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 |
---|---|---|---|---|---|
2017/12/29 | 2,239 | 2,239 | 2,191 | 2,225 | 27,300 |
2017/12/28 | 2,247 | 2,266 | 2,229 | 2,238 | 23,800 |
2017/12/27 | 2,228 | 2,269 | 2,226 | 2,259 | 39,200 |
2017/12/26 | 2,271 | 2,283 | 2,250 | 2,274 | 45,300 |
2017/12/25 | 2,262 | 2,275 | 2,241 | 2,254 | 28,700 |
2017/12/22 | 2,280 | 2,296 | 2,240 | 2,282 | 31,500 |
2017/12/21 | 2,150 | 2,297 | 2,149 | 2,295 | 83,100 |
2017/12/20 | 2,127 | 2,157 | 2,127 | 2,153 | 27,600 |
2017/12/19 | 2,162 | 2,168 | 2,134 | 2,141 | 32,100 |
2017/12/18 | 2,200 | 2,200 | 2,163 | 2,171 | 22,800 |
2017/12/15 | 2,204 | 2,206 | 2,148 | 2,191 | 65,100 |
2017/12/14 | 2,185 | 2,219 | 2,185 | 2,212 | 28,900 |
2017/12/13 | 2,334 | 2,350 | 2,170 | 2,185 | 107,900 |
2017/12/12 | 2,260 | 2,390 | 2,260 | 2,354 | 80,700 |
2017/12/11 | 2,244 | 2,275 | 2,228 | 2,258 | 35,700 |
2017/12/08 | 2,182 | 2,249 | 2,177 | 2,244 | 30,300 |
2017/12/07 | 2,220 | 2,241 | 2,220 | 2,232 | 21,800 |
2017/12/06 | 2,234 | 2,245 | 2,219 | 2,231 | 30,800 |
2017/12/05 | 2,150 | 2,262 | 2,135 | 2,241 | 82,600 |
2017/12/04 | 2,180 | 2,186 | 2,164 | 2,166 | 13,400 |
2017/12/01 | 2,101 | 2,187 | 2,100 | 2,172 | 45,400 |
2017/11/30 | 2,125 | 2,125 | 2,091 | 2,113 | 25,100 |
2017/11/29 | 2,134 | 2,144 | 2,124 | 2,133 | 16,000 |
2017/11/28 | 2,088 | 2,129 | 2,088 | 2,124 | 36,800 |
2017/11/27 | 2,090 | 2,108 | 2,072 | 2,090 | 16,700 |
2017/11/24 | 2,090 | 2,095 | 2,075 | 2,087 | 16,100 |
2017/11/22 | 2,116 | 2,119 | 2,091 | 2,102 | 18,700 |
2017/11/21 | 2,098 | 2,119 | 2,079 | 2,113 | 33,500 |
2017/11/20 | 2,038 | 2,110 | 2,038 | 2,099 | 38,300 |
2017/11/17 | 2,128 | 2,128 | 2,051 | 2,053 | 37,500 |
2017/11/16 | 2,046 | 2,137 | 2,046 | 2,124 | 47,400 |
2017/11/15 | 2,079 | 2,097 | 2,035 | 2,038 | 61,000 |
2017/11/14 | 2,151 | 2,151 | 2,078 | 2,109 | 52,000 |
2017/11/13 | 2,161 | 2,171 | 2,122 | 2,160 | 37,300 |
2017/11/10 | 2,179 | 2,213 | 2,165 | 2,178 | 32,200 |
2017/11/09 | 2,203 | 2,248 | 2,170 | 2,200 | 85,700 |
2017/11/08 | 2,120 | 2,200 | 2,111 | 2,198 | 67,500 |
2017/11/07 | 2,070 | 2,135 | 2,070 | 2,134 | 67,100 |
2017/11/06 | 2,090 | 2,098 | 2,056 | 2,073 | 29,100 |
2017/11/02 | 2,108 | 2,116 | 2,085 | 2,093 | 36,400 |
2017/11/01 | 2,079 | 2,124 | 2,072 | 2,124 | 69,800 |
2017/10/31 | 2,119 | 2,139 | 2,027 | 2,084 | 79,600 |
2017/10/30 | 2,009 | 2,106 | 2,009 | 2,075 | 127,400 |
2017/10/27 | 1,900 | 2,008 | 1,891 | 2,008 | 109,100 |
2017/10/26 | 1,894 | 1,946 | 1,870 | 1,885 | 69,100 |
2017/10/25 | 1,887 | 1,899 | 1,879 | 1,886 | 64,700 |
2017/10/24 | 1,850 | 1,900 | 1,845 | 1,887 | 65,800 |
2017/10/23 | 1,879 | 1,890 | 1,863 | 1,877 | 55,700 |
2017/10/20 | 1,823 | 1,896 | 1,823 | 1,864 | 92,400 |
2017/10/19 | 1,826 | 1,849 | 1,826 | 1,849 | 27,200 |
2017/10/18 | 1,795 | 1,839 | 1,793 | 1,839 | 59,100 |
2017/10/17 | 1,820 | 1,822 | 1,780 | 1,801 | 48,100 |
2017/10/16 | 1,779 | 1,834 | 1,779 | 1,823 | 64,700 |
2017/10/13 | 1,772 | 1,787 | 1,770 | 1,779 | 29,700 |
2017/10/12 | 1,780 | 1,784 | 1,776 | 1,783 | 30,100 |
2017/10/11 | 1,774 | 1,787 | 1,771 | 1,781 | 29,900 |
2017/10/10 | 1,776 | 1,789 | 1,772 | 1,784 | 48,000 |
2017/10/06 | 1,777 | 1,790 | 1,770 | 1,776 | 27,900 |
2017/10/05 | 1,771 | 1,782 | 1,765 | 1,773 | 29,300 |
2017/10/04 | 1,783 | 1,786 | 1,761 | 1,784 | 33,700 |
2017/10/03 | 1,750 | 1,795 | 1,749 | 1,783 | 80,900 |
2017/10/02 | 1,716 | 1,748 | 1,714 | 1,743 | 29,900 |
2017/09/29 | 1,719 | 1,728 | 1,709 | 1,716 | 31,500 |
2017/09/28 | 1,719 | 1,725 | 1,692 | 1,719 | 69,300 |
2017/09/27 | 1,678 | 1,723 | 1,671 | 1,712 | 76,600 |
2017/09/26 | 1,645 | 1,670 | 1,641 | 1,669 | 26,400 |
2017/09/25 | 1,640 | 1,661 | 1,637 | 1,644 | 17,100 |
2017/09/22 | 1,652 | 1,652 | 1,636 | 1,640 | 13,700 |
2017/09/21 | 1,652 | 1,675 | 1,652 | 1,655 | 26,000 |
2017/09/20 | 1,645 | 1,660 | 1,632 | 1,660 | 26,500 |
2017/09/19 | 1,633 | 1,659 | 1,630 | 1,644 | 37,400 |
2017/09/15 | 1,620 | 1,639 | 1,610 | 1,629 | 39,800 |
2017/09/14 | 1,630 | 1,640 | 1,618 | 1,620 | 18,100 |
2017/09/13 | 1,609 | 1,634 | 1,609 | 1,630 | 22,800 |
2017/09/12 | 1,589 | 1,614 | 1,589 | 1,610 | 28,700 |
2017/09/11 | 1,597 | 1,608 | 1,589 | 1,589 | 20,900 |
2017/09/08 | 1,606 | 1,608 | 1,592 | 1,593 | 41,600 |
2017/09/07 | 1,590 | 1,626 | 1,590 | 1,614 | 77,500 |
2017/09/06 | 1,624 | 1,633 | 1,596 | 1,596 | 104,200 |
2017/09/05 | 1,632 | 1,639 | 1,612 | 1,622 | 51,600 |
2017/09/04 | 1,656 | 1,657 | 1,631 | 1,632 | 25,100 |
2017/09/01 | 1,634 | 1,666 | 1,630 | 1,660 | 42,100 |
2017/08/31 | 1,657 | 1,657 | 1,630 | 1,635 | 39,400 |
2017/08/30 | 1,679 | 1,679 | 1,638 | 1,642 | 44,900 |
2017/08/29 | 1,670 | 1,673 | 1,661 | 1,666 | 14,500 |
2017/08/28 | 1,670 | 1,675 | 1,655 | 1,670 | 26,200 |
2017/08/25 | 1,663 | 1,679 | 1,656 | 1,661 | 33,700 |
2017/08/24 | 1,657 | 1,678 | 1,657 | 1,665 | 40,600 |
2017/08/23 | 1,665 | 1,668 | 1,641 | 1,644 | 40,000 |
2017/08/22 | 1,647 | 1,673 | 1,647 | 1,663 | 24,900 |
2017/08/21 | 1,653 | 1,660 | 1,648 | 1,656 | 21,200 |
2017/08/18 | 1,672 | 1,677 | 1,646 | 1,653 | 45,300 |
2017/08/17 | 1,687 | 1,693 | 1,678 | 1,680 | 25,400 |
2017/08/16 | 1,670 | 1,689 | 1,670 | 1,679 | 24,100 |
2017/08/15 | 1,716 | 1,716 | 1,672 | 1,672 | 29,600 |
2017/08/14 | 1,730 | 1,730 | 1,701 | 1,703 | 44,200 |
2017/08/10 | 1,766 | 1,781 | 1,744 | 1,748 | 42,100 |
2017/08/09 | 1,735 | 1,769 | 1,727 | 1,764 | 81,700 |
2017/08/08 | 1,735 | 1,739 | 1,722 | 1,732 | 33,900 |
2017/08/07 | 1,723 | 1,730 | 1,708 | 1,722 | 45,500 |
2017/08/04 | 1,690 | 1,700 | 1,678 | 1,696 | 20,400 |
2017/08/03 | 1,690 | 1,697 | 1,667 | 1,679 | 20,800 |
2017/08/02 | 1,698 | 1,717 | 1,672 | 1,683 | 56,800 |
2017/08/01 | 1,678 | 1,685 | 1,662 | 1,672 | 44,100 |
2017/07/31 | 1,709 | 1,720 | 1,661 | 1,662 | 62,500 |
2017/07/28 | 1,713 | 1,741 | 1,691 | 1,700 | 84,300 |
2017/07/27 | 1,697 | 1,714 | 1,697 | 1,713 | 29,400 |
2017/07/26 | 1,727 | 1,727 | 1,698 | 1,704 | 43,400 |
2017/07/25 | 1,730 | 1,731 | 1,711 | 1,715 | 13,800 |
2017/07/24 | 1,725 | 1,734 | 1,711 | 1,730 | 18,600 |
2017/07/21 | 1,730 | 1,734 | 1,718 | 1,724 | 22,100 |
2017/07/20 | 1,710 | 1,730 | 1,701 | 1,723 | 91,900 |
2017/07/19 | 1,762 | 1,777 | 1,730 | 1,750 | 66,000 |
2017/07/18 | 1,752 | 1,773 | 1,746 | 1,773 | 24,000 |
2017/07/14 | 1,765 | 1,766 | 1,754 | 1,763 | 13,300 |
2017/07/13 | 1,772 | 1,773 | 1,751 | 1,751 | 24,300 |
2017/07/12 | 1,765 | 1,768 | 1,760 | 1,763 | 25,700 |
2017/07/11 | 1,765 | 1,777 | 1,764 | 1,765 | 24,300 |
2017/07/10 | 1,785 | 1,785 | 1,766 | 1,769 | 19,100 |
2017/07/07 | 1,753 | 1,782 | 1,750 | 1,775 | 28,200 |
2017/07/06 | 1,798 | 1,798 | 1,754 | 1,765 | 46,300 |
2017/07/05 | 1,781 | 1,808 | 1,770 | 1,779 | 27,600 |
2017/07/04 | 1,795 | 1,802 | 1,771 | 1,778 | 64,200 |
2017/07/03 | 1,806 | 1,810 | 1,779 | 1,784 | 31,300 |
2017/06/30 | 1,800 | 1,812 | 1,767 | 1,786 | 61,800 |
2017/06/29 | 1,877 | 1,878 | 1,787 | 1,819 | 142,700 |
2017/06/28 | 1,800 | 1,900 | 1,782 | 1,900 | 204,100 |
2017/06/28 | 1 -> 0.10 分割 | ||||
2017/06/27 | 174 | 179 | 174 | 178 | 530,000 |
2017/06/26 | 176 | 178 | 176 | 178 | 212,000 |
2017/06/23 | 176 | 178 | 176 | 177 | 310,000 |
2017/06/22 | 177 | 177 | 175 | 176 | 212,000 |
2017/06/21 | 176 | 178 | 175 | 177 | 193,000 |
2017/06/20 | 178 | 179 | 177 | 178 | 438,000 |
2017/06/19 | 174 | 177 | 174 | 177 | 144,000 |
2017/06/16 | 175 | 176 | 174 | 175 | 268,000 |
2017/06/15 | 182 | 182 | 174 | 175 | 810,000 |
2017/06/14 | 168 | 174 | 168 | 174 | 553,000 |
2017/06/13 | 165 | 169 | 164 | 169 | 523,000 |
2017/06/12 | 165 | 166 | 164 | 164 | 91,000 |
2017/06/09 | 165 | 165 | 163 | 165 | 258,000 |
2017/06/08 | 166 | 167 | 164 | 165 | 410,000 |
2017/06/07 | 162 | 167 | 162 | 166 | 428,000 |
2017/06/06 | 162 | 165 | 162 | 164 | 422,000 |
2017/06/05 | 161 | 163 | 160 | 161 | 444,000 |
2017/06/02 | 159 | 161 | 159 | 160 | 383,000 |
2017/06/01 | 160 | 160 | 159 | 159 | 198,000 |
2017/05/31 | 160 | 160 | 159 | 159 | 93,000 |
2017/05/30 | 160 | 160 | 158 | 160 | 400,000 |
2017/05/29 | 162 | 162 | 159 | 160 | 484,000 |
2017/05/26 | 164 | 164 | 161 | 161 | 247,000 |
2017/05/25 | 162 | 164 | 162 | 164 | 206,000 |
2017/05/24 | 162 | 164 | 161 | 163 | 275,000 |
2017/05/23 | 164 | 164 | 161 | 162 | 148,000 |
2017/05/22 | 162 | 164 | 161 | 164 | 358,000 |
2017/05/19 | 161 | 163 | 161 | 161 | 274,000 |
2017/05/18 | 161 | 163 | 160 | 161 | 338,000 |
2017/05/17 | 163 | 165 | 162 | 163 | 199,000 |
2017/05/16 | 163 | 166 | 161 | 163 | 536,000 |
2017/05/15 | 163 | 166 | 162 | 163 | 572,000 |
2017/05/12 | 170 | 170 | 168 | 170 | 174,000 |
2017/05/11 | 169 | 170 | 168 | 170 | 218,000 |
2017/05/10 | 168 | 169 | 167 | 169 | 291,000 |
2017/05/09 | 167 | 169 | 167 | 168 | 228,000 |
2017/05/08 | 167 | 168 | 165 | 168 | 331,000 |
2017/05/02 | 166 | 168 | 164 | 166 | 483,000 |
2017/05/01 | 165 | 165 | 162 | 165 | 279,000 |
2017/04/28 | 164 | 167 | 163 | 164 | 546,000 |
2017/04/27 | 164 | 167 | 164 | 165 | 424,000 |
2017/04/26 | 163 | 165 | 163 | 164 | 309,000 |
2017/04/25 | 163 | 164 | 162 | 162 | 201,000 |
2017/04/24 | 162 | 164 | 160 | 163 | 454,000 |
2017/04/21 | 158 | 162 | 158 | 160 | 596,000 |
2017/04/20 | 159 | 160 | 157 | 158 | 463,000 |
2017/04/19 | 160 | 162 | 159 | 159 | 201,000 |
2017/04/18 | 161 | 162 | 159 | 161 | 501,000 |
2017/04/17 | 159 | 161 | 158 | 161 | 221,000 |
2017/04/14 | 161 | 161 | 158 | 159 | 730,000 |
2017/04/13 | 161 | 162 | 160 | 161 | 503,000 |
2017/04/12 | 161 | 165 | 161 | 163 | 789,000 |
2017/04/11 | 170 | 170 | 167 | 168 | 221,000 |
2017/04/10 | 173 | 173 | 170 | 170 | 206,000 |
2017/04/07 | 170 | 175 | 169 | 171 | 577,000 |
2017/04/06 | 169 | 178 | 168 | 170 | 1,390,000 |
2017/04/05 | 169 | 172 | 168 | 169 | 467,000 |
2017/04/04 | 174 | 174 | 169 | 170 | 496,000 |
2017/04/03 | 168 | 175 | 167 | 173 | 1,161,000 |
2017/03/31 | 167 | 168 | 164 | 165 | 452,000 |
2017/03/30 | 168 | 170 | 167 | 168 | 377,000 |
2017/03/29 | 171 | 171 | 168 | 168 | 672,000 |
2017/03/28 | 168 | 171 | 167 | 171 | 964,000 |
2017/03/27 | 167 | 167 | 164 | 166 | 602,000 |
2017/03/24 | 164 | 169 | 164 | 167 | 596,000 |
2017/03/23 | 157 | 169 | 157 | 169 | 1,726,000 |
2017/03/22 | 166 | 166 | 160 | 160 | 1,366,000 |
2017/03/21 | 173 | 174 | 166 | 166 | 1,320,000 |
2017/03/17 | 173 | 174 | 171 | 173 | 505,000 |
2017/03/16 | 173 | 176 | 172 | 174 | 379,000 |
2017/03/15 | 176 | 177 | 173 | 173 | 574,000 |
2017/03/14 | 177 | 177 | 176 | 176 | 249,000 |
2017/03/13 | 177 | 178 | 175 | 176 | 280,000 |
2017/03/10 | 176 | 178 | 175 | 177 | 507,000 |
2017/03/09 | 177 | 177 | 175 | 176 | 505,000 |
2017/03/08 | 176 | 177 | 175 | 177 | 476,000 |
2017/03/07 | 177 | 179 | 175 | 177 | 372,000 |
2017/03/06 | 179 | 179 | 175 | 177 | 500,000 |
2017/03/03 | 180 | 182 | 178 | 179 | 425,000 |
2017/03/02 | 179 | 180 | 178 | 179 | 418,000 |
2017/03/01 | 177 | 179 | 176 | 177 | 676,000 |
2017/02/28 | 177 | 179 | 175 | 177 | 793,000 |
2017/02/27 | 180 | 180 | 176 | 177 | 779,000 |
2017/02/24 | 182 | 183 | 178 | 180 | 740,000 |
2017/02/23 | 181 | 185 | 179 | 184 | 998,000 |
2017/02/22 | 180 | 181 | 178 | 181 | 1,104,000 |
2017/02/21 | 172 | 178 | 172 | 178 | 871,000 |
2017/02/20 | 172 | 172 | 171 | 172 | 395,000 |
2017/02/17 | 173 | 174 | 172 | 172 | 560,000 |
2017/02/16 | 174 | 175 | 171 | 173 | 819,000 |
2017/02/15 | 171 | 176 | 169 | 173 | 2,201,000 |
2017/02/14 | 171 | 178 | 170 | 178 | 1,605,000 |
2017/02/13 | 169 | 172 | 167 | 171 | 2,474,000 |
2017/02/10 | 172 | 193 | 169 | 181 | 5,552,000 |
2017/02/09 | 170 | 171 | 169 | 171 | 359,000 |
2017/02/08 | 168 | 170 | 168 | 170 | 518,000 |
2017/02/07 | 169 | 170 | 167 | 168 | 267,000 |
2017/02/06 | 170 | 171 | 166 | 168 | 624,000 |
2017/02/03 | 166 | 169 | 166 | 169 | 540,000 |
2017/02/02 | 168 | 169 | 166 | 167 | 578,000 |
2017/02/01 | 168 | 168 | 165 | 167 | 845,000 |
2017/01/31 | 171 | 172 | 168 | 168 | 556,000 |
2017/01/30 | 174 | 175 | 172 | 172 | 419,000 |
2017/01/27 | 172 | 174 | 171 | 173 | 499,000 |
2017/01/26 | 172 | 173 | 169 | 172 | 1,326,000 |
2017/01/25 | 173 | 174 | 171 | 173 | 292,000 |
2017/01/24 | 175 | 175 | 170 | 171 | 766,000 |
2017/01/23 | 175 | 178 | 174 | 175 | 614,000 |
2017/01/20 | 178 | 179 | 175 | 175 | 538,000 |
2017/01/19 | 179 | 182 | 177 | 179 | 817,000 |
2017/01/18 | 176 | 176 | 172 | 174 | 558,000 |
2017/01/17 | 180 | 180 | 176 | 176 | 362,000 |
2017/01/16 | 180 | 181 | 177 | 179 | 567,000 |
2017/01/13 | 178 | 181 | 177 | 180 | 686,000 |
2017/01/12 | 183 | 183 | 177 | 178 | 905,000 |
2017/01/11 | 183 | 184 | 181 | 182 | 723,000 |
2017/01/10 | 185 | 185 | 181 | 184 | 798,000 |
2017/01/06 | 180 | 184 | 178 | 183 | 900,000 |
2017/01/05 | 178 | 183 | 178 | 180 | 901,000 |
2017/01/04 | 177 | 180 | 175 | 178 | 1,502,000 |