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 |
---|---|---|---|---|---|
2014/12/30 | 297 | 298 | 292 | 293 | 309,000 |
2014/12/29 | 291 | 299 | 291 | 298 | 516,000 |
2014/12/26 | 296 | 296 | 288 | 292 | 661,000 |
2014/12/25 | 305 | 306 | 300 | 302 | 721,000 |
2014/12/24 | 305 | 311 | 305 | 307 | 570,000 |
2014/12/22 | 305 | 305 | 302 | 304 | 363,000 |
2014/12/19 | 304 | 306 | 300 | 306 | 492,000 |
2014/12/18 | 306 | 307 | 301 | 302 | 387,000 |
2014/12/17 | 300 | 305 | 300 | 303 | 322,000 |
2014/12/16 | 305 | 306 | 301 | 301 | 463,000 |
2014/12/15 | 309 | 311 | 306 | 307 | 370,000 |
2014/12/12 | 311 | 312 | 308 | 308 | 367,000 |
2014/12/11 | 309 | 314 | 306 | 311 | 387,000 |
2014/12/10 | 311 | 313 | 310 | 312 | 358,000 |
2014/12/09 | 318 | 319 | 313 | 315 | 448,000 |
2014/12/08 | 318 | 320 | 317 | 320 | 552,000 |
2014/12/05 | 312 | 317 | 311 | 317 | 535,000 |
2014/12/04 | 313 | 317 | 312 | 313 | 409,000 |
2014/12/03 | 308 | 314 | 308 | 311 | 478,000 |
2014/12/02 | 310 | 312 | 304 | 308 | 590,000 |
2014/12/01 | 314 | 315 | 312 | 314 | 302,000 |
2014/11/28 | 312 | 317 | 312 | 314 | 456,000 |
2014/11/27 | 313 | 315 | 311 | 313 | 533,000 |
2014/11/26 | 313 | 317 | 312 | 314 | 549,000 |
2014/11/25 | 320 | 320 | 311 | 313 | 895,000 |
2014/11/21 | 308 | 315 | 306 | 315 | 1,024,000 |
2014/11/20 | 300 | 308 | 300 | 307 | 780,000 |
2014/11/19 | 301 | 303 | 297 | 300 | 717,000 |
2014/11/18 | 297 | 302 | 294 | 301 | 877,000 |
2014/11/17 | 297 | 297 | 291 | 295 | 911,000 |
2014/11/14 | 305 | 305 | 295 | 299 | 768,000 |
2014/11/13 | 299 | 304 | 297 | 303 | 1,152,000 |
2014/11/12 | 294 | 300 | 293 | 299 | 1,037,000 |
2014/11/11 | 294 | 294 | 288 | 293 | 604,000 |
2014/11/10 | 292 | 294 | 291 | 293 | 310,000 |
2014/11/07 | 288 | 294 | 288 | 292 | 617,000 |
2014/11/06 | 290 | 297 | 288 | 289 | 1,425,000 |
2014/11/05 | 277 | 287 | 276 | 287 | 1,360,000 |
2014/11/04 | 275 | 278 | 270 | 277 | 1,319,000 |
2014/10/31 | 270 | 273 | 268 | 271 | 1,219,000 |
2014/10/30 | 267 | 271 | 265 | 270 | 964,000 |
2014/10/29 | 261 | 270 | 259 | 270 | 1,018,000 |
2014/10/28 | 253 | 260 | 253 | 258 | 847,000 |
2014/10/27 | 247 | 255 | 245 | 251 | 601,000 |
2014/10/24 | 248 | 249 | 246 | 249 | 307,000 |
2014/10/23 | 242 | 249 | 240 | 246 | 583,000 |
2014/10/22 | 241 | 252 | 239 | 244 | 2,406,000 |
2014/10/21 | 236 | 240 | 235 | 236 | 486,000 |
2014/10/20 | 238 | 241 | 236 | 236 | 398,000 |
2014/10/17 | 232 | 235 | 230 | 232 | 407,000 |
2014/10/16 | 229 | 237 | 228 | 232 | 687,000 |
2014/10/15 | 232 | 234 | 230 | 232 | 308,000 |
2014/10/14 | 230 | 232 | 229 | 229 | 298,000 |
2014/10/10 | 231 | 234 | 230 | 231 | 443,000 |
2014/10/09 | 236 | 237 | 233 | 235 | 262,000 |
2014/10/08 | 235 | 237 | 233 | 236 | 311,000 |
2014/10/07 | 240 | 240 | 237 | 238 | 336,000 |
2014/10/06 | 239 | 240 | 237 | 237 | 331,000 |
2014/10/03 | 231 | 240 | 231 | 237 | 441,000 |
2014/10/02 | 236 | 236 | 231 | 232 | 503,000 |
2014/10/01 | 243 | 243 | 237 | 238 | 549,000 |
2014/09/30 | 243 | 244 | 241 | 241 | 337,000 |
2014/09/29 | 243 | 245 | 241 | 242 | 349,000 |
2014/09/26 | 245 | 246 | 243 | 243 | 335,000 |
2014/09/25 | 246 | 247 | 244 | 247 | 301,000 |
2014/09/24 | 245 | 247 | 244 | 245 | 261,000 |
2014/09/22 | 246 | 248 | 244 | 246 | 304,000 |
2014/09/19 | 245 | 248 | 245 | 247 | 310,000 |
2014/09/18 | 244 | 246 | 244 | 246 | 203,000 |
2014/09/17 | 246 | 246 | 244 | 244 | 198,000 |
2014/09/16 | 246 | 248 | 243 | 244 | 400,000 |
2014/09/12 | 248 | 249 | 245 | 246 | 431,000 |
2014/09/11 | 249 | 250 | 247 | 248 | 272,000 |
2014/09/10 | 250 | 250 | 246 | 248 | 552,000 |
2014/09/09 | 245 | 250 | 244 | 250 | 736,000 |
2014/09/08 | 242 | 245 | 241 | 245 | 463,000 |
2014/09/05 | 241 | 242 | 239 | 240 | 96,000 |
2014/09/04 | 240 | 242 | 240 | 241 | 282,000 |
2014/09/03 | 242 | 243 | 239 | 240 | 259,000 |
2014/09/02 | 239 | 240 | 239 | 240 | 217,000 |
2014/09/01 | 239 | 243 | 239 | 239 | 315,000 |
2014/08/29 | 241 | 241 | 238 | 238 | 330,000 |
2014/08/28 | 244 | 244 | 240 | 241 | 298,000 |
2014/08/27 | 241 | 243 | 240 | 242 | 260,000 |
2014/08/26 | 240 | 242 | 238 | 240 | 265,000 |
2014/08/25 | 241 | 241 | 238 | 240 | 178,000 |
2014/08/22 | 240 | 240 | 236 | 238 | 250,000 |
2014/08/21 | 240 | 242 | 238 | 239 | 255,000 |
2014/08/20 | 238 | 241 | 236 | 238 | 555,000 |
2014/08/19 | 235 | 238 | 235 | 236 | 406,000 |
2014/08/18 | 232 | 235 | 231 | 234 | 209,000 |
2014/08/15 | 232 | 233 | 230 | 232 | 287,000 |
2014/08/14 | 230 | 233 | 230 | 231 | 202,000 |
2014/08/13 | 230 | 232 | 230 | 230 | 184,000 |
2014/08/12 | 232 | 234 | 229 | 231 | 312,000 |
2014/08/11 | 231 | 232 | 230 | 232 | 117,000 |
2014/08/08 | 230 | 232 | 227 | 228 | 451,000 |
2014/08/07 | 234 | 234 | 230 | 232 | 323,000 |
2014/08/06 | 235 | 236 | 232 | 232 | 294,000 |
2014/08/05 | 230 | 237 | 230 | 233 | 586,000 |
2014/08/04 | 234 | 234 | 227 | 228 | 701,000 |
2014/08/01 | 233 | 241 | 233 | 234 | 867,000 |
2014/07/31 | 231 | 253 | 230 | 237 | 4,691,000 |
2014/07/30 | 230 | 231 | 228 | 229 | 337,000 |
2014/07/29 | 230 | 231 | 228 | 230 | 308,000 |
2014/07/28 | 228 | 231 | 227 | 230 | 440,000 |
2014/07/25 | 226 | 228 | 226 | 228 | 237,000 |
2014/07/24 | 228 | 228 | 225 | 227 | 247,000 |
2014/07/23 | 227 | 228 | 226 | 226 | 210,000 |
2014/07/22 | 226 | 228 | 226 | 228 | 212,000 |
2014/07/18 | 227 | 228 | 226 | 226 | 226,000 |
2014/07/17 | 226 | 228 | 226 | 228 | 219,000 |
2014/07/16 | 227 | 228 | 225 | 226 | 501,000 |
2014/07/15 | 228 | 229 | 228 | 228 | 215,000 |
2014/07/14 | 228 | 229 | 227 | 228 | 170,000 |
2014/07/11 | 227 | 228 | 227 | 227 | 248,000 |
2014/07/10 | 230 | 232 | 228 | 228 | 301,000 |
2014/07/09 | 231 | 231 | 230 | 230 | 177,000 |
2014/07/08 | 230 | 234 | 229 | 232 | 636,000 |
2014/07/07 | 228 | 230 | 228 | 229 | 293,000 |
2014/07/04 | 228 | 229 | 228 | 228 | 298,000 |
2014/07/03 | 230 | 231 | 227 | 227 | 400,000 |
2014/07/02 | 228 | 230 | 228 | 229 | 401,000 |
2014/07/01 | 231 | 231 | 228 | 228 | 289,000 |
2014/06/30 | 227 | 232 | 226 | 230 | 672,000 |
2014/06/27 | 228 | 229 | 225 | 227 | 1,095,000 |
2014/06/26 | 234 | 235 | 229 | 229 | 609,000 |
2014/06/25 | 239 | 239 | 234 | 234 | 959,000 |
2014/06/24 | 230 | 238 | 230 | 238 | 1,125,000 |
2014/06/23 | 229 | 233 | 229 | 232 | 615,000 |
2014/06/20 | 228 | 235 | 227 | 227 | 1,467,000 |
2014/06/19 | 227 | 228 | 226 | 227 | 497,000 |
2014/06/18 | 228 | 228 | 225 | 227 | 433,000 |
2014/06/17 | 226 | 228 | 226 | 227 | 333,000 |
2014/06/16 | 228 | 229 | 225 | 226 | 621,000 |
2014/06/13 | 224 | 228 | 224 | 227 | 655,000 |
2014/06/12 | 225 | 227 | 223 | 225 | 391,000 |
2014/06/11 | 226 | 228 | 223 | 225 | 712,000 |
2014/06/10 | 227 | 228 | 225 | 225 | 474,000 |
2014/06/09 | 227 | 228 | 225 | 227 | 573,000 |
2014/06/06 | 227 | 228 | 225 | 227 | 326,000 |
2014/06/05 | 229 | 229 | 224 | 226 | 501,000 |
2014/06/04 | 226 | 228 | 224 | 228 | 584,000 |
2014/06/03 | 228 | 229 | 224 | 226 | 696,000 |
2014/06/02 | 234 | 234 | 226 | 228 | 952,000 |
2014/05/30 | 226 | 232 | 225 | 232 | 700,000 |
2014/05/29 | 226 | 227 | 224 | 226 | 407,000 |
2014/05/28 | 222 | 229 | 222 | 228 | 966,000 |
2014/05/27 | 225 | 227 | 220 | 222 | 1,280,000 |
2014/05/26 | 226 | 228 | 225 | 225 | 698,000 |
2014/05/23 | 233 | 233 | 228 | 229 | 979,000 |
2014/05/22 | 238 | 240 | 230 | 236 | 1,336,000 |
2014/05/21 | 225 | 238 | 224 | 236 | 1,928,000 |
2014/05/20 | 222 | 239 | 210 | 230 | 4,877,000 |
2014/05/19 | 269 | 270 | 263 | 264 | 289,000 |
2014/05/16 | 270 | 271 | 265 | 267 | 309,000 |
2014/05/15 | 269 | 275 | 267 | 274 | 280,000 |
2014/05/14 | 270 | 270 | 267 | 269 | 309,000 |
2014/05/13 | 276 | 276 | 270 | 273 | 325,000 |
2014/05/12 | 276 | 276 | 271 | 274 | 302,000 |
2014/05/09 | 276 | 277 | 272 | 272 | 259,000 |
2014/05/08 | 271 | 277 | 271 | 276 | 347,000 |
2014/05/07 | 269 | 272 | 268 | 271 | 439,000 |
2014/05/02 | 279 | 280 | 268 | 272 | 834,000 |
2014/05/01 | 281 | 286 | 279 | 286 | 622,000 |
2014/04/30 | 275 | 279 | 275 | 279 | 1,138,000 |
2014/04/28 | 261 | 279 | 261 | 276 | 2,565,000 |
2014/04/25 | 245 | 259 | 245 | 258 | 2,322,000 |
2014/04/24 | 259 | 260 | 245 | 247 | 4,906,000 |
2014/04/23 | 293 | 297 | 292 | 296 | 259,000 |
2014/04/22 | 295 | 295 | 290 | 293 | 341,000 |
2014/04/21 | 295 | 295 | 290 | 293 | 365,000 |
2014/04/18 | 301 | 301 | 294 | 298 | 189,000 |
2014/04/17 | 297 | 301 | 297 | 299 | 180,000 |
2014/04/16 | 295 | 298 | 292 | 297 | 291,000 |
2014/04/15 | 295 | 295 | 291 | 293 | 184,000 |
2014/04/14 | 289 | 296 | 289 | 293 | 132,000 |
2014/04/11 | 291 | 296 | 288 | 293 | 221,000 |
2014/04/10 | 296 | 301 | 294 | 294 | 153,000 |
2014/04/09 | 299 | 300 | 296 | 296 | 263,000 |
2014/04/08 | 302 | 306 | 302 | 303 | 345,000 |
2014/04/07 | 303 | 307 | 302 | 302 | 267,000 |
2014/04/04 | 304 | 309 | 304 | 307 | 279,000 |
2014/04/03 | 304 | 309 | 303 | 306 | 457,000 |
2014/04/02 | 308 | 308 | 302 | 303 | 624,000 |
2014/04/01 | 303 | 310 | 300 | 310 | 802,000 |
2014/03/31 | 300 | 304 | 297 | 301 | 921,000 |
2014/03/28 | 298 | 300 | 294 | 299 | 722,000 |
2014/03/27 | 291 | 299 | 290 | 298 | 849,000 |
2014/03/26 | 292 | 296 | 288 | 289 | 948,000 |
2014/03/25 | 289 | 293 | 288 | 291 | 648,000 |
2014/03/24 | 278 | 291 | 278 | 289 | 549,000 |
2014/03/20 | 281 | 285 | 278 | 278 | 511,000 |
2014/03/19 | 287 | 287 | 281 | 281 | 416,000 |
2014/03/18 | 285 | 290 | 284 | 290 | 335,000 |
2014/03/17 | 283 | 285 | 280 | 283 | 277,000 |
2014/03/14 | 283 | 289 | 283 | 286 | 555,000 |
2014/03/13 | 282 | 291 | 282 | 290 | 370,000 |
2014/03/12 | 287 | 288 | 283 | 284 | 167,000 |
2014/03/11 | 290 | 290 | 286 | 289 | 198,000 |
2014/03/10 | 292 | 292 | 289 | 289 | 180,000 |
2014/03/07 | 291 | 293 | 290 | 292 | 449,000 |
2014/03/06 | 290 | 292 | 289 | 291 | 167,000 |
2014/03/05 | 292 | 293 | 290 | 291 | 157,000 |
2014/03/04 | 287 | 292 | 285 | 291 | 547,000 |
2014/03/03 | 286 | 288 | 281 | 287 | 296,000 |
2014/02/28 | 288 | 288 | 283 | 286 | 394,000 |
2014/02/27 | 288 | 288 | 285 | 287 | 216,000 |
2014/02/26 | 291 | 291 | 288 | 289 | 213,000 |
2014/02/25 | 288 | 291 | 287 | 291 | 299,000 |
2014/02/24 | 287 | 289 | 286 | 288 | 355,000 |
2014/02/21 | 285 | 288 | 285 | 287 | 349,000 |
2014/02/20 | 281 | 285 | 279 | 285 | 352,000 |
2014/02/19 | 278 | 282 | 276 | 281 | 197,000 |
2014/02/18 | 274 | 282 | 274 | 281 | 281,000 |
2014/02/17 | 272 | 280 | 269 | 278 | 399,000 |
2014/02/14 | 259 | 275 | 258 | 272 | 905,000 |
2014/02/13 | 265 | 265 | 257 | 260 | 289,000 |
2014/02/12 | 264 | 268 | 262 | 265 | 237,000 |
2014/02/10 | 262 | 266 | 260 | 262 | 162,000 |
2014/02/07 | 262 | 265 | 258 | 261 | 353,000 |
2014/02/06 | 254 | 260 | 254 | 259 | 210,000 |
2014/02/05 | 260 | 260 | 249 | 254 | 532,000 |
2014/02/04 | 264 | 265 | 233 | 251 | 1,185,000 |
2014/02/03 | 275 | 276 | 270 | 270 | 230,000 |
2014/01/31 | 280 | 281 | 273 | 275 | 280,000 |
2014/01/30 | 282 | 284 | 278 | 280 | 322,000 |
2014/01/29 | 283 | 287 | 283 | 286 | 174,000 |
2014/01/28 | 276 | 287 | 276 | 283 | 404,000 |
2014/01/27 | 281 | 282 | 276 | 276 | 268,000 |
2014/01/24 | 286 | 287 | 282 | 284 | 531,000 |
2014/01/23 | 296 | 297 | 291 | 292 | 434,000 |
2014/01/22 | 293 | 296 | 290 | 296 | 591,000 |
2014/01/21 | 292 | 293 | 289 | 293 | 484,000 |
2014/01/20 | 288 | 292 | 287 | 291 | 598,000 |
2014/01/17 | 285 | 289 | 285 | 289 | 301,000 |
2014/01/16 | 286 | 288 | 284 | 285 | 456,000 |
2014/01/15 | 286 | 287 | 284 | 287 | 224,000 |
2014/01/14 | 286 | 286 | 283 | 285 | 283,000 |
2014/01/10 | 286 | 289 | 282 | 289 | 522,000 |
2014/01/09 | 287 | 288 | 285 | 286 | 232,000 |
2014/01/08 | 285 | 287 | 285 | 287 | 219,000 |
2014/01/07 | 288 | 288 | 285 | 285 | 291,000 |
2014/01/06 | 285 | 289 | 283 | 288 | 675,000 |