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 |
---|---|---|---|---|---|
2011/12/30 | 183 | 183 | 175 | 175 | 833,000 |
2011/12/29 | 182 | 183 | 181 | 183 | 303,000 |
2011/12/28 | 186 | 186 | 181 | 182 | 1,206,000 |
2011/12/27 | 195 | 197 | 193 | 196 | 1,091,000 |
2011/12/26 | 197 | 200 | 196 | 196 | 858,000 |
2011/12/22 | 196 | 197 | 195 | 197 | 287,000 |
2011/12/21 | 198 | 198 | 195 | 195 | 275,000 |
2011/12/20 | 192 | 198 | 191 | 198 | 324,000 |
2011/12/19 | 195 | 196 | 191 | 192 | 598,000 |
2011/12/16 | 196 | 197 | 195 | 195 | 503,000 |
2011/12/15 | 201 | 202 | 195 | 196 | 978,000 |
2011/12/14 | 199 | 201 | 199 | 200 | 580,000 |
2011/12/13 | 198 | 201 | 197 | 199 | 462,000 |
2011/12/12 | 199 | 201 | 198 | 198 | 492,000 |
2011/12/09 | 191 | 196 | 190 | 196 | 766,000 |
2011/12/08 | 193 | 193 | 190 | 190 | 477,000 |
2011/12/07 | 189 | 193 | 189 | 193 | 345,000 |
2011/12/06 | 192 | 194 | 189 | 189 | 487,000 |
2011/12/05 | 186 | 191 | 186 | 191 | 340,000 |
2011/12/02 | 184 | 186 | 183 | 184 | 235,000 |
2011/12/01 | 185 | 185 | 181 | 183 | 291,000 |
2011/11/30 | 180 | 183 | 179 | 181 | 312,000 |
2011/11/29 | 178 | 179 | 177 | 179 | 143,000 |
2011/11/28 | 175 | 179 | 175 | 176 | 264,000 |
2011/11/25 | 175 | 179 | 175 | 175 | 136,000 |
2011/11/24 | 178 | 179 | 177 | 178 | 153,000 |
2011/11/22 | 176 | 181 | 175 | 180 | 265,000 |
2011/11/21 | 177 | 178 | 176 | 176 | 106,000 |
2011/11/18 | 180 | 180 | 177 | 178 | 130,000 |
2011/11/17 | 176 | 179 | 176 | 179 | 151,000 |
2011/11/16 | 177 | 179 | 176 | 176 | 106,000 |
2011/11/15 | 176 | 179 | 176 | 178 | 222,000 |
2011/11/14 | 176 | 177 | 176 | 176 | 121,000 |
2011/11/11 | 179 | 180 | 167 | 175 | 524,000 |
2011/11/10 | 178 | 180 | 178 | 180 | 149,000 |
2011/11/09 | 179 | 181 | 179 | 181 | 211,000 |
2011/11/08 | 182 | 183 | 179 | 179 | 249,000 |
2011/11/07 | 182 | 182 | 181 | 182 | 156,000 |
2011/11/04 | 183 | 184 | 182 | 182 | 118,000 |
2011/11/02 | 182 | 185 | 180 | 183 | 271,000 |
2011/11/01 | 186 | 186 | 183 | 183 | 141,000 |
2011/10/31 | 186 | 188 | 184 | 186 | 246,000 |
2011/10/28 | 188 | 188 | 186 | 186 | 308,000 |
2011/10/27 | 183 | 185 | 182 | 185 | 221,000 |
2011/10/26 | 180 | 184 | 179 | 184 | 240,000 |
2011/10/25 | 182 | 183 | 181 | 181 | 141,000 |
2011/10/24 | 180 | 183 | 180 | 183 | 152,000 |
2011/10/21 | 181 | 182 | 180 | 180 | 148,000 |
2011/10/20 | 182 | 183 | 180 | 183 | 173,000 |
2011/10/19 | 184 | 184 | 181 | 182 | 127,000 |
2011/10/18 | 181 | 182 | 180 | 180 | 117,000 |
2011/10/17 | 182 | 183 | 180 | 182 | 202,000 |
2011/10/14 | 184 | 189 | 177 | 178 | 877,000 |
2011/10/13 | 182 | 186 | 182 | 184 | 197,000 |
2011/10/12 | 181 | 183 | 181 | 181 | 108,000 |
2011/10/11 | 181 | 183 | 180 | 182 | 185,000 |
2011/10/07 | 177 | 180 | 177 | 179 | 145,000 |
2011/10/06 | 176 | 177 | 175 | 176 | 147,000 |
2011/10/05 | 177 | 180 | 175 | 175 | 220,000 |
2011/10/04 | 182 | 182 | 178 | 178 | 183,000 |
2011/10/03 | 182 | 184 | 181 | 183 | 157,000 |
2011/09/30 | 180 | 183 | 180 | 183 | 299,000 |
2011/09/29 | 183 | 184 | 179 | 182 | 469,000 |
2011/09/28 | 179 | 184 | 179 | 184 | 384,000 |
2011/09/27 | 176 | 179 | 176 | 178 | 378,000 |
2011/09/26 | 177 | 178 | 173 | 176 | 677,000 |
2011/09/22 | 180 | 181 | 174 | 177 | 777,000 |
2011/09/21 | 185 | 185 | 182 | 183 | 558,000 |
2011/09/20 | 195 | 195 | 184 | 186 | 1,770,000 |
2011/09/16 | 198 | 198 | 197 | 198 | 222,000 |
2011/09/15 | 198 | 198 | 196 | 197 | 211,000 |
2011/09/14 | 199 | 200 | 196 | 198 | 289,000 |
2011/09/13 | 198 | 199 | 196 | 198 | 185,000 |
2011/09/12 | 197 | 198 | 196 | 197 | 235,000 |
2011/09/09 | 200 | 200 | 197 | 198 | 411,000 |
2011/09/08 | 202 | 203 | 197 | 201 | 540,000 |
2011/09/07 | 206 | 206 | 200 | 201 | 420,000 |
2011/09/06 | 207 | 208 | 205 | 205 | 164,000 |
2011/09/05 | 208 | 208 | 207 | 207 | 98,000 |
2011/09/02 | 209 | 210 | 208 | 210 | 130,000 |
2011/09/01 | 214 | 214 | 208 | 210 | 474,000 |
2011/08/31 | 213 | 214 | 212 | 213 | 103,000 |
2011/08/30 | 211 | 213 | 210 | 213 | 118,000 |
2011/08/29 | 213 | 213 | 208 | 209 | 443,000 |
2011/08/26 | 213 | 214 | 208 | 212 | 198,000 |
2011/08/25 | 218 | 218 | 210 | 211 | 403,000 |
2011/08/24 | 220 | 223 | 216 | 217 | 225,000 |
2011/08/23 | 215 | 219 | 215 | 219 | 195,000 |
2011/08/22 | 211 | 215 | 211 | 212 | 170,000 |
2011/08/19 | 215 | 216 | 211 | 213 | 248,000 |
2011/08/18 | 221 | 222 | 216 | 218 | 221,000 |
2011/08/17 | 220 | 221 | 219 | 221 | 92,000 |
2011/08/16 | 220 | 225 | 220 | 221 | 210,000 |
2011/08/15 | 214 | 218 | 213 | 217 | 155,000 |
2011/08/12 | 210 | 211 | 208 | 209 | 226,000 |
2011/08/11 | 210 | 212 | 207 | 208 | 452,000 |
2011/08/10 | 218 | 218 | 212 | 212 | 209,000 |
2011/08/09 | 212 | 215 | 208 | 214 | 615,000 |
2011/08/08 | 215 | 219 | 215 | 219 | 265,000 |
2011/08/05 | 217 | 217 | 213 | 216 | 274,000 |
2011/08/04 | 222 | 223 | 221 | 221 | 101,000 |
2011/08/03 | 222 | 222 | 220 | 221 | 224,000 |
2011/08/02 | 226 | 227 | 221 | 222 | 259,000 |
2011/08/01 | 226 | 228 | 224 | 227 | 296,000 |
2011/07/29 | 227 | 228 | 225 | 226 | 189,000 |
2011/07/28 | 229 | 229 | 226 | 227 | 162,000 |
2011/07/27 | 232 | 233 | 229 | 230 | 314,000 |
2011/07/26 | 234 | 234 | 232 | 232 | 152,000 |
2011/07/25 | 233 | 235 | 233 | 234 | 189,000 |
2011/07/22 | 233 | 236 | 233 | 233 | 246,000 |
2011/07/21 | 235 | 236 | 233 | 233 | 133,000 |
2011/07/20 | 235 | 236 | 235 | 235 | 70,000 |
2011/07/19 | 234 | 234 | 233 | 234 | 69,000 |
2011/07/15 | 234 | 235 | 234 | 235 | 83,000 |
2011/07/14 | 236 | 237 | 234 | 234 | 79,000 |
2011/07/13 | 234 | 237 | 234 | 236 | 149,000 |
2011/07/12 | 240 | 241 | 235 | 236 | 335,000 |
2011/07/11 | 244 | 245 | 242 | 243 | 144,000 |
2011/07/08 | 245 | 245 | 244 | 244 | 89,000 |
2011/07/07 | 243 | 245 | 241 | 244 | 137,000 |
2011/07/06 | 242 | 243 | 240 | 243 | 119,000 |
2011/07/05 | 241 | 242 | 240 | 242 | 144,000 |
2011/07/04 | 236 | 242 | 236 | 241 | 425,000 |
2011/07/01 | 235 | 235 | 234 | 234 | 141,000 |
2011/06/30 | 235 | 236 | 233 | 235 | 262,000 |
2011/06/29 | 234 | 235 | 232 | 235 | 133,000 |
2011/06/28 | 234 | 234 | 231 | 232 | 267,000 |
2011/06/27 | 229 | 230 | 228 | 229 | 518,000 |
2011/06/24 | 229 | 232 | 229 | 229 | 178,000 |
2011/06/23 | 230 | 231 | 229 | 229 | 165,000 |
2011/06/22 | 228 | 231 | 228 | 230 | 291,000 |
2011/06/21 | 220 | 225 | 220 | 225 | 122,000 |
2011/06/20 | 216 | 222 | 216 | 219 | 182,000 |
2011/06/17 | 224 | 224 | 214 | 217 | 387,000 |
2011/06/16 | 227 | 227 | 224 | 224 | 282,000 |
2011/06/15 | 231 | 231 | 227 | 228 | 386,000 |
2011/06/14 | 231 | 232 | 230 | 232 | 129,000 |
2011/06/13 | 230 | 231 | 229 | 231 | 118,000 |
2011/06/10 | 230 | 232 | 230 | 230 | 207,000 |
2011/06/09 | 231 | 232 | 230 | 230 | 85,000 |
2011/06/08 | 231 | 232 | 230 | 231 | 87,000 |
2011/06/07 | 231 | 231 | 230 | 231 | 61,000 |
2011/06/06 | 234 | 234 | 229 | 230 | 168,000 |
2011/06/03 | 237 | 237 | 233 | 233 | 134,000 |
2011/06/02 | 241 | 241 | 234 | 235 | 322,000 |
2011/06/01 | 242 | 242 | 241 | 241 | 58,000 |
2011/05/31 | 239 | 241 | 238 | 241 | 149,000 |
2011/05/30 | 237 | 239 | 237 | 238 | 35,000 |
2011/05/27 | 238 | 238 | 237 | 237 | 34,000 |
2011/05/26 | 239 | 239 | 237 | 238 | 56,000 |
2011/05/25 | 238 | 240 | 236 | 236 | 170,000 |
2011/05/24 | 237 | 240 | 237 | 239 | 79,000 |
2011/05/23 | 238 | 239 | 237 | 237 | 113,000 |
2011/05/20 | 239 | 240 | 238 | 238 | 72,000 |
2011/05/19 | 240 | 240 | 238 | 238 | 81,000 |
2011/05/18 | 240 | 240 | 238 | 238 | 106,000 |
2011/05/17 | 237 | 240 | 237 | 238 | 123,000 |
2011/05/16 | 238 | 239 | 238 | 238 | 194,000 |
2011/05/13 | 243 | 245 | 238 | 238 | 258,000 |
2011/05/12 | 242 | 245 | 242 | 243 | 119,000 |
2011/05/11 | 244 | 245 | 243 | 243 | 123,000 |
2011/05/10 | 243 | 244 | 240 | 243 | 213,000 |
2011/05/09 | 243 | 244 | 240 | 240 | 135,000 |
2011/05/06 | 238 | 244 | 238 | 240 | 214,000 |
2011/05/02 | 248 | 248 | 236 | 239 | 327,000 |
2011/04/28 | 242 | 249 | 240 | 242 | 370,000 |
2011/04/27 | 245 | 246 | 240 | 240 | 216,000 |
2011/04/26 | 246 | 246 | 244 | 245 | 120,000 |
2011/04/25 | 245 | 246 | 245 | 245 | 146,000 |
2011/04/22 | 247 | 247 | 242 | 245 | 180,000 |
2011/04/21 | 251 | 252 | 245 | 246 | 304,000 |
2011/04/20 | 251 | 252 | 249 | 250 | 212,000 |
2011/04/19 | 246 | 247 | 245 | 246 | 90,000 |
2011/04/18 | 246 | 247 | 245 | 246 | 129,000 |
2011/04/15 | 246 | 248 | 245 | 245 | 200,000 |
2011/04/14 | 246 | 248 | 245 | 247 | 108,000 |
2011/04/13 | 245 | 249 | 245 | 247 | 220,000 |
2011/04/12 | 244 | 249 | 243 | 247 | 258,000 |
2011/04/11 | 242 | 250 | 242 | 246 | 355,000 |
2011/04/08 | 242 | 244 | 241 | 243 | 302,000 |
2011/04/07 | 240 | 245 | 240 | 243 | 239,000 |
2011/04/06 | 250 | 251 | 241 | 243 | 385,000 |
2011/04/05 | 250 | 252 | 248 | 251 | 363,000 |
2011/04/04 | 252 | 253 | 250 | 251 | 212,000 |
2011/04/01 | 254 | 254 | 252 | 252 | 152,000 |
2011/03/31 | 255 | 256 | 251 | 255 | 374,000 |
2011/03/30 | 255 | 255 | 250 | 253 | 401,000 |
2011/03/29 | 251 | 258 | 251 | 255 | 248,000 |
2011/03/28 | 254 | 254 | 249 | 253 | 579,000 |
2011/03/25 | 261 | 264 | 253 | 254 | 459,000 |
2011/03/24 | 267 | 267 | 260 | 260 | 517,000 |
2011/03/23 | 277 | 277 | 265 | 267 | 381,000 |
2011/03/22 | 273 | 276 | 267 | 269 | 374,000 |
2011/03/18 | 254 | 264 | 254 | 257 | 417,000 |
2011/03/17 | 235 | 252 | 234 | 252 | 753,000 |
2011/03/16 | 225 | 246 | 222 | 246 | 764,000 |
2011/03/15 | 241 | 244 | 203 | 232 | 1,110,000 |
2011/03/14 | 229 | 265 | 229 | 253 | 863,000 |
2011/03/11 | 295 | 295 | 292 | 293 | 437,000 |
2011/03/10 | 299 | 299 | 296 | 296 | 172,000 |
2011/03/09 | 301 | 301 | 298 | 298 | 244,000 |
2011/03/08 | 300 | 302 | 299 | 299 | 216,000 |
2011/03/07 | 303 | 304 | 299 | 299 | 262,000 |
2011/03/04 | 304 | 305 | 303 | 303 | 119,000 |
2011/03/03 | 303 | 305 | 303 | 303 | 115,000 |
2011/03/02 | 305 | 306 | 303 | 303 | 180,000 |
2011/03/01 | 307 | 307 | 304 | 306 | 209,000 |
2011/02/28 | 302 | 306 | 302 | 305 | 171,000 |
2011/02/25 | 302 | 304 | 301 | 303 | 244,000 |
2011/02/24 | 305 | 306 | 301 | 301 | 401,000 |
2011/02/23 | 306 | 308 | 306 | 306 | 234,000 |
2011/02/22 | 310 | 311 | 308 | 308 | 194,000 |
2011/02/21 | 309 | 312 | 309 | 310 | 142,000 |
2011/02/18 | 314 | 314 | 310 | 311 | 221,000 |
2011/02/17 | 312 | 313 | 312 | 313 | 290,000 |
2011/02/16 | 310 | 312 | 308 | 309 | 287,000 |
2011/02/15 | 309 | 313 | 309 | 310 | 438,000 |
2011/02/14 | 315 | 318 | 306 | 308 | 768,000 |
2011/02/10 | 313 | 315 | 312 | 313 | 109,000 |
2011/02/09 | 316 | 316 | 312 | 314 | 236,000 |
2011/02/08 | 317 | 318 | 315 | 315 | 196,000 |
2011/02/07 | 310 | 316 | 310 | 314 | 344,000 |
2011/02/04 | 308 | 309 | 307 | 309 | 131,000 |
2011/02/03 | 306 | 308 | 306 | 307 | 131,000 |
2011/02/02 | 308 | 310 | 306 | 307 | 255,000 |
2011/02/01 | 305 | 307 | 304 | 306 | 142,000 |
2011/01/31 | 306 | 308 | 304 | 305 | 262,000 |
2011/01/28 | 312 | 314 | 309 | 309 | 270,000 |
2011/01/27 | 309 | 311 | 308 | 311 | 161,000 |
2011/01/26 | 311 | 312 | 309 | 309 | 234,000 |
2011/01/25 | 314 | 314 | 310 | 312 | 318,000 |
2011/01/24 | 312 | 318 | 309 | 312 | 362,000 |
2011/01/21 | 315 | 317 | 310 | 310 | 230,000 |
2011/01/20 | 318 | 318 | 315 | 315 | 371,000 |
2011/01/19 | 321 | 321 | 316 | 319 | 417,000 |
2011/01/18 | 322 | 324 | 320 | 321 | 167,000 |
2011/01/17 | 322 | 324 | 320 | 321 | 219,000 |
2011/01/14 | 323 | 323 | 320 | 321 | 250,000 |
2011/01/13 | 324 | 324 | 321 | 323 | 306,000 |
2011/01/12 | 327 | 328 | 323 | 323 | 399,000 |
2011/01/11 | 319 | 327 | 319 | 325 | 649,000 |
2011/01/07 | 319 | 320 | 318 | 318 | 471,000 |
2011/01/06 | 317 | 319 | 316 | 318 | 297,000 |
2011/01/05 | 320 | 320 | 315 | 317 | 468,000 |
2011/01/04 | 319 | 322 | 319 | 320 | 241,000 |