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 |
|---|---|---|---|---|---|
| 2008/12/30 | 355 | 355 | 350 | 354 | 109,000 |
| 2008/12/29 | 353 | 353 | 349 | 352 | 167,000 |
| 2008/12/26 | 350 | 353 | 348 | 352 | 242,000 |
| 2008/12/25 | 349 | 355 | 346 | 354 | 418,000 |
| 2008/12/24 | 370 | 374 | 366 | 374 | 625,000 |
| 2008/12/22 | 362 | 370 | 360 | 369 | 289,000 |
| 2008/12/19 | 357 | 360 | 355 | 356 | 417,000 |
| 2008/12/18 | 353 | 367 | 353 | 361 | 719,000 |
| 2008/12/17 | 370 | 372 | 352 | 359 | 644,000 |
| 2008/12/16 | 383 | 384 | 363 | 365 | 1,051,000 |
| 2008/12/15 | 392 | 399 | 383 | 388 | 842,000 |
| 2008/12/12 | 410 | 412 | 388 | 393 | 1,016,000 |
| 2008/12/11 | 414 | 414 | 400 | 409 | 441,000 |
| 2008/12/10 | 414 | 422 | 413 | 419 | 248,000 |
| 2008/12/09 | 420 | 420 | 414 | 419 | 299,000 |
| 2008/12/08 | 405 | 409 | 404 | 405 | 275,000 |
| 2008/12/05 | 396 | 404 | 393 | 399 | 180,000 |
| 2008/12/04 | 392 | 399 | 390 | 396 | 475,000 |
| 2008/12/03 | 398 | 399 | 383 | 387 | 697,000 |
| 2008/12/02 | 393 | 402 | 389 | 389 | 636,000 |
| 2008/12/01 | 421 | 421 | 411 | 411 | 350,000 |
| 2008/11/28 | 414 | 419 | 412 | 419 | 326,000 |
| 2008/11/27 | 421 | 430 | 410 | 414 | 637,000 |
| 2008/11/26 | 422 | 422 | 412 | 419 | 172,000 |
| 2008/11/25 | 423 | 428 | 415 | 424 | 365,000 |
| 2008/11/21 | 400 | 417 | 391 | 412 | 472,000 |
| 2008/11/20 | 415 | 415 | 400 | 405 | 616,000 |
| 2008/11/19 | 433 | 434 | 417 | 428 | 635,000 |
| 2008/11/18 | 434 | 434 | 422 | 428 | 435,000 |
| 2008/11/17 | 437 | 462 | 435 | 439 | 669,000 |
| 2008/11/14 | 454 | 458 | 426 | 437 | 755,000 |
| 2008/11/13 | 433 | 451 | 431 | 444 | 764,000 |
| 2008/11/12 | 465 | 469 | 447 | 452 | 844,000 |
| 2008/11/11 | 495 | 495 | 457 | 465 | 854,000 |
| 2008/11/10 | 492 | 504 | 488 | 500 | 307,000 |
| 2008/11/07 | 489 | 495 | 472 | 482 | 773,000 |
| 2008/11/06 | 497 | 514 | 493 | 503 | 763,000 |
| 2008/11/05 | 500 | 519 | 495 | 519 | 836,000 |
| 2008/11/04 | 473 | 506 | 473 | 499 | 986,000 |
| 2008/10/31 | 438 | 475 | 427 | 458 | 953,000 |
| 2008/10/30 | 425 | 444 | 425 | 438 | 1,115,000 |
| 2008/10/29 | 450 | 450 | 398 | 422 | 1,078,000 |
| 2008/10/28 | 415 | 426 | 388 | 421 | 1,258,000 |
| 2008/10/27 | 458 | 476 | 415 | 420 | 990,000 |
| 2008/10/24 | 486 | 486 | 455 | 460 | 718,000 |
| 2008/10/23 | 460 | 485 | 447 | 485 | 539,000 |
| 2008/10/22 | 480 | 493 | 464 | 465 | 729,000 |
| 2008/10/21 | 491 | 498 | 482 | 489 | 559,000 |
| 2008/10/20 | 447 | 480 | 446 | 476 | 569,000 |
| 2008/10/17 | 445 | 462 | 440 | 446 | 849,000 |
| 2008/10/16 | 450 | 450 | 428 | 435 | 610,000 |
| 2008/10/15 | 455 | 476 | 452 | 475 | 645,000 |
| 2008/10/14 | 462 | 470 | 450 | 450 | 956,000 |
| 2008/10/10 | 420 | 420 | 388 | 393 | 1,374,000 |
| 2008/10/09 | 430 | 448 | 420 | 436 | 814,000 |
| 2008/10/08 | 473 | 473 | 427 | 430 | 889,000 |
| 2008/10/07 | 466 | 488 | 446 | 476 | 893,000 |
| 2008/10/06 | 518 | 518 | 477 | 478 | 929,000 |
| 2008/10/03 | 525 | 533 | 517 | 524 | 468,000 |
| 2008/10/02 | 545 | 546 | 524 | 527 | 497,000 |
| 2008/10/01 | 545 | 547 | 537 | 542 | 669,000 |
| 2008/09/30 | 530 | 549 | 525 | 542 | 790,000 |
| 2008/09/29 | 572 | 574 | 564 | 570 | 690,000 |
| 2008/09/26 | 570 | 575 | 558 | 564 | 635,000 |
| 2008/09/25 | 560 | 571 | 557 | 570 | 453,000 |
| 2008/09/24 | 549 | 567 | 547 | 560 | 460,000 |
| 2008/09/22 | 564 | 567 | 548 | 551 | 582,000 |
| 2008/09/19 | 549 | 563 | 545 | 559 | 786,000 |
| 2008/09/18 | 525 | 544 | 517 | 542 | 632,000 |
| 2008/09/17 | 545 | 555 | 527 | 530 | 790,000 |
| 2008/09/16 | 511 | 539 | 511 | 537 | 718,000 |
| 2008/09/12 | 544 | 544 | 533 | 543 | 712,000 |
| 2008/09/11 | 533 | 544 | 531 | 534 | 654,000 |
| 2008/09/10 | 510 | 538 | 510 | 534 | 951,000 |
| 2008/09/09 | 508 | 516 | 507 | 510 | 701,000 |
| 2008/09/08 | 498 | 515 | 498 | 507 | 757,000 |
| 2008/09/05 | 499 | 501 | 493 | 497 | 613,000 |
| 2008/09/04 | 505 | 514 | 496 | 509 | 597,000 |
| 2008/09/03 | 503 | 512 | 502 | 505 | 440,000 |
| 2008/09/02 | 500 | 520 | 497 | 501 | 889,000 |
| 2008/09/01 | 515 | 515 | 499 | 500 | 513,000 |
| 2008/08/29 | 513 | 526 | 508 | 523 | 1,002,000 |
| 2008/08/28 | 495 | 501 | 491 | 499 | 420,000 |
| 2008/08/27 | 497 | 498 | 493 | 494 | 326,000 |
| 2008/08/26 | 499 | 499 | 488 | 496 | 369,000 |
| 2008/08/25 | 491 | 508 | 491 | 502 | 580,000 |
| 2008/08/22 | 503 | 503 | 481 | 485 | 613,000 |
| 2008/08/21 | 504 | 510 | 500 | 502 | 508,000 |
| 2008/08/20 | 510 | 510 | 503 | 504 | 572,000 |
| 2008/08/19 | 515 | 518 | 502 | 511 | 481,000 |
| 2008/08/18 | 519 | 525 | 511 | 515 | 512,000 |
| 2008/08/15 | 515 | 524 | 508 | 519 | 714,000 |
| 2008/08/14 | 519 | 528 | 504 | 507 | 976,000 |
| 2008/08/13 | 524 | 524 | 496 | 509 | 1,210,000 |
| 2008/08/12 | 522 | 529 | 510 | 524 | 1,238,000 |
| 2008/08/11 | 504 | 564 | 495 | 537 | 2,305,000 |
| 2008/08/08 | 462 | 491 | 459 | 489 | 3,593,000 |
| 2008/08/07 | 479 | 480 | 462 | 465 | 1,654,000 |
| 2008/08/06 | 458 | 474 | 458 | 474 | 555,000 |
| 2008/08/05 | 463 | 466 | 452 | 453 | 466,000 |
| 2008/08/04 | 472 | 472 | 462 | 463 | 489,000 |
| 2008/08/01 | 485 | 486 | 468 | 471 | 534,000 |
| 2008/07/31 | 488 | 491 | 480 | 491 | 714,000 |
| 2008/07/30 | 498 | 498 | 484 | 484 | 1,045,000 |
| 2008/07/29 | 492 | 492 | 464 | 485 | 976,000 |
| 2008/07/28 | 500 | 507 | 499 | 501 | 361,000 |
| 2008/07/25 | 507 | 509 | 498 | 503 | 468,000 |
| 2008/07/24 | 486 | 510 | 486 | 510 | 984,000 |
| 2008/07/23 | 477 | 486 | 476 | 480 | 1,071,000 |
| 2008/07/22 | 479 | 482 | 466 | 481 | 503,000 |
| 2008/07/18 | 477 | 483 | 475 | 477 | 664,000 |
| 2008/07/17 | 480 | 485 | 470 | 474 | 1,071,000 |
| 2008/07/16 | 487 | 498 | 473 | 475 | 937,000 |
| 2008/07/15 | 501 | 501 | 489 | 491 | 717,000 |
| 2008/07/14 | 510 | 512 | 500 | 501 | 919,000 |
| 2008/07/11 | 522 | 526 | 512 | 519 | 640,000 |
| 2008/07/10 | 507 | 516 | 503 | 512 | 497,000 |
| 2008/07/09 | 523 | 523 | 503 | 505 | 583,000 |
| 2008/07/08 | 521 | 521 | 505 | 507 | 608,000 |
| 2008/07/07 | 521 | 522 | 504 | 511 | 845,000 |
| 2008/07/04 | 538 | 540 | 519 | 523 | 559,000 |
| 2008/07/03 | 541 | 543 | 532 | 540 | 425,000 |
| 2008/07/02 | 567 | 567 | 542 | 542 | 467,000 |
| 2008/07/01 | 557 | 578 | 555 | 572 | 604,000 |
| 2008/06/30 | 553 | 559 | 549 | 550 | 343,000 |
| 2008/06/27 | 538 | 548 | 533 | 543 | 476,000 |
| 2008/06/26 | 559 | 561 | 542 | 544 | 666,000 |
| 2008/06/25 | 560 | 561 | 539 | 559 | 788,000 |
| 2008/06/24 | 568 | 570 | 560 | 564 | 581,000 |
| 2008/06/23 | 558 | 569 | 553 | 565 | 464,000 |
| 2008/06/20 | 575 | 575 | 554 | 562 | 564,000 |
| 2008/06/19 | 584 | 585 | 570 | 572 | 420,000 |
| 2008/06/18 | 589 | 593 | 583 | 586 | 316,000 |
| 2008/06/17 | 589 | 601 | 587 | 591 | 406,000 |
| 2008/06/16 | 591 | 592 | 575 | 585 | 337,000 |
| 2008/06/13 | 591 | 595 | 578 | 582 | 501,000 |
| 2008/06/12 | 603 | 607 | 590 | 595 | 443,000 |
| 2008/06/11 | 611 | 613 | 606 | 608 | 186,000 |
| 2008/06/10 | 626 | 628 | 606 | 607 | 283,000 |
| 2008/06/09 | 616 | 625 | 612 | 616 | 236,000 |
| 2008/06/06 | 635 | 640 | 627 | 627 | 412,000 |
| 2008/06/05 | 630 | 633 | 624 | 633 | 281,000 |
| 2008/06/04 | 622 | 634 | 619 | 633 | 348,000 |
| 2008/06/03 | 630 | 630 | 620 | 622 | 353,000 |
| 2008/06/02 | 649 | 650 | 632 | 636 | 712,000 |
| 2008/05/30 | 637 | 652 | 635 | 652 | 743,000 |
| 2008/05/29 | 614 | 630 | 610 | 630 | 426,000 |
| 2008/05/28 | 622 | 623 | 604 | 604 | 541,000 |
| 2008/05/27 | 633 | 641 | 622 | 626 | 575,000 |
| 2008/05/26 | 639 | 653 | 630 | 632 | 1,026,000 |
| 2008/05/23 | 620 | 642 | 620 | 638 | 1,089,000 |
| 2008/05/22 | 619 | 625 | 608 | 621 | 577,000 |
| 2008/05/21 | 613 | 625 | 608 | 623 | 790,000 |
| 2008/05/20 | 612 | 624 | 611 | 620 | 712,000 |
| 2008/05/19 | 614 | 615 | 603 | 608 | 506,000 |
| 2008/05/16 | 593 | 615 | 593 | 614 | 1,388,000 |
| 2008/05/15 | 585 | 595 | 582 | 590 | 616,000 |
| 2008/05/14 | 568 | 589 | 565 | 586 | 937,000 |
| 2008/05/13 | 570 | 570 | 555 | 567 | 441,000 |
| 2008/05/12 | 560 | 568 | 551 | 564 | 597,000 |
| 2008/05/09 | 583 | 583 | 559 | 559 | 558,000 |
| 2008/05/08 | 572 | 582 | 570 | 578 | 539,000 |
| 2008/05/07 | 583 | 588 | 565 | 570 | 1,099,000 |
| 2008/05/02 | 579 | 583 | 576 | 579 | 685,000 |
| 2008/05/01 | 577 | 577 | 568 | 570 | 716,000 |
| 2008/04/30 | 563 | 578 | 562 | 568 | 942,000 |
| 2008/04/28 | 573 | 579 | 565 | 565 | 835,000 |
| 2008/04/25 | 566 | 606 | 554 | 573 | 2,904,000 |
| 2008/04/24 | 563 | 567 | 553 | 553 | 728,000 |
| 2008/04/23 | 568 | 576 | 563 | 566 | 750,000 |
| 2008/04/22 | 591 | 591 | 572 | 575 | 881,000 |
| 2008/04/21 | 612 | 614 | 594 | 594 | 787,000 |
| 2008/04/18 | 610 | 610 | 597 | 603 | 349,000 |
| 2008/04/17 | 594 | 605 | 593 | 598 | 320,000 |
| 2008/04/16 | 590 | 592 | 583 | 590 | 276,000 |
| 2008/04/15 | 583 | 594 | 582 | 590 | 316,000 |
| 2008/04/14 | 581 | 592 | 578 | 585 | 354,000 |
| 2008/04/11 | 584 | 593 | 574 | 593 | 571,000 |
| 2008/04/10 | 590 | 590 | 570 | 574 | 762,000 |
| 2008/04/09 | 604 | 604 | 587 | 589 | 288,000 |
| 2008/04/08 | 616 | 618 | 597 | 597 | 558,000 |
| 2008/04/07 | 610 | 619 | 596 | 616 | 1,011,000 |
| 2008/04/04 | 598 | 609 | 592 | 600 | 499,000 |
| 2008/04/03 | 599 | 605 | 585 | 598 | 764,000 |
| 2008/04/02 | 594 | 599 | 590 | 596 | 1,000,000 |
| 2008/04/01 | 630 | 630 | 564 | 574 | 2,235,000 |
| 2008/03/31 | 608 | 639 | 608 | 638 | 898,000 |
| 2008/03/28 | 607 | 626 | 593 | 623 | 587,000 |
| 2008/03/27 | 599 | 613 | 584 | 610 | 578,000 |
| 2008/03/26 | 575 | 607 | 571 | 607 | 976,000 |
| 2008/03/25 | 575 | 580 | 564 | 575 | 348,000 |
| 2008/03/24 | 565 | 579 | 563 | 572 | 450,000 |
| 2008/03/21 | 539 | 567 | 538 | 564 | 779,000 |
| 2008/03/19 | 531 | 539 | 524 | 539 | 865,000 |
| 2008/03/18 | 500 | 511 | 495 | 510 | 964,000 |
| 2008/03/17 | 500 | 504 | 474 | 502 | 1,194,000 |
| 2008/03/14 | 523 | 525 | 506 | 509 | 935,000 |
| 2008/03/13 | 529 | 539 | 518 | 520 | 707,000 |
| 2008/03/12 | 539 | 549 | 528 | 529 | 816,000 |
| 2008/03/11 | 503 | 522 | 495 | 522 | 1,030,000 |
| 2008/03/10 | 521 | 522 | 502 | 504 | 1,154,000 |
| 2008/03/07 | 525 | 539 | 520 | 530 | 708,000 |
| 2008/03/06 | 526 | 541 | 523 | 533 | 974,000 |
| 2008/03/05 | 523 | 525 | 514 | 519 | 583,000 |
| 2008/03/04 | 537 | 541 | 516 | 516 | 1,223,000 |
| 2008/03/03 | 546 | 547 | 525 | 537 | 1,238,000 |
| 2008/02/29 | 549 | 557 | 545 | 553 | 636,000 |
| 2008/02/28 | 549 | 559 | 544 | 556 | 742,000 |
| 2008/02/27 | 555 | 558 | 542 | 549 | 931,000 |
| 2008/02/26 | 572 | 575 | 548 | 549 | 1,312,000 |
| 2008/02/25 | 566 | 578 | 563 | 577 | 1,313,000 |
| 2008/02/22 | 543 | 563 | 542 | 559 | 1,268,000 |
| 2008/02/21 | 544 | 549 | 533 | 543 | 1,625,000 |
| 2008/02/20 | 554 | 556 | 542 | 543 | 999,000 |
| 2008/02/19 | 570 | 571 | 544 | 555 | 2,385,000 |
| 2008/02/18 | 563 | 586 | 561 | 569 | 2,203,000 |
| 2008/02/15 | 561 | 593 | 556 | 590 | 1,889,000 |
| 2008/02/14 | 571 | 596 | 565 | 569 | 1,312,000 |
| 2008/02/13 | 571 | 578 | 535 | 541 | 1,242,000 |
| 2008/02/12 | 572 | 577 | 558 | 565 | 775,000 |
| 2008/02/08 | 599 | 599 | 570 | 571 | 640,000 |
| 2008/02/07 | 582 | 591 | 567 | 581 | 577,000 |
| 2008/02/06 | 600 | 600 | 567 | 581 | 1,532,000 |
| 2008/02/05 | 630 | 642 | 611 | 623 | 1,321,000 |
| 2008/02/04 | 632 | 643 | 623 | 639 | 1,210,000 |
| 2008/02/01 | 625 | 635 | 610 | 623 | 2,204,000 |
| 2008/01/31 | 630 | 656 | 610 | 655 | 1,905,000 |
| 2008/01/30 | 620 | 649 | 613 | 641 | 2,807,000 |
| 2008/01/29 | 579 | 608 | 566 | 607 | 2,112,000 |
| 2008/01/28 | 571 | 584 | 554 | 559 | 1,378,000 |
| 2008/01/25 | 582 | 584 | 561 | 574 | 1,526,000 |
| 2008/01/24 | 548 | 576 | 542 | 572 | 1,440,000 |
| 2008/01/23 | 526 | 539 | 517 | 536 | 1,407,000 |
| 2008/01/22 | 532 | 533 | 505 | 521 | 1,592,000 |
| 2008/01/21 | 562 | 563 | 542 | 547 | 1,373,000 |
| 2008/01/18 | 501 | 578 | 501 | 566 | 2,124,000 |
| 2008/01/17 | 505 | 525 | 500 | 516 | 1,691,000 |
| 2008/01/16 | 515 | 531 | 493 | 500 | 1,936,000 |
| 2008/01/15 | 564 | 569 | 528 | 536 | 1,542,000 |
| 2008/01/11 | 586 | 589 | 560 | 562 | 1,582,000 |
| 2008/01/10 | 608 | 611 | 584 | 588 | 1,910,000 |
| 2008/01/09 | 598 | 610 | 582 | 607 | 1,316,000 |
| 2008/01/08 | 597 | 605 | 582 | 603 | 2,390,000 |
| 2008/01/07 | 562 | 594 | 552 | 593 | 2,802,000 |
| 2008/01/04 | 595 | 595 | 557 | 562 | 912,000 |