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 |
---|---|---|---|---|---|
2020/12/30 | 601 | 613 | 592 | 592 | 272,800 |
2020/12/29 | 559 | 614 | 559 | 596 | 466,800 |
2020/12/28 | 568 | 575 | 548 | 557 | 173,600 |
2020/12/25 | 544 | 568 | 544 | 568 | 94,800 |
2020/12/24 | 540 | 556 | 536 | 550 | 125,300 |
2020/12/23 | 538 | 546 | 528 | 535 | 108,500 |
2020/12/22 | 544 | 545 | 529 | 538 | 175,500 |
2020/12/21 | 565 | 565 | 545 | 549 | 99,000 |
2020/12/18 | 560 | 572 | 552 | 567 | 108,200 |
2020/12/17 | 579 | 580 | 555 | 558 | 104,400 |
2020/12/16 | 583 | 585 | 575 | 578 | 65,000 |
2020/12/15 | 589 | 590 | 572 | 575 | 95,400 |
2020/12/14 | 575 | 593 | 571 | 592 | 140,300 |
2020/12/11 | 574 | 574 | 558 | 570 | 112,000 |
2020/12/10 | 580 | 583 | 571 | 575 | 99,400 |
2020/12/09 | 577 | 580 | 566 | 575 | 98,500 |
2020/12/08 | 571 | 575 | 558 | 575 | 80,800 |
2020/12/07 | 582 | 592 | 567 | 571 | 97,200 |
2020/12/04 | 579 | 600 | 567 | 578 | 241,600 |
2020/12/03 | 561 | 585 | 553 | 580 | 216,200 |
2020/12/02 | 550 | 568 | 550 | 561 | 281,500 |
2020/12/01 | 538 | 548 | 531 | 546 | 98,300 |
2020/11/30 | 538 | 539 | 526 | 529 | 189,400 |
2020/11/27 | 543 | 550 | 536 | 538 | 104,900 |
2020/11/26 | 536 | 549 | 531 | 542 | 123,200 |
2020/11/25 | 544 | 554 | 533 | 535 | 205,400 |
2020/11/24 | 544 | 548 | 538 | 542 | 136,000 |
2020/11/20 | 533 | 537 | 527 | 536 | 68,800 |
2020/11/19 | 529 | 538 | 529 | 533 | 72,600 |
2020/11/18 | 533 | 542 | 526 | 532 | 83,200 |
2020/11/17 | 536 | 538 | 525 | 535 | 94,800 |
2020/11/16 | 534 | 538 | 525 | 526 | 116,300 |
2020/11/13 | 536 | 538 | 524 | 528 | 118,300 |
2020/11/12 | 544 | 550 | 536 | 540 | 110,500 |
2020/11/11 | 542 | 558 | 536 | 544 | 145,000 |
2020/11/10 | 528 | 548 | 528 | 540 | 255,100 |
2020/11/09 | 527 | 531 | 510 | 512 | 165,000 |
2020/11/06 | 517 | 535 | 502 | 529 | 359,600 |
2020/11/05 | 511 | 515 | 496 | 514 | 200,600 |
2020/11/04 | 515 | 522 | 506 | 512 | 239,700 |
2020/11/02 | 500 | 514 | 500 | 509 | 220,800 |
2020/10/30 | 522 | 527 | 495 | 495 | 481,400 |
2020/10/29 | 510 | 532 | 509 | 526 | 116,800 |
2020/10/28 | 513 | 523 | 504 | 515 | 330,000 |
2020/10/27 | 514 | 521 | 505 | 520 | 140,300 |
2020/10/26 | 512 | 520 | 506 | 517 | 201,900 |
2020/10/23 | 506 | 523 | 500 | 521 | 142,300 |
2020/10/22 | 506 | 508 | 491 | 506 | 221,500 |
2020/10/21 | 485 | 517 | 483 | 507 | 524,300 |
2020/10/20 | 486 | 488 | 464 | 479 | 367,200 |
2020/10/19 | 485 | 492 | 473 | 486 | 377,900 |
2020/10/16 | 523 | 524 | 481 | 484 | 511,800 |
2020/10/15 | 528 | 532 | 516 | 523 | 244,500 |
2020/10/14 | 529 | 536 | 523 | 534 | 197,200 |
2020/10/13 | 557 | 559 | 533 | 537 | 260,800 |
2020/10/12 | 561 | 564 | 546 | 551 | 210,400 |
2020/10/09 | 571 | 577 | 548 | 561 | 258,100 |
2020/10/08 | 603 | 607 | 573 | 574 | 174,200 |
2020/10/07 | 583 | 595 | 568 | 595 | 296,900 |
2020/10/06 | 602 | 620 | 589 | 592 | 290,500 |
2020/10/05 | 594 | 604 | 585 | 600 | 192,200 |
2020/10/02 | 609 | 612 | 586 | 592 | 224,800 |
2020/09/30 | 612 | 626 | 598 | 601 | 153,600 |
2020/09/29 | 620 | 632 | 611 | 617 | 112,600 |
2020/09/28 | 612 | 623 | 603 | 622 | 138,100 |
2020/09/25 | 596 | 616 | 595 | 614 | 293,100 |
2020/09/24 | 598 | 605 | 585 | 588 | 143,500 |
2020/09/23 | 614 | 620 | 591 | 598 | 237,100 |
2020/09/18 | 609 | 624 | 602 | 624 | 373,900 |
2020/09/17 | 606 | 618 | 595 | 602 | 149,100 |
2020/09/16 | 612 | 615 | 602 | 606 | 93,700 |
2020/09/15 | 615 | 617 | 604 | 610 | 87,100 |
2020/09/14 | 615 | 620 | 603 | 619 | 120,400 |
2020/09/11 | 605 | 620 | 600 | 615 | 146,300 |
2020/09/10 | 602 | 604 | 584 | 604 | 145,100 |
2020/09/09 | 598 | 611 | 585 | 592 | 179,200 |
2020/09/08 | 605 | 609 | 588 | 600 | 126,800 |
2020/09/07 | 595 | 605 | 584 | 601 | 138,600 |
2020/09/04 | 581 | 604 | 574 | 597 | 142,800 |
2020/09/03 | 600 | 613 | 593 | 600 | 85,600 |
2020/09/02 | 608 | 608 | 585 | 592 | 295,000 |
2020/09/01 | 619 | 621 | 604 | 612 | 84,100 |
2020/08/31 | 619 | 639 | 618 | 622 | 160,300 |
2020/08/28 | 622 | 637 | 592 | 604 | 279,900 |
2020/08/27 | 600 | 621 | 583 | 616 | 356,500 |
2020/08/26 | 593 | 607 | 589 | 598 | 135,600 |
2020/08/25 | 594 | 616 | 590 | 595 | 152,400 |
2020/08/24 | 599 | 599 | 575 | 594 | 163,200 |
2020/08/21 | 591 | 604 | 585 | 589 | 292,700 |
2020/08/20 | 586 | 601 | 573 | 591 | 251,300 |
2020/08/19 | 595 | 598 | 576 | 588 | 169,100 |
2020/08/18 | 603 | 608 | 585 | 587 | 265,200 |
2020/08/17 | 630 | 634 | 602 | 603 | 362,500 |
2020/08/14 | 624 | 648 | 622 | 637 | 214,500 |
2020/08/13 | 631 | 648 | 612 | 632 | 287,200 |
2020/08/12 | 612 | 629 | 604 | 622 | 184,300 |
2020/08/11 | 581 | 621 | 581 | 618 | 238,900 |
2020/08/07 | 560 | 588 | 556 | 578 | 188,400 |
2020/08/06 | 552 | 570 | 539 | 561 | 205,400 |
2020/08/05 | 552 | 553 | 536 | 552 | 203,300 |
2020/08/04 | 545 | 559 | 530 | 557 | 375,600 |
2020/08/03 | 552 | 559 | 517 | 535 | 664,600 |
2020/07/31 | 580 | 593 | 553 | 554 | 493,000 |
2020/07/30 | 605 | 608 | 576 | 588 | 544,600 |
2020/07/29 | 621 | 621 | 600 | 600 | 269,500 |
2020/07/28 | 628 | 652 | 624 | 628 | 404,100 |
2020/07/27 | 620 | 628 | 602 | 628 | 212,800 |
2020/07/22 | 608 | 627 | 601 | 614 | 297,000 |
2020/07/21 | 619 | 639 | 600 | 608 | 519,800 |
2020/07/20 | 610 | 614 | 581 | 611 | 409,300 |
2020/07/17 | 626 | 634 | 600 | 607 | 674,900 |
2020/07/16 | 622 | 642 | 618 | 629 | 345,100 |
2020/07/15 | 614 | 640 | 610 | 628 | 485,400 |
2020/07/14 | 618 | 620 | 592 | 600 | 598,500 |
2020/07/13 | 592 | 635 | 592 | 633 | 1,079,700 |
2020/07/10 | 543 | 588 | 541 | 577 | 1,287,300 |
2020/07/09 | 560 | 564 | 530 | 545 | 801,900 |
2020/07/08 | 604 | 604 | 561 | 568 | 825,400 |
2020/07/07 | 570 | 605 | 566 | 594 | 832,700 |
2020/07/06 | 525 | 600 | 515 | 578 | 1,854,200 |
2020/07/03 | 626 | 628 | 535 | 539 | 1,572,600 |
2020/07/02 | 635 | 658 | 621 | 634 | 591,000 |
2020/07/01 | 715 | 717 | 631 | 643 | 795,000 |
2020/06/30 | 716 | 737 | 706 | 714 | 425,100 |
2020/06/29 | 762 | 762 | 716 | 721 | 309,800 |
2020/06/26 | 818 | 827 | 776 | 785 | 208,200 |
2020/06/25 | 806 | 836 | 793 | 817 | 438,200 |
2020/06/24 | 838 | 838 | 802 | 808 | 163,300 |
2020/06/23 | 835 | 854 | 822 | 832 | 126,500 |
2020/06/22 | 837 | 848 | 822 | 836 | 89,100 |
2020/06/19 | 861 | 861 | 840 | 847 | 81,500 |
2020/06/18 | 861 | 864 | 842 | 857 | 84,600 |
2020/06/17 | 879 | 880 | 855 | 865 | 91,400 |
2020/06/16 | 854 | 882 | 848 | 880 | 157,400 |
2020/06/15 | 875 | 877 | 833 | 833 | 165,600 |
2020/06/12 | 862 | 888 | 854 | 875 | 167,000 |
2020/06/11 | 930 | 940 | 888 | 892 | 180,300 |
2020/06/10 | 960 | 960 | 941 | 945 | 101,400 |
2020/06/09 | 992 | 1,022 | 950 | 965 | 203,500 |
2020/06/08 | 935 | 987 | 934 | 984 | 221,700 |
2020/06/05 | 895 | 926 | 886 | 920 | 131,300 |
2020/06/04 | 924 | 933 | 883 | 892 | 186,200 |
2020/06/03 | 908 | 918 | 895 | 917 | 170,800 |
2020/06/02 | 850 | 915 | 850 | 900 | 253,200 |
2020/06/01 | 901 | 902 | 844 | 862 | 312,800 |
2020/05/29 | 911 | 939 | 898 | 906 | 130,600 |
2020/05/28 | 910 | 967 | 895 | 920 | 319,800 |
2020/05/27 | 892 | 909 | 865 | 909 | 279,300 |
2020/05/26 | 915 | 956 | 887 | 897 | 304,800 |
2020/05/25 | 909 | 914 | 882 | 907 | 189,000 |
2020/05/22 | 975 | 977 | 898 | 913 | 420,600 |
2020/05/21 | 987 | 989 | 957 | 980 | 157,000 |
2020/05/20 | 950 | 977 | 946 | 972 | 93,800 |
2020/05/19 | 980 | 1,010 | 948 | 952 | 169,400 |
2020/05/18 | 968 | 982 | 942 | 970 | 282,900 |
2020/05/15 | 974 | 1,031 | 974 | 1,013 | 117,400 |
2020/05/14 | 1,015 | 1,023 | 974 | 974 | 72,400 |
2020/05/13 | 1,009 | 1,038 | 992 | 1,029 | 103,200 |
2020/05/12 | 979 | 1,051 | 979 | 1,024 | 168,100 |
2020/05/11 | 902 | 986 | 897 | 981 | 196,000 |
2020/05/08 | 850 | 921 | 849 | 889 | 246,800 |
2020/05/07 | 850 | 875 | 841 | 848 | 114,800 |
2020/05/01 | 898 | 902 | 856 | 865 | 106,800 |
2020/04/30 | 886 | 912 | 881 | 907 | 95,800 |
2020/04/28 | 872 | 876 | 840 | 871 | 85,100 |
2020/04/27 | 834 | 857 | 814 | 857 | 109,400 |
2020/04/24 | 883 | 884 | 829 | 835 | 123,600 |
2020/04/23 | 830 | 884 | 828 | 880 | 150,200 |
2020/04/22 | 840 | 855 | 825 | 838 | 87,000 |
2020/04/21 | 852 | 857 | 833 | 851 | 91,400 |
2020/04/20 | 874 | 874 | 827 | 857 | 214,200 |
2020/04/17 | 892 | 900 | 860 | 868 | 143,300 |
2020/04/16 | 906 | 916 | 885 | 892 | 100,100 |
2020/04/15 | 900 | 965 | 885 | 920 | 168,700 |
2020/04/14 | 883 | 915 | 858 | 907 | 154,200 |
2020/04/13 | 930 | 933 | 885 | 890 | 94,600 |
2020/04/10 | 908 | 929 | 888 | 925 | 92,600 |
2020/04/09 | 924 | 929 | 884 | 900 | 100,400 |
2020/04/08 | 915 | 921 | 876 | 917 | 135,500 |
2020/04/07 | 961 | 978 | 877 | 915 | 147,300 |
2020/04/06 | 961 | 970 | 877 | 947 | 264,700 |
2020/04/03 | 1,108 | 1,120 | 987 | 991 | 122,800 |
2020/04/02 | 1,207 | 1,211 | 1,136 | 1,138 | 87,900 |
2020/04/01 | 1,333 | 1,335 | 1,235 | 1,240 | 85,200 |
2020/03/31 | 1,407 | 1,408 | 1,340 | 1,349 | 49,300 |
2020/03/30 | 1,381 | 1,426 | 1,365 | 1,426 | 43,200 |
2020/03/27 | 1,458 | 1,464 | 1,397 | 1,434 | 56,700 |
2020/03/26 | 1,411 | 1,448 | 1,388 | 1,442 | 79,400 |
2020/03/25 | 1,422 | 1,462 | 1,418 | 1,458 | 57,300 |
2020/03/24 | 1,383 | 1,426 | 1,374 | 1,409 | 50,200 |
2020/03/23 | 1,312 | 1,370 | 1,288 | 1,354 | 45,900 |
2020/03/19 | 1,335 | 1,424 | 1,279 | 1,328 | 173,800 |
2020/03/18 | 1,309 | 1,401 | 1,305 | 1,335 | 104,200 |
2020/03/17 | 1,158 | 1,305 | 1,155 | 1,295 | 133,300 |
2020/03/16 | 1,177 | 1,277 | 1,171 | 1,194 | 131,300 |
2020/03/13 | 1,099 | 1,199 | 1,053 | 1,173 | 121,500 |
2020/03/12 | 1,236 | 1,260 | 1,162 | 1,184 | 94,000 |
2020/03/11 | 1,292 | 1,339 | 1,265 | 1,266 | 65,100 |
2020/03/10 | 1,188 | 1,308 | 1,155 | 1,298 | 105,800 |
2020/03/09 | 1,268 | 1,306 | 1,202 | 1,218 | 82,500 |
2020/03/06 | 1,279 | 1,323 | 1,258 | 1,294 | 87,600 |
2020/03/05 | 1,318 | 1,336 | 1,277 | 1,309 | 57,500 |
2020/03/04 | 1,285 | 1,332 | 1,267 | 1,309 | 92,300 |
2020/03/03 | 1,330 | 1,372 | 1,260 | 1,271 | 98,600 |
2020/03/02 | 1,327 | 1,402 | 1,318 | 1,326 | 125,500 |
2020/02/28 | 1,270 | 1,360 | 1,265 | 1,343 | 89,100 |
2020/02/27 | 1,395 | 1,419 | 1,293 | 1,326 | 157,700 |
2020/02/26 | 1,491 | 1,525 | 1,395 | 1,416 | 167,900 |
2020/02/25 | 1,421 | 1,522 | 1,421 | 1,496 | 215,500 |
2020/02/21 | 1,525 | 1,547 | 1,472 | 1,473 | 52,100 |
2020/02/20 | 1,523 | 1,537 | 1,503 | 1,523 | 34,700 |
2020/02/19 | 1,529 | 1,567 | 1,503 | 1,508 | 53,900 |
2020/02/18 | 1,518 | 1,528 | 1,501 | 1,523 | 25,100 |
2020/02/17 | 1,525 | 1,549 | 1,497 | 1,528 | 62,700 |
2020/02/14 | 1,442 | 1,507 | 1,435 | 1,506 | 104,700 |
2020/02/13 | 1,380 | 1,460 | 1,380 | 1,450 | 99,600 |
2020/02/12 | 1,283 | 1,512 | 1,275 | 1,403 | 232,600 |
2020/02/10 | 1,290 | 1,292 | 1,277 | 1,280 | 11,900 |
2020/02/07 | 1,296 | 1,296 | 1,278 | 1,289 | 16,700 |
2020/02/06 | 1,294 | 1,319 | 1,282 | 1,286 | 40,500 |
2020/02/05 | 1,223 | 1,270 | 1,223 | 1,265 | 17,400 |
2020/02/04 | 1,201 | 1,231 | 1,201 | 1,222 | 13,600 |
2020/02/03 | 1,240 | 1,240 | 1,213 | 1,213 | 25,500 |
2020/01/31 | 1,240 | 1,268 | 1,240 | 1,246 | 15,600 |
2020/01/30 | 1,255 | 1,265 | 1,231 | 1,237 | 32,500 |
2020/01/29 | 1,248 | 1,274 | 1,248 | 1,256 | 11,400 |
2020/01/28 | 1,271 | 1,273 | 1,235 | 1,248 | 28,900 |
2020/01/27 | 1,286 | 1,290 | 1,273 | 1,277 | 17,500 |
2020/01/24 | 1,301 | 1,301 | 1,284 | 1,287 | 15,000 |
2020/01/23 | 1,315 | 1,319 | 1,300 | 1,300 | 13,800 |
2020/01/22 | 1,325 | 1,338 | 1,319 | 1,323 | 7,700 |
2020/01/21 | 1,321 | 1,334 | 1,320 | 1,322 | 9,400 |
2020/01/20 | 1,315 | 1,336 | 1,315 | 1,320 | 6,300 |
2020/01/17 | 1,306 | 1,333 | 1,306 | 1,320 | 14,800 |
2020/01/16 | 1,320 | 1,326 | 1,310 | 1,310 | 8,300 |
2020/01/15 | 1,333 | 1,346 | 1,311 | 1,320 | 17,700 |
2020/01/14 | 1,357 | 1,368 | 1,337 | 1,340 | 7,400 |
2020/01/10 | 1,369 | 1,369 | 1,353 | 1,360 | 5,700 |
2020/01/09 | 1,336 | 1,371 | 1,336 | 1,369 | 6,200 |
2020/01/08 | 1,358 | 1,358 | 1,332 | 1,332 | 18,800 |
2020/01/07 | 1,333 | 1,378 | 1,333 | 1,374 | 11,400 |
2020/01/06 | 1,371 | 1,371 | 1,334 | 1,334 | 19,700 |