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 |
---|---|---|---|---|---|
1983/12/28 | 422 | 425 | 422 | 425 | 17,000 |
1983/12/27 | 420 | 425 | 420 | 422 | 16,000 |
1983/12/26 | 409 | 411 | 409 | 411 | 9,000 |
1983/12/26 | 1 -> 1.10 分割 | ||||
1983/12/24 | 470 | 470 | 460 | 460 | 53,000 |
1983/12/23 | 466 | 466 | 460 | 465 | 67,000 |
1983/12/22 | 468 | 469 | 460 | 469 | 74,000 |
1983/12/21 | 460 | 470 | 457 | 470 | 199,000 |
1983/12/20 | 460 | 465 | 455 | 455 | 30,000 |
1983/12/19 | 455 | 465 | 455 | 465 | 47,000 |
1983/12/17 | 474 | 474 | 465 | 465 | 41,000 |
1983/12/16 | 450 | 475 | 450 | 470 | 327,000 |
1983/12/15 | 453 | 453 | 447 | 451 | 82,000 |
1983/12/14 | 443 | 459 | 440 | 448 | 243,000 |
1983/12/13 | 435 | 440 | 430 | 440 | 162,000 |
1983/12/12 | 435 | 436 | 430 | 431 | 92,000 |
1983/12/09 | 429 | 435 | 425 | 430 | 98,000 |
1983/12/08 | 420 | 430 | 420 | 430 | 76,000 |
1983/12/07 | 420 | 420 | 420 | 420 | 152,000 |
1983/12/06 | 430 | 430 | 420 | 420 | 55,000 |
1983/12/05 | 430 | 435 | 430 | 435 | 100,000 |
1983/12/03 | 430 | 431 | 425 | 430 | 36,000 |
1983/12/02 | 431 | 431 | 425 | 430 | 98,000 |
1983/12/01 | 420 | 436 | 420 | 426 | 190,000 |
1983/11/30 | 405 | 418 | 400 | 418 | 179,000 |
1983/11/29 | 395 | 408 | 395 | 400 | 135,000 |
1983/11/28 | 395 | 395 | 385 | 385 | 244,000 |
1983/11/26 | 385 | 395 | 385 | 395 | 17,000 |
1983/11/25 | 395 | 395 | 385 | 390 | 23,000 |
1983/11/24 | 391 | 395 | 390 | 390 | 27,000 |
1983/11/22 | 385 | 395 | 385 | 395 | 25,000 |
1983/11/21 | 385 | 385 | 385 | 385 | 7,000 |
1983/11/19 | 385 | 385 | 377 | 377 | 23,000 |
1983/11/18 | 380 | 385 | 380 | 385 | 61,000 |
1983/11/17 | 385 | 385 | 380 | 380 | 58,000 |
1983/11/16 | 377 | 380 | 377 | 380 | 54,000 |
1983/11/15 | 380 | 380 | 370 | 377 | 38,000 |
1983/11/11 | 377 | 380 | 377 | 377 | 163,000 |
1983/11/10 | 380 | 380 | 380 | 380 | 2,000 |
1983/11/09 | 379 | 380 | 379 | 380 | 14,000 |
1983/11/07 | 375 | 379 | 375 | 379 | 6,000 |
1983/11/05 | 380 | 385 | 380 | 380 | 18,000 |
1983/11/04 | 364 | 375 | 361 | 375 | 59,000 |
1983/11/02 | 360 | 365 | 360 | 365 | 15,000 |
1983/11/01 | 360 | 360 | 360 | 360 | 20,000 |
1983/10/31 | 360 | 360 | 360 | 360 | 9,000 |
1983/10/29 | 360 | 360 | 360 | 360 | 5,000 |
1983/10/28 | 355 | 360 | 355 | 360 | 19,000 |
1983/10/27 | 361 | 361 | 359 | 360 | 13,000 |
1983/10/26 | 361 | 361 | 361 | 361 | 1,000 |
1983/10/25 | 361 | 361 | 361 | 361 | 8,000 |
1983/10/24 | 365 | 365 | 361 | 361 | 4,000 |
1983/10/22 | 362 | 362 | 361 | 361 | 7,000 |
1983/10/21 | 365 | 365 | 361 | 363 | 11,000 |
1983/10/20 | 361 | 361 | 361 | 361 | 3,000 |
1983/10/19 | 360 | 361 | 360 | 360 | 68,000 |
1983/10/18 | 361 | 361 | 360 | 360 | 6,000 |
1983/10/17 | 360 | 360 | 360 | 360 | 11,000 |
1983/10/15 | 362 | 362 | 361 | 361 | 3,000 |
1983/10/14 | 362 | 362 | 362 | 362 | 8,000 |
1983/10/13 | 360 | 361 | 360 | 361 | 6,000 |
1983/10/12 | 360 | 360 | 360 | 360 | 20,000 |
1983/10/11 | 360 | 360 | 360 | 360 | 4,000 |
1983/10/06 | 360 | 365 | 360 | 365 | 10,000 |
1983/10/03 | 365 | 365 | 365 | 365 | 5,000 |
1983/10/01 | 360 | 360 | 360 | 360 | 2,000 |
1983/09/30 | 360 | 365 | 360 | 365 | 26,000 |
1983/09/28 | 356 | 365 | 356 | 365 | 10,000 |
1983/09/27 | 357 | 357 | 355 | 355 | 3,000 |
1983/09/26 | 360 | 360 | 360 | 360 | 10,000 |
1983/09/22 | 363 | 363 | 360 | 360 | 3,000 |
1983/09/21 | 364 | 365 | 364 | 365 | 21,000 |
1983/09/20 | 365 | 365 | 361 | 361 | 12,000 |
1983/09/19 | 360 | 365 | 360 | 365 | 5,000 |
1983/09/17 | 360 | 365 | 360 | 365 | 3,000 |
1983/09/16 | 358 | 358 | 357 | 357 | 21,000 |
1983/09/14 | 355 | 355 | 355 | 355 | 3,000 |
1983/09/13 | 355 | 355 | 350 | 355 | 15,000 |
1983/09/12 | 355 | 355 | 350 | 350 | 9,000 |
1983/09/09 | 350 | 360 | 350 | 360 | 13,000 |
1983/09/08 | 355 | 355 | 350 | 351 | 9,000 |
1983/09/07 | 351 | 351 | 351 | 351 | 2,000 |
1983/09/06 | 342 | 346 | 342 | 346 | 9,000 |
1983/09/05 | 342 | 342 | 342 | 342 | 10,000 |
1983/09/02 | 338 | 338 | 337 | 337 | 7,000 |
1983/09/01 | 335 | 336 | 335 | 336 | 7,000 |
1983/08/31 | 335 | 335 | 332 | 332 | 11,000 |
1983/08/30 | 333 | 335 | 333 | 335 | 66,000 |
1983/08/29 | 330 | 335 | 330 | 335 | 71,000 |
1983/08/27 | 331 | 332 | 331 | 331 | 15,000 |
1983/08/26 | 331 | 331 | 331 | 331 | 34,000 |
1983/08/24 | 340 | 340 | 336 | 336 | 11,000 |
1983/08/23 | 339 | 340 | 336 | 340 | 26,000 |
1983/08/22 | 345 | 345 | 345 | 345 | 15,000 |
1983/08/19 | 347 | 347 | 345 | 345 | 16,000 |
1983/08/18 | 349 | 350 | 346 | 349 | 13,000 |
1983/08/17 | 348 | 350 | 348 | 350 | 45,000 |
1983/08/16 | 350 | 350 | 348 | 350 | 19,000 |
1983/08/15 | 348 | 350 | 348 | 350 | 51,000 |
1983/08/12 | 349 | 350 | 345 | 349 | 88,000 |
1983/08/10 | 350 | 350 | 350 | 350 | 121,000 |
1983/08/09 | 350 | 350 | 350 | 350 | 32,000 |
1983/08/08 | 350 | 350 | 350 | 350 | 11,000 |
1983/08/06 | 350 | 350 | 350 | 350 | 24,000 |
1983/08/05 | 350 | 350 | 350 | 350 | 66,000 |
1983/08/04 | 350 | 351 | 348 | 351 | 88,000 |
1983/08/03 | 350 | 351 | 350 | 351 | 6,000 |
1983/08/02 | 350 | 351 | 350 | 351 | 7,000 |
1983/08/01 | 350 | 350 | 350 | 350 | 12,000 |
1983/07/30 | 345 | 350 | 345 | 350 | 31,000 |
1983/07/29 | 350 | 350 | 350 | 350 | 19,000 |
1983/07/28 | 342 | 350 | 342 | 350 | 22,000 |
1983/07/26 | 347 | 347 | 342 | 342 | 22,000 |
1983/07/23 | 358 | 358 | 355 | 357 | 12,000 |
1983/07/20 | 360 | 360 | 358 | 358 | 7,000 |
1983/07/19 | 363 | 363 | 363 | 363 | 3,000 |
1983/07/18 | 363 | 368 | 363 | 368 | 7,000 |
1983/07/15 | 363 | 363 | 363 | 363 | 11,000 |
1983/07/14 | 363 | 363 | 363 | 363 | 23,000 |
1983/07/13 | 366 | 373 | 366 | 373 | 5,000 |
1983/07/12 | 366 | 366 | 366 | 366 | 19,000 |
1983/07/11 | 368 | 369 | 368 | 369 | 11,000 |
1983/07/09 | 368 | 371 | 366 | 371 | 13,000 |
1983/07/08 | 370 | 370 | 368 | 368 | 27,000 |
1983/07/07 | 371 | 371 | 371 | 371 | 12,000 |
1983/07/06 | 370 | 370 | 370 | 370 | 5,000 |
1983/07/05 | 374 | 374 | 374 | 374 | 13,000 |
1983/07/04 | 374 | 374 | 374 | 374 | 1,000 |
1983/07/02 | 373 | 373 | 373 | 373 | 7,000 |
1983/07/01 | 375 | 375 | 373 | 373 | 4,000 |
1983/06/30 | 375 | 375 | 375 | 375 | 7,000 |
1983/06/29 | 373 | 375 | 373 | 375 | 21,000 |
1983/06/28 | 373 | 373 | 370 | 370 | 69,000 |
1983/06/27 | 373 | 373 | 373 | 373 | 5,000 |
1983/06/25 | 373 | 373 | 373 | 373 | 21,000 |
1983/06/24 | 373 | 373 | 370 | 370 | 29,000 |
1983/06/23 | 373 | 373 | 373 | 373 | 1,000 |
1983/06/22 | 372 | 375 | 372 | 375 | 30,000 |
1983/06/21 | 376 | 380 | 375 | 375 | 11,000 |
1983/06/20 | 373 | 373 | 373 | 373 | 17,000 |
1983/06/17 | 373 | 375 | 373 | 373 | 12,000 |
1983/06/16 | 373 | 373 | 373 | 373 | 55,000 |
1983/06/15 | 374 | 375 | 372 | 372 | 36,000 |
1983/06/14 | 373 | 375 | 372 | 375 | 20,000 |
1983/06/13 | 373 | 373 | 373 | 373 | 6,000 |
1983/06/11 | 373 | 373 | 372 | 372 | 12,000 |
1983/06/10 | 372 | 373 | 372 | 373 | 19,000 |
1983/06/09 | 372 | 373 | 372 | 372 | 45,000 |
1983/06/08 | 372 | 372 | 372 | 372 | 12,000 |
1983/06/07 | 372 | 375 | 372 | 375 | 4,000 |
1983/06/06 | 370 | 375 | 370 | 371 | 40,000 |
1983/06/04 | 370 | 370 | 370 | 370 | 46,000 |
1983/06/03 | 370 | 370 | 370 | 370 | 19,000 |
1983/06/02 | 370 | 370 | 370 | 370 | 11,000 |
1983/06/01 | 370 | 370 | 365 | 365 | 5,000 |
1983/05/31 | 376 | 376 | 375 | 375 | 4,000 |
1983/05/30 | 377 | 377 | 376 | 376 | 35,000 |
1983/05/28 | 375 | 376 | 375 | 376 | 15,000 |
1983/05/27 | 375 | 375 | 375 | 375 | 7,000 |
1983/05/26 | 375 | 375 | 375 | 375 | 26,000 |
1983/05/25 | 375 | 375 | 375 | 375 | 14,000 |
1983/05/24 | 375 | 377 | 375 | 375 | 23,000 |
1983/05/23 | 379 | 379 | 375 | 375 | 28,000 |
1983/05/20 | 378 | 378 | 377 | 378 | 9,000 |
1983/05/19 | 377 | 377 | 377 | 377 | 6,000 |
1983/05/18 | 377 | 377 | 377 | 377 | 8,000 |
1983/05/16 | 375 | 375 | 375 | 375 | 20,000 |
1983/05/14 | 375 | 375 | 375 | 375 | 13,000 |
1983/05/13 | 378 | 378 | 375 | 375 | 16,000 |
1983/05/12 | 376 | 376 | 371 | 375 | 35,000 |
1983/05/11 | 376 | 376 | 371 | 375 | 16,000 |
1983/05/10 | 371 | 372 | 371 | 372 | 5,000 |
1983/05/09 | 370 | 373 | 370 | 373 | 7,000 |
1983/05/07 | 370 | 372 | 370 | 372 | 19,000 |
1983/05/06 | 370 | 372 | 368 | 368 | 6,000 |
1983/05/04 | 373 | 375 | 372 | 372 | 16,000 |
1983/05/02 | 370 | 377 | 370 | 377 | 21,000 |
1983/04/30 | 369 | 369 | 368 | 368 | 21,000 |
1983/04/28 | 371 | 372 | 369 | 369 | 41,000 |
1983/04/27 | 371 | 372 | 371 | 371 | 22,000 |
1983/04/26 | 372 | 372 | 372 | 372 | 7,000 |
1983/04/25 | 375 | 379 | 372 | 372 | 6,000 |
1983/04/23 | 372 | 372 | 371 | 371 | 2,000 |
1983/04/22 | 371 | 371 | 371 | 371 | 24,000 |
1983/04/21 | 370 | 380 | 370 | 380 | 10,000 |
1983/04/20 | 368 | 369 | 368 | 369 | 7,000 |
1983/04/19 | 368 | 368 | 368 | 368 | 4,000 |
1983/04/18 | 367 | 368 | 367 | 368 | 7,000 |
1983/04/15 | 366 | 367 | 366 | 367 | 4,000 |
1983/04/14 | 367 | 367 | 367 | 367 | 19,000 |
1983/04/13 | 364 | 365 | 364 | 365 | 19,000 |
1983/04/12 | 364 | 364 | 364 | 364 | 14,000 |
1983/04/11 | 366 | 366 | 366 | 366 | 16,000 |
1983/04/09 | 366 | 366 | 366 | 366 | 13,000 |
1983/04/08 | 368 | 368 | 367 | 367 | 15,000 |
1983/04/07 | 366 | 368 | 366 | 368 | 30,000 |
1983/04/06 | 365 | 370 | 365 | 366 | 26,000 |
1983/04/05 | 370 | 370 | 370 | 370 | 3,000 |
1983/04/04 | 380 | 380 | 375 | 375 | 18,000 |
1983/03/31 | 365 | 365 | 365 | 365 | 6,000 |
1983/03/30 | 365 | 365 | 365 | 365 | 4,000 |
1983/03/29 | 360 | 365 | 360 | 365 | 10,000 |
1983/03/28 | 360 | 360 | 360 | 360 | 3,000 |
1983/03/26 | 362 | 362 | 357 | 357 | 6,000 |
1983/03/25 | 360 | 360 | 357 | 357 | 9,000 |
1983/03/24 | 373 | 375 | 370 | 370 | 34,000 |
1983/03/23 | 374 | 378 | 374 | 377 | 21,000 |
1983/03/22 | 370 | 375 | 370 | 370 | 19,000 |
1983/03/18 | 369 | 370 | 368 | 370 | 8,000 |
1983/03/17 | 360 | 369 | 360 | 369 | 96,000 |
1983/03/16 | 356 | 356 | 356 | 356 | 6,000 |
1983/03/15 | 360 | 360 | 356 | 356 | 21,000 |
1983/03/14 | 360 | 360 | 360 | 360 | 17,000 |
1983/03/12 | 360 | 360 | 360 | 360 | 15,000 |
1983/03/11 | 362 | 362 | 362 | 362 | 7,000 |
1983/03/10 | 365 | 365 | 365 | 365 | 13,000 |
1983/03/09 | 346 | 350 | 345 | 350 | 53,000 |
1983/03/08 | 342 | 343 | 342 | 343 | 9,000 |
1983/03/07 | 337 | 342 | 337 | 337 | 15,000 |
1983/03/05 | 335 | 335 | 335 | 335 | 1,000 |
1983/03/04 | 332 | 333 | 332 | 333 | 4,000 |
1983/03/03 | 331 | 331 | 331 | 331 | 1,000 |
1983/03/02 | 331 | 331 | 331 | 331 | 10,000 |
1983/03/01 | 330 | 330 | 330 | 330 | 4,000 |
1983/02/28 | 330 | 330 | 330 | 330 | 3,000 |
1983/02/25 | 332 | 332 | 325 | 325 | 7,000 |
1983/02/24 | 331 | 331 | 330 | 330 | 13,000 |
1983/02/23 | 330 | 330 | 330 | 330 | 11,000 |
1983/02/22 | 330 | 330 | 330 | 330 | 9,000 |
1983/02/21 | 335 | 335 | 330 | 330 | 28,000 |
1983/02/18 | 331 | 331 | 330 | 330 | 10,000 |
1983/02/17 | 335 | 335 | 330 | 330 | 9,000 |
1983/02/16 | 335 | 335 | 331 | 331 | 13,000 |
1983/02/15 | 334 | 334 | 331 | 331 | 15,000 |
1983/02/14 | 334 | 335 | 331 | 331 | 9,000 |
1983/02/12 | 335 | 335 | 328 | 335 | 17,000 |
1983/02/10 | 335 | 335 | 335 | 335 | 11,000 |
1983/02/08 | 340 | 340 | 340 | 340 | 12,000 |
1983/02/07 | 340 | 340 | 340 | 340 | 3,000 |
1983/02/04 | 353 | 353 | 350 | 350 | 2,000 |
1983/02/03 | 347 | 355 | 347 | 355 | 3,000 |
1983/02/02 | 342 | 342 | 342 | 342 | 2,000 |
1983/02/01 | 343 | 343 | 343 | 343 | 2,000 |
1983/01/31 | 342 | 342 | 340 | 342 | 12,000 |
1983/01/29 | 343 | 343 | 342 | 342 | 18,000 |
1983/01/28 | 342 | 345 | 342 | 345 | 15,000 |
1983/01/27 | 346 | 346 | 346 | 346 | 4,000 |
1983/01/26 | 350 | 350 | 346 | 346 | 12,000 |
1983/01/25 | 355 | 355 | 354 | 354 | 2,000 |
1983/01/24 | 345 | 350 | 340 | 350 | 15,000 |
1983/01/22 | 347 | 348 | 347 | 348 | 2,000 |
1983/01/21 | 345 | 346 | 345 | 346 | 18,000 |
1983/01/20 | 351 | 351 | 346 | 346 | 19,000 |
1983/01/19 | 355 | 355 | 355 | 355 | 3,000 |
1983/01/18 | 355 | 355 | 350 | 355 | 8,000 |
1983/01/17 | 353 | 355 | 350 | 350 | 14,000 |
1983/01/14 | 352 | 352 | 352 | 352 | 10,000 |
1983/01/13 | 350 | 350 | 350 | 350 | 7,000 |
1983/01/12 | 357 | 358 | 357 | 358 | 9,000 |
1983/01/11 | 357 | 357 | 357 | 357 | 2,000 |
1983/01/10 | 357 | 357 | 357 | 357 | 2,000 |
1983/01/08 | 358 | 358 | 358 | 358 | 3,000 |
1983/01/07 | 358 | 358 | 358 | 358 | 8,000 |
1983/01/06 | 358 | 358 | 358 | 358 | 6,000 |
1983/01/05 | 357 | 358 | 357 | 358 | 7,000 |
1983/01/04 | 356 | 358 | 356 | 358 | 4,000 |