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 |
|---|---|---|---|---|---|
| 1984/12/28 | 584 | 595 | 584 | 590 | 125,000 |
| 1984/12/27 | 575 | 595 | 575 | 594 | 56,000 |
| 1984/12/26 | 0 | 0 | 0 | 0 | 0 |
| 1984/12/26 | 1 -> 1.10 分割 | ||||
| 1984/12/25 | 609 | 630 | 609 | 615 | 194,000 |
| 1984/12/24 | 634 | 634 | 615 | 629 | 110,000 |
| 1984/12/22 | 630 | 634 | 625 | 634 | 109,000 |
| 1984/12/21 | 640 | 640 | 620 | 625 | 132,000 |
| 1984/12/20 | 640 | 645 | 630 | 640 | 120,000 |
| 1984/12/19 | 635 | 645 | 635 | 645 | 450,000 |
| 1984/12/18 | 628 | 640 | 623 | 638 | 534,000 |
| 1984/12/17 | 603 | 610 | 603 | 610 | 78,000 |
| 1984/12/15 | 605 | 606 | 605 | 606 | 31,000 |
| 1984/12/14 | 605 | 605 | 601 | 604 | 75,000 |
| 1984/12/13 | 601 | 605 | 600 | 605 | 145,000 |
| 1984/12/12 | 600 | 604 | 600 | 601 | 97,000 |
| 1984/12/11 | 605 | 605 | 600 | 601 | 179,000 |
| 1984/12/10 | 598 | 601 | 595 | 601 | 188,000 |
| 1984/12/07 | 605 | 610 | 600 | 605 | 180,000 |
| 1984/12/06 | 605 | 605 | 598 | 600 | 36,000 |
| 1984/12/05 | 615 | 615 | 605 | 605 | 216,000 |
| 1984/12/04 | 615 | 620 | 605 | 615 | 151,000 |
| 1984/12/03 | 620 | 625 | 615 | 615 | 167,000 |
| 1984/12/01 | 620 | 630 | 620 | 620 | 118,000 |
| 1984/11/30 | 620 | 635 | 620 | 630 | 144,000 |
| 1984/11/29 | 639 | 639 | 630 | 630 | 156,000 |
| 1984/11/28 | 628 | 645 | 617 | 640 | 622,000 |
| 1984/11/27 | 595 | 620 | 594 | 618 | 122,000 |
| 1984/11/26 | 600 | 610 | 600 | 600 | 131,000 |
| 1984/11/24 | 609 | 610 | 605 | 608 | 49,000 |
| 1984/11/22 | 620 | 620 | 605 | 615 | 159,000 |
| 1984/11/21 | 621 | 634 | 615 | 625 | 176,000 |
| 1984/11/20 | 640 | 640 | 610 | 611 | 417,000 |
| 1984/11/19 | 619 | 642 | 618 | 631 | 487,000 |
| 1984/11/17 | 615 | 634 | 615 | 618 | 309,000 |
| 1984/11/16 | 639 | 667 | 624 | 625 | 1,223,000 |
| 1984/11/15 | 595 | 620 | 582 | 619 | 695,000 |
| 1984/11/14 | 567 | 600 | 567 | 595 | 392,000 |
| 1984/11/13 | 547 | 550 | 547 | 547 | 236,000 |
| 1984/11/12 | 540 | 548 | 540 | 548 | 109,000 |
| 1984/11/09 | 549 | 549 | 544 | 545 | 117,000 |
| 1984/11/08 | 550 | 550 | 540 | 546 | 154,000 |
| 1984/11/07 | 516 | 550 | 515 | 550 | 191,000 |
| 1984/11/06 | 520 | 520 | 515 | 515 | 200,000 |
| 1984/11/05 | 490 | 524 | 490 | 524 | 116,000 |
| 1984/11/02 | 480 | 487 | 480 | 487 | 55,000 |
| 1984/11/01 | 480 | 480 | 480 | 480 | 12,000 |
| 1984/10/31 | 480 | 481 | 480 | 480 | 72,000 |
| 1984/10/30 | 479 | 479 | 471 | 471 | 5,000 |
| 1984/10/29 | 481 | 483 | 480 | 480 | 74,000 |
| 1984/10/27 | 480 | 480 | 480 | 480 | 30,000 |
| 1984/10/26 | 481 | 481 | 480 | 480 | 227,000 |
| 1984/10/25 | 480 | 480 | 476 | 476 | 28,000 |
| 1984/10/24 | 475 | 475 | 475 | 475 | 7,000 |
| 1984/10/23 | 475 | 475 | 475 | 475 | 2,000 |
| 1984/10/22 | 475 | 485 | 475 | 480 | 11,000 |
| 1984/10/20 | 474 | 480 | 474 | 480 | 106,000 |
| 1984/10/19 | 473 | 475 | 469 | 469 | 13,000 |
| 1984/10/18 | 480 | 480 | 475 | 475 | 72,000 |
| 1984/10/17 | 484 | 484 | 479 | 479 | 13,000 |
| 1984/10/16 | 478 | 485 | 477 | 480 | 39,000 |
| 1984/10/15 | 475 | 480 | 475 | 478 | 54,000 |
| 1984/10/12 | 478 | 478 | 473 | 473 | 56,000 |
| 1984/10/11 | 470 | 475 | 466 | 474 | 85,000 |
| 1984/10/09 | 461 | 464 | 461 | 464 | 4,000 |
| 1984/10/08 | 470 | 470 | 465 | 465 | 36,000 |
| 1984/10/06 | 462 | 463 | 462 | 463 | 4,000 |
| 1984/10/05 | 460 | 460 | 460 | 460 | 20,000 |
| 1984/10/03 | 475 | 480 | 475 | 475 | 170,000 |
| 1984/10/02 | 480 | 490 | 480 | 480 | 60,000 |
| 1984/10/01 | 475 | 481 | 475 | 480 | 78,000 |
| 1984/09/28 | 444 | 450 | 443 | 450 | 134,000 |
| 1984/09/27 | 445 | 445 | 445 | 445 | 6,000 |
| 1984/09/26 | 445 | 445 | 445 | 445 | 59,000 |
| 1984/09/25 | 445 | 447 | 445 | 445 | 26,000 |
| 1984/09/22 | 445 | 447 | 445 | 445 | 47,000 |
| 1984/09/21 | 445 | 445 | 445 | 445 | 6,000 |
| 1984/09/20 | 435 | 440 | 435 | 440 | 44,000 |
| 1984/09/18 | 440 | 440 | 437 | 437 | 25,000 |
| 1984/09/17 | 440 | 440 | 440 | 440 | 2,000 |
| 1984/09/14 | 441 | 441 | 438 | 438 | 22,000 |
| 1984/09/13 | 438 | 440 | 438 | 440 | 21,000 |
| 1984/09/12 | 439 | 440 | 439 | 439 | 8,000 |
| 1984/09/11 | 435 | 440 | 435 | 440 | 35,000 |
| 1984/09/10 | 440 | 440 | 440 | 440 | 25,000 |
| 1984/09/07 | 442 | 442 | 440 | 440 | 20,000 |
| 1984/09/06 | 444 | 445 | 439 | 443 | 20,000 |
| 1984/09/05 | 435 | 441 | 435 | 441 | 44,000 |
| 1984/09/04 | 437 | 437 | 437 | 437 | 9,000 |
| 1984/09/03 | 435 | 437 | 434 | 437 | 27,000 |
| 1984/09/01 | 435 | 437 | 433 | 437 | 30,000 |
| 1984/08/31 | 434 | 434 | 434 | 434 | 6,000 |
| 1984/08/30 | 433 | 437 | 429 | 435 | 64,000 |
| 1984/08/29 | 421 | 438 | 421 | 435 | 91,000 |
| 1984/08/27 | 419 | 419 | 419 | 419 | 1,000 |
| 1984/08/25 | 420 | 420 | 420 | 420 | 7,000 |
| 1984/08/23 | 425 | 425 | 420 | 425 | 35,000 |
| 1984/08/20 | 425 | 430 | 425 | 430 | 11,000 |
| 1984/08/18 | 426 | 430 | 426 | 430 | 24,000 |
| 1984/08/17 | 425 | 425 | 425 | 425 | 2,000 |
| 1984/08/16 | 425 | 425 | 425 | 425 | 2,000 |
| 1984/08/15 | 422 | 422 | 422 | 422 | 10,000 |
| 1984/08/14 | 420 | 420 | 420 | 420 | 1,000 |
| 1984/08/09 | 410 | 411 | 410 | 411 | 7,000 |
| 1984/08/08 | 410 | 410 | 410 | 410 | 1,000 |
| 1984/08/07 | 411 | 411 | 410 | 410 | 6,000 |
| 1984/08/04 | 410 | 410 | 410 | 410 | 3,000 |
| 1984/08/03 | 410 | 410 | 409 | 409 | 13,000 |
| 1984/08/02 | 411 | 411 | 407 | 409 | 9,000 |
| 1984/08/01 | 410 | 410 | 410 | 410 | 1,000 |
| 1984/07/31 | 414 | 414 | 414 | 414 | 8,000 |
| 1984/07/25 | 421 | 421 | 416 | 416 | 3,000 |
| 1984/07/24 | 426 | 426 | 426 | 426 | 5,000 |
| 1984/07/20 | 421 | 421 | 421 | 421 | 7,000 |
| 1984/07/19 | 430 | 431 | 430 | 430 | 43,000 |
| 1984/07/18 | 420 | 420 | 420 | 420 | 42,000 |
| 1984/07/16 | 410 | 410 | 410 | 410 | 46,000 |
| 1984/07/13 | 408 | 409 | 406 | 408 | 22,000 |
| 1984/07/12 | 408 | 408 | 408 | 408 | 4,000 |
| 1984/07/11 | 400 | 400 | 399 | 400 | 14,000 |
| 1984/07/10 | 400 | 400 | 400 | 400 | 5,000 |
| 1984/07/09 | 400 | 400 | 398 | 400 | 100,000 |
| 1984/07/07 | 400 | 400 | 400 | 400 | 2,000 |
| 1984/07/06 | 403 | 403 | 403 | 403 | 13,000 |
| 1984/07/05 | 405 | 405 | 405 | 405 | 9,000 |
| 1984/07/04 | 401 | 405 | 401 | 405 | 11,000 |
| 1984/07/03 | 398 | 400 | 398 | 400 | 9,000 |
| 1984/07/02 | 398 | 398 | 398 | 398 | 6,000 |
| 1984/06/30 | 395 | 398 | 395 | 398 | 7,000 |
| 1984/06/29 | 393 | 393 | 393 | 393 | 2,000 |
| 1984/06/27 | 391 | 391 | 391 | 391 | 4,000 |
| 1984/06/26 | 390 | 390 | 390 | 390 | 7,000 |
| 1984/06/25 | 390 | 390 | 390 | 390 | 7,000 |
| 1984/06/21 | 400 | 400 | 395 | 395 | 11,000 |
| 1984/06/20 | 400 | 400 | 395 | 395 | 13,000 |
| 1984/06/19 | 401 | 401 | 395 | 395 | 7,000 |
| 1984/06/18 | 401 | 401 | 401 | 401 | 4,000 |
| 1984/06/16 | 400 | 401 | 400 | 400 | 8,000 |
| 1984/06/15 | 396 | 400 | 396 | 400 | 9,000 |
| 1984/06/13 | 390 | 393 | 390 | 393 | 9,000 |
| 1984/06/12 | 393 | 393 | 393 | 393 | 1,000 |
| 1984/06/11 | 398 | 398 | 398 | 398 | 1,000 |
| 1984/06/08 | 399 | 399 | 399 | 399 | 2,000 |
| 1984/06/07 | 395 | 400 | 395 | 400 | 5,000 |
| 1984/06/06 | 391 | 400 | 390 | 400 | 7,000 |
| 1984/06/05 | 391 | 391 | 391 | 391 | 2,000 |
| 1984/06/04 | 385 | 386 | 381 | 385 | 14,000 |
| 1984/06/02 | 385 | 385 | 380 | 380 | 10,000 |
| 1984/06/01 | 395 | 395 | 390 | 390 | 17,000 |
| 1984/05/31 | 403 | 403 | 400 | 400 | 17,000 |
| 1984/05/30 | 404 | 404 | 404 | 404 | 2,000 |
| 1984/05/29 | 404 | 404 | 404 | 404 | 14,000 |
| 1984/05/28 | 394 | 405 | 394 | 405 | 28,000 |
| 1984/05/26 | 394 | 394 | 394 | 394 | 15,000 |
| 1984/05/25 | 394 | 394 | 394 | 394 | 5,000 |
| 1984/05/24 | 390 | 394 | 390 | 394 | 11,000 |
| 1984/05/23 | 394 | 394 | 394 | 394 | 13,000 |
| 1984/05/22 | 395 | 399 | 395 | 399 | 7,000 |
| 1984/05/21 | 405 | 405 | 395 | 395 | 18,000 |
| 1984/05/19 | 402 | 405 | 401 | 401 | 8,000 |
| 1984/05/18 | 404 | 404 | 403 | 403 | 22,000 |
| 1984/05/17 | 403 | 403 | 403 | 403 | 23,000 |
| 1984/05/15 | 419 | 419 | 417 | 418 | 14,000 |
| 1984/05/14 | 419 | 419 | 418 | 418 | 7,000 |
| 1984/05/11 | 423 | 423 | 420 | 420 | 4,000 |
| 1984/05/10 | 423 | 423 | 422 | 422 | 2,000 |
| 1984/05/09 | 420 | 420 | 420 | 420 | 5,000 |
| 1984/05/08 | 420 | 421 | 420 | 420 | 4,000 |
| 1984/05/07 | 419 | 419 | 419 | 419 | 2,000 |
| 1984/05/04 | 423 | 423 | 418 | 418 | 14,000 |
| 1984/05/02 | 421 | 422 | 421 | 422 | 3,000 |
| 1984/05/01 | 421 | 421 | 421 | 421 | 2,000 |
| 1984/04/28 | 425 | 425 | 418 | 418 | 12,000 |
| 1984/04/27 | 433 | 435 | 429 | 429 | 36,000 |
| 1984/04/26 | 431 | 431 | 430 | 430 | 6,000 |
| 1984/04/25 | 430 | 430 | 430 | 430 | 9,000 |
| 1984/04/24 | 430 | 430 | 430 | 430 | 10,000 |
| 1984/04/23 | 435 | 435 | 435 | 435 | 6,000 |
| 1984/04/21 | 435 | 435 | 435 | 435 | 7,000 |
| 1984/04/19 | 430 | 433 | 430 | 433 | 5,000 |
| 1984/04/18 | 433 | 433 | 430 | 430 | 33,000 |
| 1984/04/17 | 435 | 439 | 430 | 430 | 60,000 |
| 1984/04/16 | 435 | 435 | 435 | 435 | 8,000 |
| 1984/04/13 | 431 | 431 | 430 | 430 | 13,000 |
| 1984/04/12 | 429 | 430 | 429 | 430 | 10,000 |
| 1984/04/11 | 434 | 434 | 428 | 428 | 9,000 |
| 1984/04/10 | 435 | 439 | 435 | 435 | 28,000 |
| 1984/04/09 | 429 | 430 | 429 | 430 | 6,000 |
| 1984/04/07 | 435 | 435 | 430 | 430 | 15,000 |
| 1984/04/06 | 435 | 435 | 435 | 435 | 12,000 |
| 1984/04/05 | 446 | 448 | 434 | 440 | 76,000 |
| 1984/04/04 | 448 | 448 | 441 | 441 | 20,000 |
| 1984/04/03 | 446 | 448 | 446 | 448 | 14,000 |
| 1984/04/02 | 450 | 450 | 446 | 446 | 23,000 |
| 1984/03/31 | 450 | 450 | 446 | 450 | 17,000 |
| 1984/03/30 | 446 | 450 | 446 | 450 | 33,000 |
| 1984/03/29 | 448 | 450 | 445 | 450 | 112,000 |
| 1984/03/28 | 449 | 449 | 448 | 448 | 102,000 |
| 1984/03/27 | 449 | 452 | 445 | 452 | 69,000 |
| 1984/03/26 | 450 | 450 | 444 | 449 | 25,000 |
| 1984/03/24 | 434 | 435 | 434 | 435 | 12,000 |
| 1984/03/23 | 436 | 436 | 435 | 435 | 19,000 |
| 1984/03/22 | 435 | 435 | 435 | 435 | 18,000 |
| 1984/03/21 | 441 | 442 | 431 | 435 | 58,000 |
| 1984/03/19 | 441 | 441 | 441 | 441 | 10,000 |
| 1984/03/17 | 448 | 448 | 440 | 448 | 50,000 |
| 1984/03/16 | 448 | 450 | 448 | 448 | 29,000 |
| 1984/03/15 | 460 | 460 | 452 | 452 | 47,000 |
| 1984/03/14 | 460 | 460 | 456 | 456 | 29,000 |
| 1984/03/13 | 469 | 469 | 454 | 454 | 16,000 |
| 1984/03/12 | 459 | 473 | 454 | 472 | 114,000 |
| 1984/03/09 | 440 | 454 | 436 | 454 | 52,000 |
| 1984/03/08 | 425 | 440 | 425 | 440 | 49,000 |
| 1984/03/07 | 425 | 426 | 425 | 426 | 10,000 |
| 1984/03/06 | 426 | 430 | 425 | 426 | 37,000 |
| 1984/03/05 | 425 | 427 | 425 | 426 | 40,000 |
| 1984/03/03 | 430 | 430 | 425 | 425 | 35,000 |
| 1984/03/02 | 435 | 436 | 430 | 430 | 27,000 |
| 1984/03/01 | 440 | 440 | 435 | 435 | 39,000 |
| 1984/02/29 | 439 | 440 | 439 | 440 | 66,000 |
| 1984/02/27 | 450 | 459 | 445 | 459 | 93,000 |
| 1984/02/25 | 450 | 454 | 445 | 450 | 211,000 |
| 1984/02/24 | 445 | 450 | 445 | 450 | 34,000 |
| 1984/02/23 | 454 | 454 | 450 | 450 | 36,000 |
| 1984/02/22 | 458 | 458 | 454 | 454 | 357,000 |
| 1984/02/21 | 450 | 460 | 450 | 458 | 243,000 |
| 1984/02/20 | 450 | 450 | 446 | 446 | 65,000 |
| 1984/02/18 | 441 | 455 | 441 | 446 | 73,000 |
| 1984/02/17 | 435 | 446 | 435 | 446 | 50,000 |
| 1984/02/16 | 452 | 452 | 435 | 435 | 29,000 |
| 1984/02/15 | 455 | 457 | 450 | 455 | 96,000 |
| 1984/02/14 | 460 | 461 | 454 | 456 | 545,000 |
| 1984/02/13 | 459 | 470 | 454 | 459 | 480,000 |
| 1984/02/10 | 435 | 460 | 431 | 460 | 293,000 |
| 1984/02/09 | 435 | 438 | 435 | 435 | 151,000 |
| 1984/02/08 | 426 | 430 | 425 | 430 | 13,000 |
| 1984/02/07 | 415 | 430 | 411 | 420 | 81,000 |
| 1984/02/06 | 420 | 420 | 411 | 420 | 131,000 |
| 1984/02/04 | 420 | 421 | 415 | 415 | 58,000 |
| 1984/02/03 | 410 | 420 | 410 | 415 | 27,000 |
| 1984/02/02 | 415 | 420 | 410 | 410 | 26,000 |
| 1984/02/01 | 400 | 410 | 400 | 410 | 24,000 |
| 1984/01/31 | 408 | 411 | 400 | 400 | 60,000 |
| 1984/01/30 | 408 | 409 | 408 | 409 | 10,000 |
| 1984/01/28 | 407 | 408 | 406 | 408 | 6,000 |
| 1984/01/27 | 408 | 409 | 408 | 408 | 22,000 |
| 1984/01/26 | 405 | 410 | 405 | 407 | 26,000 |
| 1984/01/25 | 406 | 410 | 405 | 410 | 14,000 |
| 1984/01/24 | 408 | 410 | 408 | 410 | 16,000 |
| 1984/01/23 | 408 | 409 | 407 | 408 | 27,000 |
| 1984/01/21 | 407 | 407 | 406 | 406 | 9,000 |
| 1984/01/20 | 412 | 412 | 402 | 402 | 19,000 |
| 1984/01/19 | 414 | 414 | 410 | 410 | 18,000 |
| 1984/01/18 | 414 | 415 | 414 | 414 | 10,000 |
| 1984/01/17 | 415 | 415 | 412 | 415 | 13,000 |
| 1984/01/13 | 420 | 424 | 410 | 410 | 21,000 |
| 1984/01/12 | 421 | 422 | 420 | 420 | 38,000 |
| 1984/01/11 | 420 | 420 | 420 | 420 | 16,000 |
| 1984/01/09 | 436 | 438 | 430 | 430 | 28,000 |
| 1984/01/07 | 435 | 435 | 435 | 435 | 9,000 |
| 1984/01/06 | 439 | 439 | 437 | 437 | 8,000 |
| 1984/01/05 | 430 | 440 | 430 | 440 | 39,000 |
| 1984/01/04 | 425 | 425 | 425 | 425 | 12,000 |