 801 | 826 | 1,887,000 |
2007/12/04 | 866 | 866 | 828 | 829 | 1,723,000 |
2007/12/03 | 872 | 876 | 856 | 865 | 2,025,000 |
2007/11/30 | 860 | 875 | 854 | 871 | 1,178,000 |
2007/11/29 | 858 | 860 | 849 | 854 | 1,535,000 |
2007/11/28 | 853 | 862 | 817 | 831 | 2,897,000 |
2007/11/27 | 824 | 867 | 798 | 852 | 4,107,000 |
2007/11/26 | 759 | 821 | 755 | 810 | 2,765,000 |
2007/11/22 | 751 | 763 | 717 | 758 | 3,108,000 |
2007/11/21 | 781 | 781 | 751 | 765 | 3,194,000 |
2007/11/20 | 733 | 783 | 705 | 778 | 4,396,000 |
2007/11/19 | 724 | 743 | 713 | 732 | 2,744,000 |
2007/11/16 | 685 | 696 | 676 | 694 | 1,119,000 |
2007/11/15 | 680 | 686 | 673 | 684 | 1,196,000 |
2007/11/14 | 681 | 688 | 668 | 677 | 1,245,000 |
2007/11/13 | 671 | 680 | 660 | 668 | 1,905,000 |
2007/11/12 | 686 | 690 | 651 | 680 | 1,874,000 |
2007/11/09 | 670 | 697 | 668 | 684 | 2,763,000 |
2007/11/08 | 646 | 650 | 633 | 646 | 2,140,000 |
2007/11/07 | 695 | 695 | 660 | 663 | 2,178,000 |
2007/11/06 | 700 | 704 | 684 | 694 | 1,304,000 |
2007/11/05 | 720 | 722 | 701 | 702 | 1,231,000 |
2007/11/02 | 720 | 729 | 715 | 722 | 921,000 |
2007/11/01 | 731 | 736 | 720 | 725 | 1,375,000 |
2007/10/31 | 721 | 726 | 712 | 725 | 1,511,000 |
2007/10/30 | 721 | 727 | 705 | 711 | 2,499,000 |
2007/10/29 | 764 | 765 | 710 | 717 | 4,417,000 |
2007/10/26 | 792 | 804 | 782 | 804 | 790,000 |
2007/10/25 | 788 | 789 | 764 | 775 | 1,435,000 |
2007/10/24 | 834 | 836 | 786 | 791 | 1,477,000 |
2007/10/23 | 804 | 828 | 802 | 825 | 969,000 |
2007/10/22 | 780 | 799 | 776 | 792 | 945,000 |
2007/10/19 | 823 | 825 | 794 | 798 | 1,152,000 |
2007/10/18 | 828 | 844 | 817 | 826 | 1,101,000 |
2007/10/17 | 831 | 841 | 816 | 821 | 632,000 |
2007/10/16 | 859 | 859 | 834 | 834 | 573,000 |
2007/10/15 | 880 | 887 | 843 | 850 | 881,000 |
2007/10/12 | 881 | 893 | 876 | 878 | 743,000 |
2007/10/11 | 887 | 902 | 877 | 891 | 590,000 |
2007/10/10 | 899 | 906 | 896 | 900 | 616,000 |
2007/10/09 | 895 | 901 | 890 | 896 | 366,000 |
2007/10/05 | 884 | 891 | 880 | 886 | 586,000 |
2007/10/04 | 900 | 900 | 870 | 875 | 834,000 |
2007/10/03 | 898 | 899 | 892 | 899 | 735,000 |
2007/10/02 | 869 | 885 | 868 | 881 | 946,000 |
2007/10/01 | 859 | 872 | 858 | 872 | 705,000 |
2007/09/28 | 853 | 859 | 842 | 845 | 646,000 |
2007/09/27 | 846 | 857 | 832 | 848 | 886,000 |
2007/09/26 | 830 | 846 | 825 | 838 | 918,000 |
2007/09/25 | 825 | 826 | 808 | 816 | 966,000 |
2007/09/21 | 863 | 873 | 801 | 807 | 1,491,000 |
2007/09/20 | 909 | 909 | 862 | 863 | 728,000 |
2007/09/19 | 890 | 901 | 880 | 891 | 731,000 |
2007/09/18 | 909 | 909 | 870 | 870 | 735,000 |
2007/09/14 | 917 | 920 | 905 | 910 | 758,000 |
2007/09/13 | 926 | 926 | 894 | 905 | 428,000 |
2007/09/12 | 929 | 933 | 913 | 916 | 294,000 |
2007/09/11 | 938 | 945 | 908 | 929 | 464,000 |
2007/09/10 | 911 | 921 | 901 | 909 | 419,000 |
2007/09/07 | 916 | 924 | 910 | 912 | 670,000 |
2007/09/06 | 922 | 924 | 907 | 915 | 652,000 |
2007/09/05 | 966 | 966 | 920 | 920 | 853,000 |
2007/09/04 | 979 | 981 | 966 | 974 | 315,000 |
2007/09/03 | 989 | 989 | 976 | 984 | 342,000 |
2007/08/31 | 967 | 990 | 962 | 990 | 635,000 |
2007/08/30 | 964 | 968 | 955 | 966 | 366,000 |
2007/08/29 | 962 | 962 | 936 | 945 | 263,000 |
2007/08/28 | 976 | 983 | 974 | 978 | 254,000 |
2007/08/27 | 983 | 989 | 970 | 975 | 282,000 |
2007/08/24 | 990 | 990 | 975 | 983 | 329,000 |
2007/08/23 | 986 | 993 | 973 | 990 | 441,000 |
2007/08/22 | 945 | 976 | 945 | 956 | 398,000 |
2007/08/21 | 932 | 955 | 926 | 954 | 488,000 |
2007/08/20 | 925 | 925 | 910 | 918 | 884,000 |
2007/08/17 | 945 | 965 | 933 | 935 | 1,129,000 |
2007/08/16 | 970 | 977 | 919 | 955 | 857,000 |
2007/08/15 | 978 | 996 | 971 | 990 | 1,475,000 |
2007/08/14 | 966 | 966 | 924 | 963 | 1,141,000 |
2007/08/13 | 921 | 981 | 913 | 956 | 1,821,000 |
2007/08/10 | 877 | 963 | 875 | 902 | 3,238,000 |
2007/08/09 | 970 | 998 | 876 | 878 | 3,437,000 |
2007/08/08 | 993 | 993 | 970 | 976 | 659,000 |
2007/08/07 | 1,024 | 1,025 | 995 | 997 | 810,000 |
2007/08/06 | 967 | 983 | 966 | 979 | 340,000 |
2007/08/03 | 996 | 996 | 974 | 983 | 503,000 |
2007/08/02 | 997 | 1,002 | 985 | 993 | 535,000 |
2007/08/01 | 1,013 | 1,013 | 992 | 992 | 329,000 |
2007/07/31 | 1,011 | 1,015 | 1,004 | 1,013 | 243,000 |
2007/07/30 | 987 | 1,014 | 986 | 1,014 | 565,000 |
2007/07/27 | 1,020 | 1,021 | 996 | 1,014 | 474,000 |
2007/07/26 | 1,042 | 1,056 | 1,037 | 1,040 | 298,000 |
2007/07/25 | 1,034 | 1,054 | 1,034 | 1,051 | 306,000 |
2007/07/24 | 1,054 | 1,065 | 1,043 | 1,059 | 430,000 |
2007/07/23 | 1,058 | 1,058 | 1,040 | 1,052 | 334,000 |
2007/07/20 | 1,052 | 1,068 | 1,042 | 1,060 | 478,000 |
2007/07/19 | 1,049 | 1,056 | 1,032 | 1,051 | 690,000 |
2007/07/18 | 1,071 | 1,080 | 1,046 | 1,051 | 536,000 |
2007/07/17 | 1,085 | 1,094 | 1,070 | 1,079 | 914,000 |
2007/07/13 | 1,089 | 1,092 | 1,073 | 1,089 | 584,000 |
2007/07/12 | 1,081 | 1,094 | 1,079 | 1,088 | 549,000 |
2007/07/11 | 1,075 | 1,095 | 1,066 | 1,073 | 357,000 |
2007/07/10 | 1,076 | 1,083 | 1,072 | 1,080 | 450,000 |
2007/07/09 | 1,066 | 1,089 | 1,065 | 1,084 | 545,000 |
2007/07/06 | 1,070 | 1,073 | 1,058 | 1,067 | 476,000 |
2007/07/05 | 1,068 | 1,071 | 1,059 | 1,070 | 548,000 |
2007/07/04 | 1,066 | 1,071 | 1,057 | 1,067 | 385,000 |
2007/07/03 | 1,055 | 1,080 | 1,046 | 1,079 | 965,000 |
2007/07/02 | 1,057 | 1,084 | 1,056 | 1,068 | 677,000 |
2007/06/29 | 1,043 | 1,062 | 1,037 | 1,061 | 412,000 |
2007/06/28 | 1,043 | 1,055 | 1,039 | 1,050 | 601,000 |
2007/06/27 | 1,021 | 1,030 | 1,013 | 1,021 | 477,000 |
2007/06/26 | 1,027 | 1,043 | 1,017 | 1,042 | 574,000 |
2007/06/25 | 1,067 | 1,076 | 1,033 | 1,036 | 926,000 |
2007/06/22 | 1,075 | 1,088 | 1,062 | 1,076 | 1,052,000 |
2007/06/21 | 1,080 | 1,110 | 1,077 | 1,089 | 1,541,000 |
2007/06/20 | 1,050 | 1,086 | 1,040 | 1,076 | 1,370,000 |
2007/06/19 | 1,026 | 1,033 | 1,025 | 1,031 | 457,000 |
2007/06/18 | 1,016 | 1,034 | 1,014 | 1,033 | 431,000 |
2007/06/15 | 1,000 | 1,015 | 995 | 1,015 | 401,000 |
2007/06/14 | 991 | 1,001 | 986 | 999 | 464,000 |
2007/06/13 | 982 | 994 | 981 | 992 | 451,000 |
2007/06/12 | 1,010 | 1,012 | 996 | 1,000 | 439,000 |
2007/06/11 | 1,001 | 1,010 | 1,000 | 1,008 | 804,000 |
2007/06/08 | 1,000 | 1,008 | 983 | 991 | 761,000 |
2007/06/07 | 995 | 1,021 | 992 | 1,016 | 554,000 |
2007/06/06 | 1,010 | 1,010 | 996 | 1,000 | 666,000 |
2007/06/05 | 1,021 | 1,022 | 1,006 | 1,011 | 579,000 |
2007/06/04 | 1,021 | 1,028 | 1,018 | 1,025 | 563,000 |
2007/06/01 | 1,019 | 1,025 | 1,011 | 1,017 | 684,000 |
2007/05/31 | 1,015 | 1,015 | 1,007 | 1,013 | 403,000 |
2007/05/30 | 1,011 | 1,018 | 1,003 | 1,011 | 670,000 |
2007/05/29 | 1,010 | 1,023 | 1,001 | 1,005 | 643,000 |
2007/05/28 | 1,019 | 1,025 | 1,008 | 1,015 | 602,000 |
2007/05/25 | 1,024 | 1,036 | 1,009 | 1,024 | 587,000 |
2007/05/24 | 1,049 | 1,050 | 1,031 | 1,045 | 668,000 |
2007/05/23 | 1,041 | 1,048 | 1,037 | 1,040 | 634,000 |
2007/05/22 | 1,004 | 1,033 | 1,004 | 1,031 | 949,000 |
2007/05/21 | 1,021 | 1,022 | 1,003 | 1,009 | 652,000 |
2007/05/18 | 1,046 | 1,046 | 1,024 | 1,026 | 459,000 |
2007/05/17 | 1,039 | 1,050 | 1,029 | 1,034 | 585,000 |
2007/05/16 | 1,052 | 1,052 | 1,025 | 1,038 | 926,000 |
2007/05/15 | 1,074 | 1,093 | 1,062 | 1,080 | 1,040,000 |
2007/05/14 | 1,108 | 1,108 | 1,078 | 1,083 | 1,195,000 |
2007/05/11 | 1,105 | 1,107 | 1,086 | 1,103 | 942,000 |
2007/05/10 | 1,129 | 1,137 | 1,116 | 1,122 | 907,000 |
2007/05/09 | 1,108 | 1,118 | 1,104 | 1,114 | 489,000 |
2007/05/08 | 1,100 | 1,123 | 1,100 | 1,118 | 918,000 |
2007/05/07 | 1,104 | 1,104 | 1,087 | 1,089 | 607,000 |
2007/05/02 | 1,098 | 1,111 | 1,089 | 1,104 | 487,000 |
2007/05/01 | 1,118 | 1,118 | 1,065 | 1,082 | 992,000 |
2007/04/27 | 1,104 | 1,118 | 1,094 | 1,118 | 848,000 |
2007/04/26 | 1,099 | 1,105 | 1,080 | 1,097 | 1,080,000 |
2007/04/25 | 1,107 | 1,112 | 1,089 | 1,091 | 984,000 |
2007/04/24 | 1,086 | 1,108 | 1,076 | 1,106 | 1,576,000 |
2007/04/23 | 1,051 | 1,078 | 1,051 | 1,076 | 1,297,000 |
2007/04/20 | 1,048 | 1,064 | 1,025 | 1,045 | 796,000 |
2007/04/19 | 1,048 | 1,048 | 1,025 | 1,028 | 639,000 |
2007/04/18 | 1,047 | 1,060 | 1,040 | 1,051 | 511,000 |
2007/04/17 | 1,047 | 1,059 | 1,032 | 1,043 | 631,000 |
2007/04/16 | 1,053 | 1,056 | 1,037 | 1,039 | 622,000 |
2007/04/13 | 1,075 | 1,081 | 1,051 | 1,053 | 547,000 |
2007/04/12 | 1,060 | 1,079 | 1,052 | 1,074 | 473,000 |
2007/04/11 | 1,069 | 1,069 | 1,048 | 1,063 | 866,000 |
2007/04/10 | 1,074 | 1,074 | 1,058 | 1,067 | 423,000 |
2007/04/09 | 1,060 | 1,076 | 1,050 | 1,075 | 829,000 |
2007/04/06 | 1,055 | 1,058 | 1,044 | 1,047 | 495,000 |
2007/04/05 | 1,071 | 1,085 | 1,052 | 1,055 | 1,357,000 |
2007/04/04 | 1,058 | 1,088 | 1,053 | 1,087 | 1,078,000 |
2007/04/03 | 1,070 | 1,076 | 1,032 | 1,059 | 1,555,000 |
2007/04/02 | 1,053 | 1,055 | 1,038 | 1,050 | 1,498,000 |
2007/03/30 | 1,034 | 1,061 | 1,027 | 1,057 | 2,061,000 |
2007/03/29 | 1,015 | 1,038 | 1,010 | 1,023 | 2,526,000 |
2007/03/28 | 976 | 995 | 970 | 975 | 749,000 |
2007/03/27 | 1,000 | 1,017 | 964 | 969 | 1,752,000 |
2007/03/26 | 996 | 1,019 | 973 | 981 | 1,730,000 |
2007/03/23 | 975 | 996 | 960 | 994 | 2,027,000 |
2007/03/22 | 960 | 977 | 954 | 963 | 1,709,000 |
2007/03/20 | 948 | 949 | 937 | 942 | 1,008,000 |
2007/03/19 | 945 | 948 | 936 | 944 | 878,000 |
2007/03/16 | 955 | 963 | 945 | 953 | 743,000 |
2007/03/15 | 970 | 973 | 954 | 958 | 757,000 |
2007/03/14 | 980 | 980 | 961 | 962 | 660,000 |
2007/03/13 | 1,019 | 1,019 | 990 | 993 | 917,000 |
2007/03/12 | 995 | 1,028 | 995 | 1,019 | 1,020,000 |
2007/03/09 | 1,005 | 1,005 | 990 | 994 | 652,000 |
2007/03/08 | 981 | 999 | 971 | 998 | 618,000 |
2007/03/07 | 1,005 | 1,005 | 989 | 993 | 797,000 |
2007/03/06 | 955 | 990 | 955 | 987 | 906,000 |
2007/03/05 | 972 | 980 | 947 | 950 | 1,196,000 |
2007/03/02 | 1,009 | 1,018 | 996 | 1,002 | 1,179,000 |
2007/03/01 | 1,020 | 1,034 | 997 | 1,007 | 1,569,000 |
2007/02/28 | 975 | 1,006 | 955 | 1,006 | 1,233,000 |
2007/02/27 | 1,018 | 1,019 | 998 | 1,015 | 1,131,000 |
2007/02/26 | 1,020 | 1,030 | 1,006 | 1,011 | 1,050,000 |
2007/02/23 | 1,000 | 1,013 | 995 | 1,012 | 925,000 |
2007/02/22 | 1,002 | 1,017 | 998 | 1,004 | 1,276,000 |
2007/02/21 | 978 | 995 | 977 | 993 | 1,596,000 |
2007/02/20 | 997 | 1,014 | 987 | 1,008 | 1,446,000 |
2007/02/19 | 997 | 1,008 | 979 | 987 | 1,501,000 |
2007/02/16 | 945 | 1,002 | 940 | 998 | 3,580,000 |
2007/02/15 | 884 | 965 | 880 | 937 | 3,006,000 |
2007/02/14 | 887 | 896 | 878 | 887 | 708,000 |
2007/02/13 | 874 | 897 | 866 | 894 | 478,000 |
2007/02/09 | 866 | 880 | 861 | 872 | 646,000 |
2007/02/08 | 874 | 883 | 863 | 865 | 463,000 |
2007/02/07 | 888 | 892 | 860 | 873 | 717,000 |
2007/02/06 | 897 | 900 | 888 | 894 | 300,000 |
2007/02/05 | 904 | 905 | 886 | 896 | 385,000 |
2007/02/02 | 895 | 905 | 893 | 899 | 588,000 |
2007/02/01 | 890 | 895 | 884 | 889 | 433,000 |
2007/01/31 | 899 | 899 | 885 | 888 | 397,000 |
2007/01/30 | 897 | 902 | 895 | 899 | 357,000 |
2007/01/29 | 900 | 905 | 897 | 903 | 695,000 |
2007/01/26 | 900 | 918 | 900 | 908 | 588,000 |
2007/01/25 | 948 | 948 | 920 | 920 | 621,000 |
2007/01/24 | 969 | 980 | 947 | 949 | 879,000 |
2007/01/23 | 943 | 962 | 939 | 960 | 685,000 |
2007/01/22 | 945 | 949 | 940 | 942 | 394,000 |
2007/01/19 | 921 | 943 | 918 | 943 | 568,000 |
2007/01/18 | 925 | 927 | 907 | 921 | 628,000 |
2007/01/17 | 912 | 927 | 912 | 924 | 859,000 |
2007/01/16 | 895 | 909 | 895 | 908 | 690,000 |
2007/01/15 | 883 | 901 | 881 | 891 | 662,000 |
2007/01/12 | 860 | 884 | 860 | 879 | 615,000 |
2007/01/11 | 867 | 868 | 856 | 856 | 282,000 |
2007/01/10 | 868 | 873 | 857 | 861 | 519,000 |
2007/01/09 | 867 | 872 | 855 | 858 | 422,000 |
2007/01/05 | 868 | 870 | 859 | 862 | 396,000 |
2007/01/04 | 864 | 874 | 855 | 868 | 216,000 |