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 |
---|---|---|---|---|---|
2016/12/30 | 175 | 177 | 174 | 176 | 603,000 |
2016/12/29 | 177 | 178 | 174 | 177 | 869,000 |
2016/12/28 | 175 | 177 | 173 | 177 | 828,000 |
2016/12/27 | 176 | 178 | 175 | 178 | 845,000 |
2016/12/26 | 178 | 178 | 175 | 176 | 529,000 |
2016/12/22 | 173 | 176 | 172 | 176 | 652,000 |
2016/12/21 | 180 | 182 | 173 | 175 | 996,000 |
2016/12/20 | 176 | 179 | 175 | 177 | 864,000 |
2016/12/19 | 182 | 182 | 171 | 176 | 1,527,000 |
2016/12/16 | 181 | 189 | 180 | 187 | 1,427,000 |
2016/12/15 | 176 | 182 | 175 | 178 | 1,344,000 |
2016/12/14 | 175 | 180 | 174 | 175 | 1,309,000 |
2016/12/13 | 171 | 175 | 170 | 172 | 1,599,000 |
2016/12/12 | 184 | 184 | 176 | 179 | 1,429,000 |
2016/12/09 | 182 | 186 | 178 | 181 | 1,340,000 |
2016/12/08 | 174 | 182 | 173 | 181 | 1,394,000 |
2016/12/07 | 169 | 173 | 168 | 172 | 1,382,000 |
2016/12/06 | 166 | 169 | 165 | 167 | 1,100,000 |
2016/12/05 | 166 | 168 | 163 | 164 | 993,000 |
2016/12/02 | 165 | 168 | 164 | 167 | 1,391,000 |
2016/12/01 | 158 | 164 | 158 | 162 | 994,000 |
2016/11/30 | 159 | 160 | 156 | 158 | 2,051,000 |
2016/11/29 | 156 | 159 | 156 | 158 | 789,000 |
2016/11/28 | 152 | 157 | 152 | 156 | 836,000 |
2016/11/25 | 152 | 155 | 152 | 152 | 796,000 |
2016/11/24 | 153 | 155 | 152 | 152 | 977,000 |
2016/11/22 | 151 | 154 | 150 | 152 | 949,000 |
2016/11/21 | 151 | 152 | 150 | 151 | 687,000 |
2016/11/18 | 151 | 152 | 150 | 150 | 1,219,000 |
2016/11/17 | 150 | 151 | 149 | 149 | 512,000 |
2016/11/16 | 150 | 152 | 149 | 149 | 437,000 |
2016/11/15 | 153 | 155 | 149 | 149 | 699,000 |
2016/11/14 | 151 | 154 | 150 | 154 | 540,000 |
2016/11/11 | 150 | 152 | 150 | 151 | 253,000 |
2016/11/10 | 153 | 154 | 150 | 150 | 703,000 |
2016/11/09 | 152 | 155 | 148 | 148 | 813,000 |
2016/11/08 | 157 | 159 | 153 | 153 | 541,000 |
2016/11/07 | 159 | 161 | 155 | 158 | 837,000 |
2016/11/04 | 161 | 162 | 159 | 159 | 322,000 |
2016/11/02 | 165 | 165 | 162 | 162 | 349,000 |
2016/11/01 | 168 | 168 | 166 | 166 | 301,000 |
2016/10/31 | 168 | 171 | 167 | 169 | 712,000 |
2016/10/28 | 168 | 175 | 162 | 173 | 1,187,000 |
2016/10/27 | 165 | 171 | 164 | 169 | 494,000 |
2016/10/26 | 167 | 168 | 165 | 166 | 287,000 |
2016/10/25 | 165 | 167 | 165 | 167 | 271,000 |
2016/10/24 | 161 | 165 | 161 | 165 | 315,000 |
2016/10/21 | 160 | 163 | 159 | 162 | 326,000 |
2016/10/20 | 160 | 161 | 159 | 159 | 293,000 |
2016/10/19 | 155 | 160 | 155 | 160 | 337,000 |
2016/10/18 | 156 | 157 | 154 | 155 | 318,000 |
2016/10/17 | 159 | 159 | 156 | 157 | 431,000 |
2016/10/14 | 159 | 160 | 159 | 159 | 113,000 |
2016/10/13 | 160 | 161 | 158 | 159 | 270,000 |
2016/10/12 | 160 | 161 | 159 | 159 | 160,000 |
2016/10/11 | 160 | 163 | 160 | 161 | 137,000 |
2016/10/07 | 163 | 163 | 160 | 160 | 119,000 |
2016/10/06 | 165 | 166 | 162 | 163 | 242,000 |
2016/10/05 | 166 | 167 | 164 | 165 | 199,000 |
2016/10/04 | 164 | 168 | 163 | 166 | 203,000 |
2016/10/03 | 167 | 168 | 164 | 164 | 129,000 |
2016/09/30 | 165 | 168 | 162 | 167 | 499,000 |
2016/09/29 | 166 | 170 | 165 | 168 | 381,000 |
2016/09/28 | 165 | 166 | 163 | 163 | 148,000 |
2016/09/27 | 164 | 166 | 162 | 166 | 306,000 |
2016/09/26 | 165 | 168 | 165 | 166 | 275,000 |
2016/09/23 | 164 | 168 | 163 | 165 | 432,000 |
2016/09/21 | 159 | 168 | 158 | 166 | 559,000 |
2016/09/20 | 160 | 161 | 158 | 159 | 377,000 |
2016/09/16 | 159 | 162 | 157 | 161 | 379,000 |
2016/09/15 | 163 | 163 | 157 | 158 | 624,000 |
2016/09/14 | 166 | 168 | 163 | 164 | 444,000 |
2016/09/13 | 167 | 168 | 165 | 167 | 334,000 |
2016/09/12 | 167 | 169 | 166 | 166 | 208,000 |
2016/09/09 | 164 | 171 | 164 | 170 | 557,000 |
2016/09/08 | 169 | 169 | 164 | 166 | 446,000 |
2016/09/07 | 169 | 170 | 166 | 168 | 388,000 |
2016/09/06 | 169 | 171 | 169 | 170 | 284,000 |
2016/09/05 | 171 | 173 | 168 | 169 | 613,000 |
2016/09/02 | 168 | 172 | 167 | 168 | 882,000 |
2016/09/01 | 165 | 165 | 161 | 163 | 313,000 |
2016/08/31 | 160 | 164 | 160 | 164 | 283,000 |
2016/08/30 | 161 | 163 | 159 | 159 | 323,000 |
2016/08/29 | 165 | 165 | 160 | 162 | 567,000 |
2016/08/26 | 165 | 165 | 161 | 162 | 386,000 |
2016/08/25 | 165 | 168 | 163 | 165 | 514,000 |
2016/08/24 | 160 | 164 | 160 | 163 | 340,000 |
2016/08/23 | 163 | 166 | 160 | 160 | 749,000 |
2016/08/22 | 155 | 166 | 155 | 163 | 1,003,000 |
2016/08/19 | 151 | 155 | 149 | 154 | 648,000 |
2016/08/18 | 152 | 154 | 147 | 150 | 725,000 |
2016/08/17 | 158 | 158 | 151 | 153 | 845,000 |
2016/08/16 | 166 | 166 | 159 | 159 | 512,000 |
2016/08/15 | 167 | 168 | 164 | 166 | 206,000 |
2016/08/12 | 173 | 173 | 166 | 167 | 437,000 |
2016/08/10 | 170 | 172 | 165 | 172 | 334,000 |
2016/08/09 | 172 | 174 | 167 | 170 | 636,000 |
2016/08/08 | 176 | 177 | 173 | 173 | 236,000 |
2016/08/05 | 174 | 178 | 174 | 176 | 206,000 |
2016/08/04 | 169 | 174 | 169 | 174 | 327,000 |
2016/08/03 | 174 | 174 | 169 | 169 | 774,000 |
2016/08/02 | 180 | 180 | 175 | 175 | 669,000 |
2016/08/01 | 182 | 184 | 179 | 182 | 602,000 |
2016/07/29 | 200 | 203 | 178 | 191 | 1,182,000 |
2016/07/28 | 209 | 210 | 198 | 203 | 728,000 |
2016/07/27 | 210 | 212 | 206 | 211 | 324,000 |
2016/07/26 | 209 | 209 | 204 | 206 | 262,000 |
2016/07/25 | 202 | 208 | 202 | 207 | 406,000 |
2016/07/22 | 199 | 202 | 199 | 201 | 233,000 |
2016/07/21 | 201 | 201 | 199 | 200 | 98,000 |
2016/07/20 | 201 | 202 | 197 | 198 | 237,000 |
2016/07/19 | 202 | 205 | 201 | 203 | 277,000 |
2016/07/15 | 203 | 204 | 198 | 202 | 361,000 |
2016/07/14 | 199 | 205 | 198 | 201 | 421,000 |
2016/07/13 | 208 | 208 | 198 | 199 | 398,000 |
2016/07/12 | 199 | 206 | 199 | 203 | 464,000 |
2016/07/11 | 189 | 199 | 189 | 197 | 397,000 |
2016/07/08 | 190 | 192 | 186 | 187 | 384,000 |
2016/07/07 | 189 | 194 | 189 | 191 | 324,000 |
2016/07/06 | 187 | 192 | 187 | 190 | 444,000 |
2016/07/05 | 187 | 192 | 186 | 191 | 369,000 |
2016/07/04 | 188 | 189 | 186 | 187 | 390,000 |
2016/07/01 | 191 | 192 | 185 | 189 | 856,000 |
2016/06/30 | 196 | 198 | 191 | 192 | 558,000 |
2016/06/29 | 185 | 196 | 180 | 193 | 992,000 |
2016/06/28 | 187 | 188 | 177 | 182 | 1,005,000 |
2016/06/27 | 197 | 200 | 187 | 190 | 1,256,000 |
2016/06/24 | 217 | 219 | 204 | 205 | 451,000 |
2016/06/23 | 212 | 217 | 208 | 216 | 414,000 |
2016/06/22 | 214 | 215 | 211 | 214 | 247,000 |
2016/06/21 | 215 | 217 | 210 | 215 | 354,000 |
2016/06/20 | 219 | 221 | 218 | 219 | 201,000 |
2016/06/17 | 214 | 218 | 213 | 213 | 541,000 |
2016/06/16 | 220 | 221 | 211 | 211 | 347,000 |
2016/06/15 | 220 | 224 | 218 | 221 | 320,000 |
2016/06/14 | 225 | 227 | 220 | 220 | 258,000 |
2016/06/13 | 230 | 231 | 226 | 227 | 258,000 |
2016/06/10 | 237 | 237 | 231 | 233 | 324,000 |
2016/06/09 | 235 | 236 | 233 | 234 | 177,000 |
2016/06/08 | 233 | 236 | 232 | 235 | 221,000 |
2016/06/07 | 236 | 237 | 233 | 234 | 309,000 |
2016/06/06 | 235 | 237 | 233 | 236 | 325,000 |
2016/06/03 | 239 | 241 | 237 | 238 | 411,000 |
2016/06/02 | 244 | 244 | 239 | 240 | 265,000 |
2016/06/01 | 246 | 247 | 245 | 245 | 227,000 |
2016/05/31 | 241 | 246 | 241 | 246 | 216,000 |
2016/05/30 | 241 | 242 | 239 | 241 | 85,000 |
2016/05/27 | 243 | 243 | 239 | 239 | 194,000 |
2016/05/26 | 242 | 242 | 241 | 242 | 208,000 |
2016/05/25 | 241 | 244 | 241 | 242 | 71,000 |
2016/05/24 | 242 | 242 | 239 | 241 | 299,000 |
2016/05/23 | 245 | 245 | 240 | 243 | 357,000 |
2016/05/20 | 244 | 247 | 243 | 246 | 259,000 |
2016/05/19 | 247 | 247 | 244 | 245 | 290,000 |
2016/05/18 | 246 | 247 | 243 | 247 | 397,000 |
2016/05/17 | 247 | 249 | 243 | 246 | 390,000 |
2016/05/16 | 248 | 251 | 246 | 246 | 214,000 |
2016/05/13 | 252 | 253 | 248 | 250 | 292,000 |
2016/05/12 | 251 | 254 | 250 | 252 | 302,000 |
2016/05/11 | 252 | 254 | 246 | 252 | 403,000 |
2016/05/10 | 250 | 252 | 248 | 251 | 572,000 |
2016/05/09 | 245 | 250 | 242 | 248 | 548,000 |
2016/05/06 | 253 | 255 | 243 | 245 | 827,000 |
2016/05/02 | 250 | 256 | 250 | 255 | 770,000 |
2016/04/28 | 266 | 273 | 261 | 263 | 540,000 |
2016/04/27 | 266 | 270 | 262 | 264 | 494,000 |
2016/04/26 | 273 | 274 | 266 | 270 | 299,000 |
2016/04/25 | 274 | 275 | 271 | 274 | 310,000 |
2016/04/22 | 270 | 274 | 268 | 272 | 216,000 |
2016/04/21 | 270 | 274 | 269 | 270 | 344,000 |
2016/04/20 | 272 | 272 | 264 | 265 | 391,000 |
2016/04/19 | 265 | 271 | 265 | 271 | 303,000 |
2016/04/18 | 258 | 263 | 256 | 261 | 238,000 |
2016/04/15 | 262 | 267 | 260 | 262 | 317,000 |
2016/04/14 | 258 | 265 | 258 | 265 | 336,000 |
2016/04/13 | 256 | 258 | 253 | 255 | 303,000 |
2016/04/12 | 248 | 256 | 248 | 254 | 142,000 |
2016/04/11 | 257 | 257 | 246 | 248 | 508,000 |
2016/04/08 | 240 | 261 | 239 | 258 | 721,000 |
2016/04/07 | 246 | 247 | 240 | 243 | 706,000 |
2016/04/06 | 247 | 250 | 244 | 247 | 546,000 |
2016/04/05 | 252 | 254 | 247 | 247 | 605,000 |
2016/04/04 | 252 | 258 | 251 | 254 | 433,000 |
2016/04/01 | 257 | 258 | 250 | 252 | 597,000 |
2016/03/31 | 255 | 259 | 255 | 256 | 406,000 |
2016/03/30 | 261 | 261 | 254 | 255 | 591,000 |
2016/03/29 | 260 | 262 | 256 | 261 | 230,000 |
2016/03/28 | 256 | 260 | 255 | 260 | 279,000 |
2016/03/25 | 253 | 258 | 251 | 257 | 323,000 |
2016/03/24 | 256 | 258 | 253 | 253 | 328,000 |
2016/03/23 | 256 | 259 | 254 | 257 | 252,000 |
2016/03/22 | 250 | 258 | 250 | 257 | 524,000 |
2016/03/18 | 253 | 253 | 245 | 249 | 543,000 |
2016/03/17 | 253 | 256 | 253 | 255 | 255,000 |
2016/03/16 | 249 | 252 | 249 | 249 | 253,000 |
2016/03/15 | 247 | 252 | 246 | 250 | 282,000 |
2016/03/14 | 246 | 251 | 246 | 248 | 473,000 |
2016/03/11 | 243 | 249 | 243 | 243 | 690,000 |
2016/03/10 | 253 | 255 | 247 | 249 | 700,000 |
2016/03/09 | 259 | 259 | 251 | 253 | 326,000 |
2016/03/08 | 263 | 265 | 255 | 262 | 486,000 |
2016/03/07 | 262 | 269 | 256 | 263 | 608,000 |
2016/03/04 | 248 | 264 | 247 | 263 | 655,000 |
2016/03/03 | 245 | 249 | 244 | 247 | 508,000 |
2016/03/02 | 245 | 246 | 239 | 244 | 692,000 |
2016/03/01 | 238 | 245 | 232 | 243 | 950,000 |
2016/02/29 | 239 | 249 | 238 | 238 | 722,000 |
2016/02/26 | 242 | 244 | 238 | 238 | 551,000 |
2016/02/25 | 242 | 248 | 239 | 241 | 849,000 |
2016/02/24 | 242 | 250 | 241 | 244 | 746,000 |
2016/02/23 | 255 | 255 | 243 | 246 | 1,019,000 |
2016/02/22 | 243 | 260 | 241 | 257 | 1,373,000 |
2016/02/19 | 249 | 249 | 238 | 241 | 1,256,000 |
2016/02/18 | 259 | 262 | 252 | 253 | 1,483,000 |
2016/02/17 | 274 | 278 | 255 | 257 | 1,725,000 |
2016/02/16 | 287 | 292 | 274 | 275 | 1,203,000 |
2016/02/15 | 278 | 296 | 278 | 295 | 1,576,000 |
2016/02/12 | 267 | 276 | 250 | 270 | 1,640,000 |
2016/02/10 | 278 | 282 | 266 | 278 | 1,584,000 |
2016/02/09 | 287 | 288 | 273 | 277 | 623,000 |
2016/02/08 | 285 | 298 | 281 | 295 | 598,000 |
2016/02/05 | 296 | 296 | 284 | 287 | 707,000 |
2016/02/04 | 294 | 299 | 293 | 297 | 473,000 |
2016/02/03 | 299 | 301 | 291 | 298 | 696,000 |
2016/02/02 | 304 | 304 | 300 | 302 | 187,000 |
2016/02/01 | 305 | 305 | 301 | 304 | 485,000 |
2016/01/29 | 297 | 303 | 292 | 302 | 749,000 |
2016/01/28 | 295 | 299 | 291 | 294 | 633,000 |
2016/01/27 | 289 | 297 | 289 | 295 | 755,000 |
2016/01/26 | 288 | 288 | 283 | 284 | 442,000 |
2016/01/25 | 290 | 296 | 285 | 291 | 898,000 |
2016/01/22 | 292 | 292 | 275 | 288 | 978,000 |
2016/01/21 | 280 | 286 | 275 | 276 | 834,000 |
2016/01/20 | 280 | 289 | 279 | 281 | 702,000 |
2016/01/19 | 289 | 292 | 279 | 280 | 724,000 |
2016/01/18 | 286 | 291 | 282 | 289 | 622,000 |
2016/01/15 | 289 | 292 | 283 | 288 | 710,000 |
2016/01/14 | 280 | 289 | 277 | 287 | 796,000 |
2016/01/13 | 279 | 289 | 278 | 282 | 507,000 |
2016/01/12 | 285 | 287 | 276 | 277 | 642,000 |
2016/01/08 | 289 | 290 | 282 | 284 | 574,000 |
2016/01/07 | 286 | 298 | 286 | 292 | 1,330,000 |
2016/01/06 | 286 | 288 | 279 | 283 | 388,000 |
2016/01/05 | 286 | 292 | 281 | 285 | 719,000 |
2016/01/04 | 284 | 290 | 284 | 286 | 377,000 |