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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,906 | 2,947 | 2,882 | 2,946 | 178,500 |
| 2024/12/27 | 2,844 | 2,950 | 2,703 | 2,856 | 411,100 |
| 2024/12/26 | 2,811 | 2,860 | 2,788 | 2,847 | 102,800 |
| 2024/12/25 | 2,833 | 2,848 | 2,817 | 2,839 | 46,900 |
| 2024/12/24 | 2,824 | 2,837 | 2,812 | 2,827 | 41,100 |
| 2024/12/23 | 2,830 | 2,850 | 2,796 | 2,824 | 62,200 |
| 2024/12/20 | 2,845 | 2,869 | 2,822 | 2,822 | 77,600 |
| 2024/12/19 | 2,800 | 2,848 | 2,777 | 2,844 | 69,600 |
| 2024/12/18 | 2,820 | 2,876 | 2,814 | 2,816 | 77,000 |
| 2024/12/17 | 2,843 | 2,864 | 2,818 | 2,818 | 46,700 |
| 2024/12/16 | 2,865 | 2,876 | 2,829 | 2,830 | 57,400 |
| 2024/12/13 | 2,802 | 2,850 | 2,802 | 2,850 | 66,100 |
| 2024/12/12 | 2,837 | 2,855 | 2,805 | 2,824 | 57,800 |
| 2024/12/11 | 2,802 | 2,839 | 2,802 | 2,837 | 42,600 |
| 2024/12/10 | 2,851 | 2,860 | 2,802 | 2,821 | 70,200 |
| 2024/12/09 | 2,805 | 2,843 | 2,780 | 2,842 | 98,900 |
| 2024/12/06 | 2,774 | 2,814 | 2,759 | 2,805 | 92,000 |
| 2024/12/05 | 2,765 | 2,774 | 2,733 | 2,774 | 118,500 |
| 2024/12/04 | 2,673 | 2,728 | 2,673 | 2,715 | 88,900 |
| 2024/12/03 | 2,746 | 2,756 | 2,655 | 2,691 | 179,600 |
| 2024/12/02 | 2,659 | 2,735 | 2,657 | 2,728 | 126,800 |
| 2024/11/29 | 2,651 | 2,664 | 2,620 | 2,647 | 33,800 |
| 2024/11/28 | 2,611 | 2,665 | 2,610 | 2,650 | 30,600 |
| 2024/11/27 | 2,663 | 2,666 | 2,593 | 2,628 | 63,100 |
| 2024/11/26 | 2,645 | 2,671 | 2,635 | 2,664 | 28,200 |
| 2024/11/25 | 2,680 | 2,697 | 2,649 | 2,649 | 28,300 |
| 2024/11/22 | 2,641 | 2,685 | 2,640 | 2,670 | 44,200 |
| 2024/11/21 | 2,656 | 2,694 | 2,643 | 2,647 | 36,800 |
| 2024/11/20 | 2,626 | 2,667 | 2,625 | 2,650 | 58,700 |
| 2024/11/19 | 2,615 | 2,646 | 2,607 | 2,626 | 50,700 |
| 2024/11/18 | 2,582 | 2,639 | 2,582 | 2,614 | 81,900 |
| 2024/11/15 | 2,610 | 2,619 | 2,575 | 2,590 | 74,100 |
| 2024/11/14 | 2,588 | 2,614 | 2,584 | 2,585 | 61,500 |
| 2024/11/13 | 2,566 | 2,599 | 2,563 | 2,580 | 81,700 |
| 2024/11/12 | 2,615 | 2,635 | 2,562 | 2,566 | 98,000 |
| 2024/11/11 | 2,601 | 2,619 | 2,573 | 2,610 | 96,200 |
| 2024/11/08 | 2,630 | 2,654 | 2,602 | 2,609 | 95,100 |
| 2024/11/07 | 2,599 | 2,650 | 2,584 | 2,630 | 113,300 |
| 2024/11/06 | 2,606 | 2,634 | 2,586 | 2,599 | 99,800 |
| 2024/11/05 | 2,629 | 2,649 | 2,584 | 2,615 | 69,400 |
| 2024/11/01 | 2,591 | 2,626 | 2,584 | 2,597 | 122,200 |
| 2024/10/31 | 2,666 | 2,681 | 2,600 | 2,601 | 103,300 |
| 2024/10/30 | 2,660 | 2,675 | 2,642 | 2,659 | 165,800 |
| 2024/10/29 | 2,680 | 2,699 | 2,661 | 2,661 | 67,300 |
| 2024/10/28 | 2,618 | 2,659 | 2,615 | 2,656 | 49,700 |
| 2024/10/25 | 2,660 | 2,662 | 2,609 | 2,621 | 68,200 |
| 2024/10/24 | 2,645 | 2,680 | 2,645 | 2,660 | 64,800 |
| 2024/10/23 | 2,660 | 2,707 | 2,656 | 2,674 | 64,000 |
| 2024/10/22 | 2,689 | 2,702 | 2,652 | 2,673 | 106,100 |
| 2024/10/21 | 2,750 | 2,762 | 2,713 | 2,713 | 49,000 |
| 2024/10/18 | 2,736 | 2,768 | 2,734 | 2,745 | 50,800 |
| 2024/10/17 | 2,737 | 2,782 | 2,737 | 2,752 | 78,100 |
| 2024/10/16 | 2,739 | 2,776 | 2,720 | 2,737 | 111,600 |
| 2024/10/15 | 2,788 | 2,789 | 2,740 | 2,750 | 119,300 |
| 2024/10/11 | 2,770 | 2,799 | 2,757 | 2,780 | 82,500 |
| 2024/10/10 | 2,771 | 2,791 | 2,756 | 2,782 | 114,100 |
| 2024/10/09 | 2,807 | 2,820 | 2,733 | 2,756 | 211,800 |
| 2024/10/08 | 2,762 | 2,814 | 2,751 | 2,786 | 264,200 |
| 2024/10/07 | 2,659 | 2,757 | 2,653 | 2,747 | 435,600 |
| 2024/10/04 | 2,403 | 2,665 | 2,394 | 2,646 | 954,800 |
| 2024/10/03 | 2,381 | 2,406 | 2,371 | 2,394 | 61,000 |
| 2024/10/02 | 2,382 | 2,413 | 2,344 | 2,350 | 114,000 |
| 2024/10/01 | 2,387 | 2,413 | 2,372 | 2,399 | 52,500 |
| 2024/09/30 | 2,385 | 2,413 | 2,361 | 2,380 | 89,300 |
| 2024/09/27 | 2,440 | 2,480 | 2,425 | 2,471 | 90,100 |
| 2024/09/26 | 2,400 | 2,440 | 2,389 | 2,440 | 104,900 |
| 2024/09/25 | 2,386 | 2,403 | 2,370 | 2,386 | 52,600 |
| 2024/09/24 | 2,422 | 2,428 | 2,384 | 2,385 | 67,500 |
| 2024/09/20 | 2,427 | 2,427 | 2,394 | 2,409 | 69,300 |
| 2024/09/19 | 2,381 | 2,394 | 2,368 | 2,381 | 52,800 |
| 2024/09/18 | 2,341 | 2,370 | 2,341 | 2,361 | 44,700 |
| 2024/09/17 | 2,340 | 2,344 | 2,306 | 2,338 | 49,600 |
| 2024/09/13 | 2,321 | 2,337 | 2,308 | 2,310 | 43,600 |
| 2024/09/12 | 2,336 | 2,366 | 2,300 | 2,335 | 88,000 |
| 2024/09/11 | 2,361 | 2,361 | 2,242 | 2,263 | 102,200 |
| 2024/09/10 | 2,368 | 2,395 | 2,350 | 2,361 | 56,500 |
| 2024/09/09 | 2,333 | 2,372 | 2,313 | 2,355 | 72,800 |
| 2024/09/06 | 2,390 | 2,395 | 2,361 | 2,383 | 67,400 |
| 2024/09/05 | 2,390 | 2,451 | 2,372 | 2,390 | 105,200 |
| 2024/09/04 | 2,469 | 2,482 | 2,407 | 2,415 | 136,300 |
| 2024/09/03 | 2,490 | 2,522 | 2,481 | 2,498 | 88,200 |
| 2024/09/02 | 2,465 | 2,479 | 2,431 | 2,474 | 117,500 |
| 2024/08/30 | 2,430 | 2,445 | 2,408 | 2,445 | 79,200 |
| 2024/08/29 | 2,370 | 2,430 | 2,361 | 2,430 | 110,500 |
| 2024/08/28 | 2,412 | 2,424 | 2,389 | 2,400 | 145,600 |
| 2024/08/27 | 2,418 | 2,448 | 2,402 | 2,428 | 108,700 |
| 2024/08/26 | 2,400 | 2,428 | 2,399 | 2,418 | 113,000 |
| 2024/08/23 | 2,353 | 2,399 | 2,353 | 2,399 | 84,700 |
| 2024/08/22 | 2,340 | 2,369 | 2,328 | 2,353 | 85,200 |
| 2024/08/21 | 2,335 | 2,349 | 2,320 | 2,337 | 72,900 |
| 2024/08/20 | 2,373 | 2,395 | 2,350 | 2,350 | 95,800 |
| 2024/08/19 | 2,385 | 2,400 | 2,342 | 2,348 | 93,100 |
| 2024/08/16 | 2,379 | 2,395 | 2,360 | 2,393 | 100,400 |
| 2024/08/15 | 2,304 | 2,344 | 2,287 | 2,329 | 51,600 |
| 2024/08/14 | 2,250 | 2,297 | 2,221 | 2,296 | 93,000 |
| 2024/08/13 | 2,232 | 2,245 | 2,203 | 2,238 | 103,400 |
| 2024/08/09 | 2,251 | 2,264 | 2,211 | 2,251 | 68,800 |
| 2024/08/08 | 2,236 | 2,269 | 2,201 | 2,201 | 82,300 |
| 2024/08/07 | 2,184 | 2,303 | 2,180 | 2,254 | 148,000 |
| 2024/08/06 | 2,216 | 2,263 | 2,158 | 2,228 | 209,000 |
| 2024/08/05 | 2,147 | 2,218 | 2,001 | 2,035 | 327,100 |
| 2024/08/02 | 2,339 | 2,353 | 2,265 | 2,265 | 293,300 |
| 2024/08/01 | 2,523 | 2,523 | 2,431 | 2,434 | 127,300 |
| 2024/07/31 | 2,500 | 2,546 | 2,462 | 2,546 | 93,900 |
| 2024/07/30 | 2,538 | 2,538 | 2,454 | 2,496 | 226,300 |
| 2024/07/29 | 2,530 | 2,556 | 2,506 | 2,538 | 111,500 |
| 2024/07/26 | 2,481 | 2,526 | 2,464 | 2,505 | 82,300 |
| 2024/07/25 | 2,450 | 2,454 | 2,411 | 2,450 | 109,700 |
| 2024/07/24 | 2,508 | 2,510 | 2,468 | 2,468 | 74,700 |
| 2024/07/23 | 2,500 | 2,523 | 2,487 | 2,513 | 54,500 |
| 2024/07/22 | 2,520 | 2,525 | 2,481 | 2,481 | 80,600 |
| 2024/07/19 | 2,520 | 2,521 | 2,490 | 2,505 | 82,900 |
| 2024/07/18 | 2,555 | 2,557 | 2,520 | 2,520 | 85,700 |
| 2024/07/17 | 2,578 | 2,587 | 2,551 | 2,580 | 89,200 |
| 2024/07/16 | 2,566 | 2,584 | 2,549 | 2,554 | 78,500 |
| 2024/07/12 | 2,515 | 2,562 | 2,512 | 2,537 | 114,900 |
| 2024/07/11 | 2,540 | 2,543 | 2,496 | 2,532 | 79,200 |
| 2024/07/10 | 2,543 | 2,557 | 2,525 | 2,530 | 78,200 |
| 2024/07/09 | 2,527 | 2,543 | 2,515 | 2,543 | 72,900 |
| 2024/07/08 | 2,520 | 2,537 | 2,495 | 2,506 | 111,600 |
| 2024/07/05 | 2,550 | 2,580 | 2,498 | 2,505 | 253,600 |
| 2024/07/04 | 2,488 | 2,551 | 2,488 | 2,507 | 136,000 |
| 2024/07/03 | 2,450 | 2,507 | 2,450 | 2,488 | 154,600 |
| 2024/07/02 | 2,418 | 2,445 | 2,405 | 2,432 | 150,800 |
| 2024/07/01 | 2,398 | 2,418 | 2,361 | 2,410 | 177,600 |
| 2024/06/28 | 2,495 | 2,508 | 2,379 | 2,401 | 565,000 |
| 2024/06/27 | 2,490 | 2,510 | 2,452 | 2,473 | 110,300 |
| 2024/06/26 | 2,471 | 2,489 | 2,460 | 2,481 | 57,300 |
| 2024/06/25 | 2,442 | 2,479 | 2,438 | 2,471 | 60,700 |
| 2024/06/24 | 2,441 | 2,452 | 2,401 | 2,423 | 66,300 |
| 2024/06/21 | 2,456 | 2,480 | 2,431 | 2,432 | 78,100 |
| 2024/06/20 | 2,428 | 2,455 | 2,407 | 2,446 | 72,400 |
| 2024/06/19 | 2,442 | 2,461 | 2,410 | 2,428 | 55,600 |
| 2024/06/18 | 2,468 | 2,468 | 2,420 | 2,441 | 51,000 |
| 2024/06/17 | 2,476 | 2,488 | 2,406 | 2,432 | 99,600 |
| 2024/06/14 | 2,401 | 2,490 | 2,401 | 2,490 | 110,200 |
| 2024/06/13 | 2,458 | 2,471 | 2,380 | 2,415 | 107,700 |
| 2024/06/12 | 2,457 | 2,466 | 2,431 | 2,452 | 118,100 |
| 2024/06/11 | 2,530 | 2,530 | 2,467 | 2,468 | 96,300 |
| 2024/06/10 | 2,500 | 2,527 | 2,480 | 2,523 | 81,200 |
| 2024/06/07 | 2,512 | 2,537 | 2,479 | 2,500 | 94,000 |
| 2024/06/06 | 2,571 | 2,577 | 2,536 | 2,544 | 37,000 |
| 2024/06/05 | 2,590 | 2,599 | 2,563 | 2,563 | 73,300 |
| 2024/06/04 | 2,566 | 2,595 | 2,554 | 2,582 | 52,900 |
| 2024/06/03 | 2,589 | 2,597 | 2,550 | 2,566 | 69,500 |
| 2024/05/31 | 2,490 | 2,571 | 2,469 | 2,563 | 111,400 |
| 2024/05/30 | 2,465 | 2,493 | 2,407 | 2,482 | 179,100 |
| 2024/05/29 | 2,561 | 2,568 | 2,480 | 2,491 | 158,900 |
| 2024/05/28 | 2,613 | 2,630 | 2,567 | 2,570 | 67,600 |
| 2024/05/27 | 2,643 | 2,651 | 2,575 | 2,605 | 80,600 |
| 2024/05/24 | 2,579 | 2,628 | 2,571 | 2,588 | 80,300 |
| 2024/05/23 | 2,580 | 2,600 | 2,561 | 2,593 | 82,400 |
| 2024/05/22 | 2,615 | 2,655 | 2,595 | 2,600 | 93,000 |
| 2024/05/21 | 2,666 | 2,691 | 2,620 | 2,621 | 118,000 |
| 2024/05/20 | 2,681 | 2,694 | 2,642 | 2,664 | 144,600 |
| 2024/05/17 | 2,713 | 2,755 | 2,685 | 2,694 | 106,800 |
| 2024/05/16 | 2,777 | 2,778 | 2,707 | 2,721 | 121,000 |
| 2024/05/15 | 2,820 | 2,860 | 2,780 | 2,782 | 77,800 |
| 2024/05/14 | 2,796 | 2,825 | 2,780 | 2,813 | 59,300 |
| 2024/05/13 | 2,932 | 2,967 | 2,794 | 2,816 | 151,900 |
| 2024/05/10 | 2,849 | 2,900 | 2,846 | 2,900 | 72,000 |
| 2024/05/09 | 2,824 | 2,866 | 2,784 | 2,839 | 65,300 |
| 2024/05/08 | 2,924 | 2,932 | 2,834 | 2,834 | 83,300 |
| 2024/05/07 | 2,898 | 2,954 | 2,880 | 2,924 | 177,200 |
| 2024/05/02 | 2,766 | 2,813 | 2,760 | 2,805 | 55,400 |
| 2024/05/01 | 2,778 | 2,794 | 2,736 | 2,746 | 67,900 |
| 2024/04/30 | 2,812 | 2,812 | 2,750 | 2,791 | 70,000 |
| 2024/04/26 | 2,837 | 2,837 | 2,721 | 2,774 | 287,100 |
| 2024/04/25 | 2,945 | 2,986 | 2,865 | 2,877 | 178,800 |
| 2024/04/24 | 2,874 | 2,938 | 2,857 | 2,937 | 227,700 |
| 2024/04/23 | 2,838 | 2,886 | 2,824 | 2,855 | 161,000 |
| 2024/04/22 | 2,730 | 2,805 | 2,711 | 2,801 | 149,400 |
| 2024/04/19 | 2,800 | 2,830 | 2,678 | 2,717 | 150,100 |
| 2024/04/18 | 2,666 | 2,850 | 2,666 | 2,799 | 182,200 |
| 2024/04/17 | 2,716 | 2,764 | 2,646 | 2,662 | 187,400 |
| 2024/04/16 | 2,831 | 2,874 | 2,716 | 2,718 | 213,500 |
| 2024/04/15 | 2,634 | 2,896 | 2,625 | 2,864 | 601,000 |
| 2024/04/12 | 2,721 | 2,786 | 2,586 | 2,639 | 1,084,400 |
| 2024/04/11 | 2,694 | 2,715 | 2,665 | 2,690 | 154,300 |
| 2024/04/10 | 2,742 | 2,747 | 2,692 | 2,700 | 83,300 |
| 2024/04/09 | 2,799 | 2,799 | 2,726 | 2,742 | 81,300 |
| 2024/04/08 | 2,773 | 2,818 | 2,750 | 2,773 | 125,400 |
| 2024/04/05 | 2,687 | 2,745 | 2,680 | 2,728 | 93,900 |
| 2024/04/04 | 2,782 | 2,782 | 2,704 | 2,715 | 103,300 |
| 2024/04/03 | 2,704 | 2,770 | 2,690 | 2,745 | 111,400 |
| 2024/04/02 | 2,780 | 2,780 | 2,686 | 2,700 | 151,800 |
| 2024/04/01 | 2,919 | 2,933 | 2,792 | 2,803 | 118,400 |
| 2024/03/29 | 2,745 | 2,910 | 2,745 | 2,910 | 260,100 |
| 2024/03/28 | 2,780 | 2,810 | 2,713 | 2,730 | 111,400 |
| 2024/03/27 | 2,679 | 2,837 | 2,679 | 2,790 | 294,400 |
| 2024/03/26 | 2,646 | 2,700 | 2,636 | 2,673 | 67,800 |
| 2024/03/25 | 2,699 | 2,704 | 2,656 | 2,656 | 53,500 |
| 2024/03/22 | 2,694 | 2,710 | 2,640 | 2,710 | 97,400 |
| 2024/03/21 | 2,683 | 2,707 | 2,662 | 2,663 | 94,100 |
| 2024/03/19 | 2,672 | 2,699 | 2,630 | 2,664 | 94,900 |
| 2024/03/18 | 2,651 | 2,680 | 2,641 | 2,652 | 70,500 |
| 2024/03/15 | 2,593 | 2,662 | 2,569 | 2,645 | 101,200 |
| 2024/03/14 | 2,555 | 2,610 | 2,545 | 2,608 | 75,800 |
| 2024/03/13 | 2,600 | 2,600 | 2,516 | 2,541 | 71,000 |
| 2024/03/12 | 2,549 | 2,580 | 2,512 | 2,580 | 87,100 |
| 2024/03/11 | 2,545 | 2,609 | 2,542 | 2,567 | 114,500 |
| 2024/03/08 | 2,567 | 2,632 | 2,567 | 2,591 | 72,300 |
| 2024/03/07 | 2,674 | 2,674 | 2,558 | 2,611 | 173,900 |
| 2024/03/06 | 2,533 | 2,683 | 2,522 | 2,670 | 332,600 |
| 2024/03/05 | 2,508 | 2,526 | 2,463 | 2,522 | 104,200 |
| 2024/03/04 | 2,523 | 2,539 | 2,486 | 2,515 | 146,100 |
| 2024/03/01 | 2,540 | 2,616 | 2,495 | 2,507 | 234,800 |
| 2024/02/29 | 2,578 | 2,601 | 2,502 | 2,540 | 240,800 |
| 2024/02/28 | 2,603 | 2,655 | 2,561 | 2,615 | 440,400 |
| 2024/02/27 | 2,810 | 2,810 | 2,664 | 2,675 | 593,600 |
| 2024/02/26 | 2,819 | 2,832 | 2,781 | 2,800 | 180,600 |
| 2024/02/22 | 2,794 | 2,820 | 2,765 | 2,795 | 143,400 |
| 2024/02/21 | 2,757 | 2,825 | 2,733 | 2,795 | 123,300 |
| 2024/02/20 | 2,757 | 2,758 | 2,719 | 2,734 | 65,300 |
| 2024/02/19 | 2,681 | 2,736 | 2,681 | 2,736 | 70,000 |
| 2024/02/16 | 2,667 | 2,715 | 2,658 | 2,680 | 72,400 |
| 2024/02/15 | 2,755 | 2,761 | 2,661 | 2,661 | 153,900 |
| 2024/02/14 | 2,777 | 2,790 | 2,735 | 2,749 | 104,500 |
| 2024/02/13 | 2,788 | 2,800 | 2,723 | 2,800 | 112,900 |
| 2024/02/09 | 2,760 | 2,792 | 2,737 | 2,746 | 101,200 |
| 2024/02/08 | 2,849 | 2,860 | 2,770 | 2,771 | 161,300 |
| 2024/02/07 | 2,801 | 2,837 | 2,790 | 2,833 | 126,100 |
| 2024/02/06 | 2,750 | 2,829 | 2,745 | 2,802 | 218,400 |
| 2024/02/05 | 2,769 | 2,809 | 2,733 | 2,782 | 226,800 |
| 2024/02/02 | 2,718 | 2,736 | 2,690 | 2,724 | 96,900 |
| 2024/02/01 | 2,703 | 2,730 | 2,680 | 2,708 | 80,200 |
| 2024/01/31 | 2,746 | 2,746 | 2,667 | 2,716 | 207,400 |
| 2024/01/30 | 2,732 | 2,800 | 2,700 | 2,748 | 338,600 |
| 2024/01/29 | 2,665 | 2,812 | 2,665 | 2,782 | 487,500 |
| 2024/01/26 | 2,632 | 2,712 | 2,630 | 2,640 | 161,200 |
| 2024/01/25 | 2,638 | 2,638 | 2,588 | 2,636 | 90,200 |
| 2024/01/24 | 2,655 | 2,655 | 2,609 | 2,629 | 144,900 |
| 2024/01/23 | 2,730 | 2,732 | 2,641 | 2,668 | 155,300 |
| 2024/01/22 | 2,701 | 2,701 | 2,642 | 2,674 | 113,200 |
| 2024/01/19 | 2,741 | 2,747 | 2,671 | 2,700 | 201,900 |
| 2024/01/18 | 2,613 | 2,747 | 2,613 | 2,741 | 243,400 |
| 2024/01/17 | 2,587 | 2,640 | 2,580 | 2,609 | 165,100 |
| 2024/01/16 | 2,587 | 2,630 | 2,537 | 2,537 | 189,800 |
| 2024/01/15 | 2,542 | 2,590 | 2,490 | 2,587 | 200,800 |
| 2024/01/12 | 2,508 | 2,563 | 2,500 | 2,559 | 176,700 |
| 2024/01/11 | 2,480 | 2,502 | 2,452 | 2,495 | 153,000 |
| 2024/01/10 | 2,473 | 2,520 | 2,418 | 2,460 | 284,100 |
| 2024/01/09 | 2,387 | 2,473 | 2,385 | 2,473 | 204,100 |
| 2024/01/05 | 2,400 | 2,431 | 2,366 | 2,366 | 188,300 |
| 2024/01/04 | 2,380 | 2,405 | 2,316 | 2,403 | 222,100 |