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 |
---|---|---|---|---|---|
2012/12/28 | 233 | 234 | 230 | 230 | 579,000 |
2012/12/27 | 233 | 235 | 233 | 233 | 359,000 |
2012/12/26 | 235 | 239 | 229 | 236 | 902,000 |
2012/12/25 | 244 | 246 | 242 | 242 | 1,786,000 |
2012/12/21 | 240 | 245 | 240 | 242 | 1,019,000 |
2012/12/20 | 242 | 243 | 240 | 240 | 906,000 |
2012/12/19 | 243 | 243 | 240 | 242 | 1,070,000 |
2012/12/18 | 239 | 242 | 238 | 241 | 674,000 |
2012/12/17 | 243 | 244 | 239 | 239 | 890,000 |
2012/12/14 | 242 | 244 | 242 | 242 | 330,000 |
2012/12/13 | 245 | 245 | 242 | 243 | 408,000 |
2012/12/12 | 243 | 245 | 243 | 244 | 260,000 |
2012/12/11 | 244 | 244 | 241 | 242 | 338,000 |
2012/12/10 | 245 | 248 | 244 | 244 | 203,000 |
2012/12/07 | 248 | 248 | 244 | 245 | 272,000 |
2012/12/06 | 248 | 249 | 245 | 248 | 344,000 |
2012/12/05 | 242 | 246 | 241 | 246 | 404,000 |
2012/12/04 | 240 | 240 | 238 | 240 | 127,000 |
2012/12/03 | 241 | 242 | 239 | 239 | 256,000 |
2012/11/30 | 243 | 244 | 240 | 241 | 325,000 |
2012/11/29 | 241 | 243 | 241 | 243 | 244,000 |
2012/11/28 | 239 | 241 | 238 | 241 | 248,000 |
2012/11/27 | 239 | 242 | 239 | 241 | 186,000 |
2012/11/26 | 239 | 241 | 238 | 239 | 192,000 |
2012/11/22 | 238 | 239 | 236 | 237 | 191,000 |
2012/11/21 | 234 | 239 | 233 | 234 | 388,000 |
2012/11/20 | 229 | 234 | 228 | 233 | 562,000 |
2012/11/19 | 230 | 231 | 229 | 229 | 182,000 |
2012/11/16 | 226 | 228 | 225 | 228 | 173,000 |
2012/11/15 | 226 | 227 | 225 | 225 | 180,000 |
2012/11/14 | 227 | 227 | 225 | 226 | 115,000 |
2012/11/13 | 229 | 229 | 225 | 226 | 308,000 |
2012/11/12 | 230 | 230 | 228 | 228 | 141,000 |
2012/11/09 | 228 | 231 | 227 | 228 | 243,000 |
2012/11/08 | 230 | 231 | 229 | 229 | 161,000 |
2012/11/07 | 235 | 235 | 229 | 230 | 365,000 |
2012/11/06 | 233 | 235 | 231 | 232 | 402,000 |
2012/11/05 | 232 | 232 | 229 | 231 | 178,000 |
2012/11/02 | 232 | 233 | 227 | 228 | 498,000 |
2012/11/01 | 234 | 235 | 231 | 231 | 284,000 |
2012/10/31 | 240 | 241 | 235 | 235 | 282,000 |
2012/10/30 | 236 | 243 | 233 | 240 | 513,000 |
2012/10/29 | 232 | 236 | 232 | 235 | 109,000 |
2012/10/26 | 235 | 237 | 231 | 232 | 176,000 |
2012/10/25 | 232 | 236 | 231 | 234 | 168,000 |
2012/10/24 | 231 | 234 | 231 | 233 | 243,000 |
2012/10/23 | 236 | 236 | 232 | 232 | 207,000 |
2012/10/22 | 234 | 239 | 233 | 235 | 177,000 |
2012/10/19 | 234 | 237 | 234 | 237 | 172,000 |
2012/10/18 | 232 | 234 | 231 | 233 | 156,000 |
2012/10/17 | 233 | 235 | 232 | 232 | 86,000 |
2012/10/16 | 231 | 233 | 231 | 233 | 92,000 |
2012/10/15 | 232 | 233 | 230 | 230 | 112,000 |
2012/10/12 | 234 | 236 | 232 | 233 | 133,000 |
2012/10/11 | 229 | 236 | 228 | 233 | 258,000 |
2012/10/10 | 233 | 234 | 228 | 229 | 219,000 |
2012/10/09 | 233 | 236 | 232 | 232 | 217,000 |
2012/10/05 | 236 | 236 | 233 | 233 | 145,000 |
2012/10/04 | 235 | 238 | 233 | 236 | 151,000 |
2012/10/03 | 238 | 239 | 235 | 235 | 150,000 |
2012/10/02 | 243 | 243 | 235 | 235 | 127,000 |
2012/10/01 | 244 | 244 | 237 | 241 | 104,000 |
2012/09/28 | 242 | 244 | 239 | 244 | 248,000 |
2012/09/27 | 236 | 238 | 233 | 237 | 121,000 |
2012/09/26 | 236 | 238 | 234 | 234 | 167,000 |
2012/09/25 | 235 | 239 | 235 | 239 | 135,000 |
2012/09/24 | 240 | 241 | 236 | 237 | 93,000 |
2012/09/21 | 240 | 240 | 235 | 240 | 146,000 |
2012/09/20 | 239 | 239 | 236 | 237 | 129,000 |
2012/09/19 | 236 | 239 | 235 | 238 | 154,000 |
2012/09/18 | 235 | 239 | 235 | 236 | 167,000 |
2012/09/14 | 241 | 241 | 235 | 237 | 203,000 |
2012/09/13 | 240 | 240 | 234 | 236 | 147,000 |
2012/09/12 | 233 | 239 | 232 | 238 | 193,000 |
2012/09/11 | 233 | 234 | 230 | 232 | 114,000 |
2012/09/10 | 234 | 235 | 232 | 233 | 126,000 |
2012/09/07 | 238 | 239 | 233 | 236 | 277,000 |
2012/09/06 | 232 | 240 | 230 | 238 | 194,000 |
2012/09/05 | 238 | 238 | 233 | 235 | 185,000 |
2012/09/04 | 241 | 243 | 239 | 239 | 174,000 |
2012/09/03 | 243 | 245 | 240 | 242 | 377,000 |
2012/08/31 | 239 | 250 | 239 | 239 | 464,000 |
2012/08/30 | 241 | 246 | 240 | 241 | 333,000 |
2012/08/29 | 242 | 244 | 241 | 242 | 99,000 |
2012/08/28 | 246 | 248 | 242 | 242 | 291,000 |
2012/08/27 | 250 | 250 | 244 | 246 | 220,000 |
2012/08/24 | 248 | 249 | 246 | 247 | 109,000 |
2012/08/23 | 242 | 252 | 242 | 249 | 305,000 |
2012/08/22 | 253 | 254 | 244 | 246 | 427,000 |
2012/08/21 | 257 | 258 | 253 | 255 | 290,000 |
2012/08/20 | 258 | 259 | 256 | 258 | 183,000 |
2012/08/17 | 259 | 259 | 254 | 257 | 327,000 |
2012/08/16 | 255 | 260 | 253 | 259 | 414,000 |
2012/08/15 | 259 | 261 | 252 | 255 | 357,000 |
2012/08/14 | 260 | 260 | 250 | 257 | 655,000 |
2012/08/13 | 260 | 261 | 257 | 259 | 333,000 |
2012/08/10 | 255 | 262 | 251 | 261 | 800,000 |
2012/08/09 | 253 | 257 | 251 | 255 | 429,000 |
2012/08/08 | 251 | 258 | 250 | 256 | 716,000 |
2012/08/07 | 248 | 251 | 247 | 251 | 280,000 |
2012/08/06 | 253 | 257 | 249 | 251 | 550,000 |
2012/08/03 | 254 | 255 | 251 | 253 | 418,000 |
2012/08/02 | 257 | 260 | 252 | 256 | 929,000 |
2012/08/01 | 258 | 261 | 256 | 257 | 850,000 |
2012/07/31 | 235 | 264 | 233 | 260 | 1,903,000 |
2012/07/30 | 238 | 238 | 232 | 234 | 447,000 |
2012/07/27 | 229 | 232 | 225 | 230 | 281,000 |
2012/07/26 | 226 | 228 | 224 | 228 | 323,000 |
2012/07/25 | 229 | 234 | 225 | 225 | 382,000 |
2012/07/24 | 230 | 234 | 229 | 233 | 266,000 |
2012/07/23 | 239 | 239 | 231 | 231 | 230,000 |
2012/07/20 | 245 | 247 | 239 | 239 | 333,000 |
2012/07/19 | 242 | 247 | 239 | 244 | 328,000 |
2012/07/18 | 247 | 248 | 237 | 242 | 433,000 |
2012/07/17 | 250 | 253 | 246 | 247 | 253,000 |
2012/07/13 | 251 | 252 | 249 | 250 | 225,000 |
2012/07/12 | 258 | 258 | 250 | 251 | 484,000 |
2012/07/11 | 255 | 262 | 255 | 260 | 408,000 |
2012/07/10 | 262 | 266 | 256 | 257 | 632,000 |
2012/07/09 | 264 | 266 | 261 | 262 | 404,000 |
2012/07/06 | 262 | 269 | 262 | 264 | 1,060,000 |
2012/07/05 | 257 | 265 | 257 | 262 | 1,221,000 |
2012/07/04 | 252 | 259 | 252 | 257 | 418,000 |
2012/07/03 | 255 | 260 | 252 | 254 | 566,000 |
2012/07/02 | 256 | 261 | 254 | 258 | 454,000 |
2012/06/29 | 259 | 259 | 254 | 256 | 535,000 |
2012/06/28 | 260 | 261 | 254 | 256 | 683,000 |
2012/06/27 | 252 | 261 | 251 | 261 | 693,000 |
2012/06/26 | 250 | 256 | 247 | 251 | 990,000 |
2012/06/25 | 257 | 259 | 249 | 249 | 1,263,000 |
2012/06/22 | 252 | 272 | 252 | 258 | 2,828,000 |
2012/06/21 | 259 | 259 | 249 | 252 | 801,000 |
2012/06/20 | 258 | 260 | 255 | 258 | 542,000 |
2012/06/19 | 252 | 259 | 252 | 253 | 1,003,000 |
2012/06/18 | 248 | 251 | 246 | 251 | 595,000 |
2012/06/15 | 243 | 248 | 242 | 243 | 1,104,000 |
2012/06/14 | 238 | 244 | 236 | 240 | 1,137,000 |
2012/06/13 | 237 | 239 | 233 | 236 | 586,000 |
2012/06/12 | 233 | 239 | 232 | 235 | 657,000 |
2012/06/11 | 234 | 239 | 229 | 234 | 968,000 |
2012/06/08 | 232 | 234 | 226 | 228 | 1,117,000 |
2012/06/07 | 251 | 251 | 230 | 232 | 2,893,000 |
2012/06/06 | 251 | 257 | 249 | 250 | 659,000 |
2012/06/05 | 241 | 251 | 239 | 251 | 854,000 |
2012/06/04 | 244 | 249 | 239 | 242 | 1,449,000 |
2012/06/01 | 244 | 252 | 242 | 245 | 1,611,000 |
2012/05/31 | 228 | 254 | 226 | 248 | 2,222,000 |
2012/05/30 | 230 | 232 | 226 | 230 | 647,000 |
2012/05/29 | 229 | 231 | 222 | 229 | 1,140,000 |
2012/05/28 | 236 | 236 | 221 | 227 | 1,751,000 |
2012/05/25 | 244 | 244 | 235 | 236 | 948,000 |
2012/05/24 | 249 | 251 | 241 | 244 | 673,000 |
2012/05/23 | 260 | 260 | 243 | 245 | 1,063,000 |
2012/05/22 | 261 | 262 | 254 | 257 | 986,000 |
2012/05/21 | 253 | 262 | 250 | 260 | 1,489,000 |
2012/05/18 | 258 | 259 | 250 | 255 | 1,314,000 |
2012/05/17 | 252 | 267 | 251 | 265 | 1,569,000 |
2012/05/16 | 248 | 254 | 246 | 247 | 824,000 |
2012/05/15 | 238 | 250 | 232 | 247 | 1,527,000 |
2012/05/14 | 252 | 253 | 244 | 245 | 1,439,000 |
2012/05/11 | 271 | 276 | 245 | 252 | 3,963,000 |
2012/05/10 | 273 | 279 | 267 | 272 | 2,909,000 |
2012/05/09 | 259 | 276 | 258 | 275 | 5,138,000 |
2012/05/08 | 250 | 264 | 247 | 259 | 1,992,000 |
2012/05/07 | 250 | 257 | 246 | 251 | 3,186,000 |
2012/05/02 | 243 | 251 | 241 | 250 | 2,724,000 |
2012/05/01 | 233 | 247 | 230 | 243 | 3,052,000 |
2012/04/27 | 222 | 243 | 217 | 227 | 5,380,000 |
2012/04/26 | 240 | 240 | 218 | 221 | 2,363,000 |
2012/04/25 | 221 | 242 | 220 | 236 | 3,278,000 |
2012/04/24 | 219 | 222 | 219 | 219 | 192,000 |
2012/04/23 | 221 | 223 | 220 | 221 | 248,000 |
2012/04/20 | 219 | 220 | 215 | 219 | 321,000 |
2012/04/19 | 210 | 222 | 209 | 216 | 476,000 |
2012/04/18 | 206 | 213 | 206 | 213 | 147,000 |
2012/04/17 | 206 | 207 | 204 | 206 | 75,000 |
2012/04/16 | 207 | 208 | 205 | 206 | 115,000 |
2012/04/13 | 206 | 208 | 206 | 207 | 61,000 |
2012/04/12 | 207 | 208 | 204 | 208 | 116,000 |
2012/04/11 | 210 | 210 | 203 | 204 | 307,000 |
2012/04/10 | 210 | 212 | 210 | 211 | 93,000 |
2012/04/09 | 213 | 213 | 211 | 211 | 77,000 |
2012/04/06 | 213 | 214 | 212 | 214 | 111,000 |
2012/04/05 | 211 | 217 | 211 | 217 | 130,000 |
2012/04/04 | 221 | 221 | 213 | 216 | 289,000 |
2012/04/03 | 226 | 227 | 219 | 220 | 285,000 |
2012/04/02 | 224 | 226 | 222 | 226 | 355,000 |
2012/03/30 | 226 | 226 | 223 | 224 | 169,000 |
2012/03/29 | 220 | 229 | 218 | 229 | 474,000 |
2012/03/28 | 213 | 223 | 213 | 221 | 307,000 |
2012/03/27 | 208 | 221 | 207 | 220 | 689,000 |
2012/03/26 | 209 | 209 | 207 | 208 | 141,000 |
2012/03/23 | 208 | 210 | 208 | 209 | 241,000 |
2012/03/22 | 214 | 214 | 208 | 212 | 302,000 |
2012/03/21 | 216 | 217 | 211 | 211 | 305,000 |
2012/03/19 | 219 | 220 | 217 | 217 | 219,000 |
2012/03/16 | 216 | 218 | 215 | 218 | 119,000 |
2012/03/15 | 215 | 216 | 212 | 215 | 202,000 |
2012/03/14 | 215 | 218 | 214 | 214 | 168,000 |
2012/03/13 | 216 | 218 | 214 | 215 | 170,000 |
2012/03/12 | 217 | 219 | 216 | 216 | 200,000 |
2012/03/09 | 216 | 219 | 212 | 215 | 780,000 |
2012/03/08 | 208 | 210 | 207 | 209 | 167,000 |
2012/03/07 | 208 | 209 | 206 | 208 | 137,000 |
2012/03/06 | 208 | 211 | 208 | 208 | 131,000 |
2012/03/05 | 209 | 212 | 208 | 208 | 136,000 |
2012/03/02 | 209 | 213 | 207 | 209 | 296,000 |
2012/03/01 | 217 | 218 | 206 | 207 | 573,000 |
2012/02/29 | 219 | 221 | 216 | 218 | 293,000 |
2012/02/28 | 215 | 221 | 214 | 219 | 317,000 |
2012/02/27 | 222 | 223 | 217 | 218 | 299,000 |
2012/02/24 | 218 | 224 | 218 | 222 | 457,000 |
2012/02/23 | 215 | 223 | 214 | 221 | 481,000 |
2012/02/22 | 210 | 217 | 209 | 215 | 442,000 |
2012/02/21 | 211 | 211 | 208 | 210 | 226,000 |
2012/02/20 | 209 | 211 | 208 | 210 | 194,000 |
2012/02/17 | 212 | 212 | 207 | 209 | 346,000 |
2012/02/16 | 210 | 211 | 208 | 209 | 254,000 |
2012/02/15 | 207 | 212 | 206 | 209 | 903,000 |
2012/02/14 | 200 | 205 | 200 | 204 | 472,000 |
2012/02/13 | 200 | 202 | 200 | 200 | 119,000 |
2012/02/10 | 202 | 204 | 200 | 202 | 674,000 |
2012/02/09 | 198 | 202 | 198 | 202 | 541,000 |
2012/02/08 | 196 | 198 | 196 | 198 | 226,000 |
2012/02/07 | 193 | 196 | 193 | 196 | 241,000 |
2012/02/06 | 195 | 195 | 192 | 193 | 239,000 |
2012/02/03 | 193 | 195 | 193 | 194 | 187,000 |
2012/02/02 | 193 | 195 | 191 | 194 | 303,000 |
2012/02/01 | 189 | 192 | 187 | 192 | 244,000 |
2012/01/31 | 189 | 191 | 188 | 190 | 194,000 |
2012/01/30 | 187 | 190 | 186 | 190 | 184,000 |
2012/01/27 | 190 | 193 | 187 | 189 | 398,000 |
2012/01/26 | 191 | 192 | 186 | 188 | 331,000 |
2012/01/25 | 189 | 191 | 188 | 190 | 349,000 |
2012/01/24 | 187 | 189 | 186 | 189 | 305,000 |
2012/01/23 | 184 | 187 | 184 | 186 | 359,000 |
2012/01/20 | 180 | 184 | 179 | 182 | 646,000 |
2012/01/19 | 180 | 180 | 178 | 178 | 176,000 |
2012/01/18 | 180 | 180 | 178 | 180 | 107,000 |
2012/01/17 | 180 | 180 | 177 | 179 | 103,000 |
2012/01/16 | 179 | 180 | 177 | 178 | 207,000 |
2012/01/13 | 180 | 182 | 179 | 181 | 154,000 |
2012/01/12 | 182 | 183 | 179 | 179 | 264,000 |
2012/01/11 | 182 | 184 | 181 | 182 | 218,000 |
2012/01/10 | 177 | 185 | 176 | 182 | 747,000 |
2012/01/06 | 177 | 177 | 172 | 173 | 446,000 |
2012/01/05 | 178 | 180 | 176 | 178 | 299,000 |
2012/01/04 | 176 | 180 | 174 | 180 | 664,000 |