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 |
---|---|---|---|---|---|
1985/12/28 | 652 | 655 | 652 | 655 | 8,000 |
1985/12/27 | 659 | 659 | 650 | 650 | 15,000 |
1985/12/26 | 630 | 648 | 630 | 648 | 19,000 |
1985/12/26 | 1 -> 1.10 分割 | ||||
1985/12/25 | 708 | 708 | 703 | 703 | 63,000 |
1985/12/24 | 709 | 710 | 700 | 710 | 59,000 |
1985/12/23 | 714 | 721 | 710 | 710 | 79,000 |
1985/12/21 | 709 | 710 | 708 | 710 | 30,000 |
1985/12/20 | 713 | 715 | 706 | 706 | 170,000 |
1985/12/19 | 714 | 715 | 711 | 711 | 39,000 |
1985/12/18 | 718 | 718 | 710 | 710 | 46,000 |
1985/12/17 | 710 | 718 | 700 | 710 | 91,000 |
1985/12/16 | 720 | 720 | 700 | 700 | 64,000 |
1985/12/13 | 721 | 721 | 717 | 720 | 24,000 |
1985/12/12 | 729 | 730 | 725 | 729 | 29,000 |
1985/12/11 | 716 | 727 | 716 | 720 | 39,000 |
1985/12/10 | 714 | 715 | 710 | 715 | 31,000 |
1985/12/09 | 720 | 720 | 710 | 718 | 17,000 |
1985/12/07 | 711 | 715 | 710 | 710 | 7,000 |
1985/12/06 | 705 | 711 | 701 | 705 | 118,000 |
1985/12/05 | 702 | 705 | 695 | 695 | 324,000 |
1985/12/04 | 720 | 729 | 717 | 717 | 17,000 |
1985/12/03 | 730 | 731 | 720 | 729 | 65,000 |
1985/12/02 | 740 | 740 | 713 | 717 | 50,000 |
1985/11/30 | 740 | 740 | 710 | 710 | 26,000 |
1985/11/29 | 700 | 730 | 700 | 730 | 127,000 |
1985/11/28 | 717 | 717 | 700 | 700 | 71,000 |
1985/11/27 | 700 | 720 | 696 | 720 | 171,000 |
1985/11/26 | 704 | 705 | 700 | 700 | 130,000 |
1985/11/25 | 700 | 709 | 700 | 709 | 60,000 |
1985/11/22 | 700 | 705 | 700 | 705 | 97,000 |
1985/11/21 | 701 | 701 | 696 | 696 | 57,000 |
1985/11/20 | 706 | 710 | 699 | 700 | 236,000 |
1985/11/19 | 720 | 720 | 695 | 696 | 121,000 |
1985/11/18 | 714 | 714 | 700 | 714 | 63,000 |
1985/11/16 | 710 | 715 | 710 | 715 | 16,000 |
1985/11/15 | 715 | 715 | 705 | 710 | 24,000 |
1985/11/14 | 720 | 720 | 720 | 720 | 10,000 |
1985/11/13 | 720 | 720 | 720 | 720 | 25,000 |
1985/11/12 | 730 | 735 | 720 | 720 | 58,000 |
1985/11/11 | 730 | 740 | 730 | 731 | 16,000 |
1985/11/08 | 730 | 730 | 730 | 730 | 8,000 |
1985/11/07 | 731 | 731 | 731 | 731 | 1,000 |
1985/11/06 | 730 | 730 | 730 | 730 | 6,000 |
1985/11/05 | 755 | 758 | 750 | 755 | 62,000 |
1985/11/02 | 755 | 759 | 753 | 755 | 109,000 |
1985/11/01 | 720 | 741 | 720 | 740 | 158,000 |
1985/10/31 | 705 | 720 | 704 | 715 | 133,000 |
1985/10/30 | 701 | 712 | 701 | 702 | 40,000 |
1985/10/29 | 701 | 719 | 700 | 701 | 138,000 |
1985/10/28 | 730 | 730 | 690 | 700 | 91,000 |
1985/10/26 | 721 | 725 | 719 | 719 | 142,000 |
1985/10/25 | 750 | 750 | 725 | 725 | 17,000 |
1985/10/24 | 755 | 755 | 725 | 750 | 65,000 |
1985/10/23 | 750 | 750 | 740 | 750 | 103,000 |
1985/10/22 | 750 | 750 | 740 | 745 | 43,000 |
1985/10/21 | 735 | 740 | 735 | 740 | 12,000 |
1985/10/19 | 735 | 749 | 730 | 735 | 29,000 |
1985/10/18 | 750 | 755 | 735 | 735 | 228,000 |
1985/10/17 | 765 | 765 | 748 | 760 | 78,000 |
1985/10/16 | 762 | 769 | 750 | 755 | 213,000 |
1985/10/15 | 775 | 776 | 762 | 762 | 567,000 |
1985/10/14 | 775 | 780 | 765 | 780 | 369,000 |
1985/10/11 | 765 | 780 | 750 | 780 | 828,000 |
1985/10/09 | 750 | 761 | 746 | 755 | 1,015,000 |
1985/10/08 | 725 | 739 | 720 | 725 | 543,000 |
1985/10/07 | 730 | 738 | 715 | 715 | 291,000 |
1985/10/05 | 720 | 729 | 715 | 729 | 220,000 |
1985/10/04 | 729 | 729 | 705 | 720 | 239,000 |
1985/10/03 | 719 | 735 | 712 | 730 | 1,605,000 |
1985/10/02 | 682 | 705 | 680 | 700 | 1,253,000 |
1985/10/01 | 670 | 680 | 666 | 667 | 207,000 |
1985/09/30 | 680 | 680 | 663 | 663 | 367,000 |
1985/09/28 | 680 | 685 | 655 | 685 | 101,000 |
1985/09/27 | 660 | 689 | 660 | 680 | 245,000 |
1985/09/26 | 665 | 690 | 660 | 690 | 146,000 |
1985/09/25 | 655 | 660 | 655 | 655 | 194,000 |
1985/09/24 | 645 | 661 | 645 | 650 | 141,000 |
1985/09/21 | 656 | 656 | 645 | 650 | 74,000 |
1985/09/20 | 656 | 656 | 655 | 655 | 23,000 |
1985/09/19 | 655 | 660 | 654 | 655 | 68,000 |
1985/09/18 | 676 | 685 | 645 | 645 | 285,000 |
1985/09/17 | 676 | 680 | 672 | 680 | 379,000 |
1985/09/13 | 685 | 685 | 680 | 680 | 191,000 |
1985/09/12 | 663 | 690 | 663 | 685 | 698,000 |
1985/09/11 | 636 | 670 | 635 | 655 | 105,000 |
1985/09/10 | 630 | 630 | 625 | 630 | 63,000 |
1985/09/09 | 632 | 635 | 631 | 635 | 30,000 |
1985/09/07 | 635 | 635 | 625 | 632 | 50,000 |
1985/09/06 | 630 | 635 | 630 | 632 | 10,000 |
1985/09/05 | 626 | 630 | 625 | 630 | 69,000 |
1985/09/04 | 630 | 630 | 621 | 621 | 12,000 |
1985/09/03 | 640 | 640 | 630 | 640 | 40,000 |
1985/09/02 | 640 | 640 | 630 | 639 | 63,000 |
1985/08/31 | 640 | 640 | 640 | 640 | 5,000 |
1985/08/30 | 642 | 645 | 640 | 640 | 87,000 |
1985/08/29 | 636 | 640 | 636 | 640 | 60,000 |
1985/08/28 | 642 | 645 | 638 | 642 | 57,000 |
1985/08/27 | 640 | 645 | 620 | 638 | 70,000 |
1985/08/26 | 640 | 640 | 638 | 640 | 29,000 |
1985/08/24 | 640 | 643 | 640 | 640 | 32,000 |
1985/08/23 | 620 | 645 | 620 | 640 | 85,000 |
1985/08/22 | 620 | 645 | 620 | 640 | 69,000 |
1985/08/21 | 630 | 630 | 618 | 620 | 55,000 |
1985/08/20 | 645 | 645 | 632 | 635 | 73,000 |
1985/08/19 | 645 | 645 | 645 | 645 | 3,000 |
1985/08/17 | 630 | 634 | 630 | 634 | 32,000 |
1985/08/16 | 631 | 631 | 630 | 631 | 15,000 |
1985/08/15 | 631 | 631 | 630 | 631 | 30,000 |
1985/08/14 | 630 | 635 | 630 | 631 | 71,000 |
1985/08/13 | 631 | 631 | 630 | 630 | 6,000 |
1985/08/12 | 631 | 631 | 630 | 630 | 3,000 |
1985/08/09 | 625 | 630 | 625 | 630 | 6,000 |
1985/08/08 | 650 | 650 | 622 | 622 | 45,000 |
1985/08/07 | 670 | 672 | 650 | 650 | 107,000 |
1985/08/06 | 620 | 669 | 620 | 669 | 92,000 |
1985/08/05 | 636 | 636 | 615 | 617 | 54,000 |
1985/08/03 | 654 | 654 | 647 | 647 | 21,000 |
1985/08/02 | 669 | 669 | 659 | 660 | 282,000 |
1985/08/01 | 668 | 668 | 648 | 660 | 137,000 |
1985/07/31 | 661 | 670 | 658 | 660 | 793,000 |
1985/07/30 | 657 | 669 | 647 | 660 | 1,049,000 |
1985/07/29 | 611 | 649 | 610 | 647 | 79,000 |
1985/07/27 | 612 | 616 | 612 | 616 | 10,000 |
1985/07/26 | 615 | 615 | 615 | 615 | 17,000 |
1985/07/25 | 616 | 620 | 616 | 620 | 5,000 |
1985/07/24 | 635 | 635 | 620 | 620 | 25,000 |
1985/07/23 | 634 | 635 | 630 | 635 | 32,000 |
1985/07/22 | 640 | 648 | 635 | 635 | 70,000 |
1985/07/20 | 644 | 659 | 640 | 650 | 38,000 |
1985/07/19 | 629 | 650 | 629 | 650 | 133,000 |
1985/07/18 | 616 | 625 | 608 | 625 | 13,000 |
1985/07/17 | 600 | 605 | 600 | 605 | 57,000 |
1985/07/16 | 606 | 610 | 590 | 595 | 120,000 |
1985/07/15 | 617 | 620 | 616 | 616 | 59,000 |
1985/07/12 | 615 | 620 | 615 | 617 | 129,000 |
1985/07/11 | 620 | 620 | 615 | 616 | 24,000 |
1985/07/10 | 604 | 620 | 604 | 620 | 57,000 |
1985/07/09 | 607 | 613 | 603 | 603 | 76,000 |
1985/07/08 | 615 | 616 | 610 | 610 | 87,000 |
1985/07/06 | 620 | 620 | 611 | 611 | 30,000 |
1985/07/05 | 625 | 625 | 618 | 625 | 63,000 |
1985/07/04 | 628 | 628 | 611 | 621 | 140,000 |
1985/07/03 | 630 | 631 | 630 | 630 | 27,000 |
1985/07/02 | 621 | 629 | 621 | 622 | 6,000 |
1985/07/01 | 639 | 639 | 611 | 611 | 117,000 |
1985/06/29 | 630 | 639 | 625 | 639 | 136,000 |
1985/06/28 | 628 | 630 | 611 | 630 | 157,000 |
1985/06/27 | 615 | 630 | 611 | 618 | 23,000 |
1985/06/26 | 625 | 625 | 600 | 606 | 53,000 |
1985/06/25 | 642 | 642 | 630 | 635 | 57,000 |
1985/06/24 | 650 | 655 | 640 | 640 | 118,000 |
1985/06/22 | 645 | 655 | 645 | 650 | 9,000 |
1985/06/21 | 655 | 655 | 640 | 645 | 36,000 |
1985/06/20 | 640 | 645 | 637 | 645 | 42,000 |
1985/06/19 | 632 | 640 | 630 | 631 | 26,000 |
1985/06/18 | 656 | 657 | 630 | 630 | 88,000 |
1985/06/17 | 656 | 660 | 655 | 660 | 22,000 |
1985/06/15 | 670 | 670 | 670 | 670 | 38,000 |
1985/06/14 | 660 | 680 | 655 | 670 | 42,000 |
1985/06/13 | 674 | 680 | 650 | 650 | 103,000 |
1985/06/12 | 690 | 690 | 665 | 684 | 252,000 |
1985/06/11 | 664 | 694 | 664 | 690 | 453,000 |
1985/06/10 | 685 | 687 | 660 | 664 | 204,000 |
1985/06/07 | 690 | 694 | 663 | 690 | 657,000 |
1985/06/06 | 685 | 692 | 679 | 685 | 1,117,000 |
1985/06/05 | 645 | 680 | 644 | 675 | 863,000 |
1985/06/04 | 638 | 645 | 631 | 645 | 172,000 |
1985/06/03 | 640 | 655 | 638 | 640 | 196,000 |
1985/06/01 | 650 | 659 | 646 | 650 | 334,000 |
1985/05/31 | 634 | 660 | 634 | 640 | 876,000 |
1985/05/30 | 623 | 630 | 623 | 630 | 138,000 |
1985/05/29 | 630 | 630 | 620 | 623 | 487,000 |
1985/05/28 | 611 | 635 | 611 | 620 | 442,000 |
1985/05/27 | 610 | 623 | 607 | 620 | 100,000 |
1985/05/25 | 605 | 610 | 601 | 610 | 92,000 |
1985/05/24 | 595 | 610 | 595 | 605 | 105,000 |
1985/05/23 | 610 | 610 | 590 | 590 | 112,000 |
1985/05/22 | 620 | 620 | 604 | 605 | 246,000 |
1985/05/21 | 637 | 637 | 620 | 620 | 291,000 |
1985/05/20 | 620 | 640 | 620 | 637 | 949,000 |
1985/05/18 | 625 | 625 | 612 | 618 | 582,000 |
1985/05/17 | 572 | 631 | 572 | 627 | 1,694,999 |
1985/05/16 | 570 | 572 | 564 | 564 | 124,000 |
1985/05/15 | 565 | 570 | 562 | 570 | 156,000 |
1985/05/14 | 570 | 570 | 562 | 568 | 21,000 |
1985/05/13 | 560 | 570 | 551 | 570 | 164,000 |
1985/05/10 | 570 | 580 | 555 | 570 | 84,000 |
1985/05/09 | 565 | 570 | 565 | 565 | 45,000 |
1985/05/08 | 585 | 585 | 550 | 551 | 81,000 |
1985/05/07 | 575 | 587 | 574 | 575 | 82,000 |
1985/05/04 | 581 | 592 | 581 | 585 | 118,000 |
1985/05/02 | 591 | 615 | 582 | 594 | 855,000 |
1985/05/01 | 575 | 599 | 554 | 598 | 798,000 |
1985/04/30 | 545 | 560 | 540 | 560 | 76,000 |
1985/04/27 | 529 | 540 | 529 | 540 | 56,000 |
1985/04/26 | 528 | 530 | 528 | 529 | 82,000 |
1985/04/25 | 529 | 540 | 520 | 529 | 61,000 |
1985/04/24 | 526 | 534 | 525 | 534 | 17,000 |
1985/04/23 | 540 | 540 | 525 | 525 | 24,000 |
1985/04/22 | 516 | 539 | 516 | 523 | 81,000 |
1985/04/20 | 510 | 520 | 510 | 511 | 31,000 |
1985/04/19 | 510 | 511 | 510 | 510 | 55,000 |
1985/04/18 | 509 | 518 | 505 | 518 | 32,000 |
1985/04/17 | 501 | 519 | 501 | 519 | 27,000 |
1985/04/16 | 528 | 528 | 515 | 525 | 38,000 |
1985/04/15 | 525 | 530 | 523 | 523 | 23,000 |
1985/04/12 | 520 | 525 | 515 | 520 | 196,000 |
1985/04/11 | 520 | 521 | 520 | 521 | 36,000 |
1985/04/10 | 530 | 530 | 520 | 520 | 23,000 |
1985/04/09 | 521 | 535 | 520 | 535 | 54,000 |
1985/04/08 | 520 | 520 | 510 | 520 | 104,000 |
1985/04/06 | 505 | 520 | 505 | 520 | 22,000 |
1985/04/05 | 510 | 515 | 506 | 506 | 28,000 |
1985/04/04 | 517 | 518 | 506 | 517 | 41,000 |
1985/04/03 | 505 | 520 | 504 | 520 | 24,000 |
1985/04/02 | 501 | 508 | 500 | 505 | 51,000 |
1985/04/01 | 516 | 520 | 510 | 510 | 34,000 |
1985/03/30 | 514 | 514 | 514 | 514 | 3,000 |
1985/03/29 | 505 | 510 | 505 | 510 | 47,000 |
1985/03/28 | 509 | 511 | 503 | 503 | 136,000 |
1985/03/27 | 510 | 510 | 505 | 509 | 63,000 |
1985/03/26 | 513 | 513 | 505 | 511 | 69,000 |
1985/03/25 | 516 | 521 | 510 | 510 | 130,000 |
1985/03/23 | 526 | 526 | 518 | 518 | 30,000 |
1985/03/22 | 534 | 534 | 530 | 530 | 34,000 |
1985/03/20 | 530 | 531 | 526 | 526 | 37,000 |
1985/03/19 | 539 | 540 | 529 | 540 | 119,000 |
1985/03/18 | 509 | 546 | 509 | 539 | 81,000 |
1985/03/16 | 511 | 529 | 511 | 519 | 58,000 |
1985/03/15 | 521 | 530 | 517 | 521 | 32,000 |
1985/03/14 | 526 | 529 | 513 | 524 | 64,000 |
1985/03/13 | 522 | 530 | 522 | 523 | 50,000 |
1985/03/12 | 519 | 531 | 519 | 531 | 67,000 |
1985/03/11 | 538 | 540 | 528 | 529 | 43,000 |
1985/03/08 | 533 | 548 | 531 | 548 | 64,000 |
1985/03/07 | 550 | 550 | 540 | 540 | 248,000 |
1985/03/06 | 551 | 555 | 550 | 551 | 73,000 |
1985/03/05 | 560 | 560 | 550 | 551 | 125,000 |
1985/03/04 | 565 | 569 | 540 | 565 | 106,000 |
1985/03/02 | 563 | 573 | 563 | 570 | 107,000 |
1985/03/01 | 565 | 570 | 556 | 556 | 187,000 |
1985/02/28 | 566 | 575 | 566 | 570 | 75,000 |
1985/02/27 | 576 | 580 | 570 | 576 | 136,000 |
1985/02/26 | 600 | 609 | 576 | 576 | 533,000 |
1985/02/25 | 635 | 639 | 606 | 610 | 636,000 |
1985/02/23 | 640 | 644 | 625 | 635 | 881,000 |
1985/02/22 | 616 | 635 | 610 | 635 | 1,583,000 |
1985/02/21 | 605 | 615 | 588 | 600 | 1,080,000 |
1985/02/20 | 600 | 605 | 589 | 595 | 1,458,000 |
1985/02/19 | 595 | 603 | 590 | 594 | 1,725,999 |
1985/02/18 | 555 | 610 | 551 | 596 | 357,000 |
1985/02/16 | 574 | 574 | 535 | 565 | 121,000 |
1985/02/15 | 543 | 583 | 543 | 574 | 672,000 |
1985/02/14 | 530 | 533 | 530 | 533 | 40,000 |
1985/02/13 | 523 | 530 | 523 | 530 | 21,000 |
1985/02/12 | 530 | 530 | 530 | 530 | 63,000 |
1985/02/08 | 523 | 530 | 523 | 530 | 22,000 |
1985/02/07 | 526 | 530 | 520 | 523 | 114,000 |
1985/02/06 | 521 | 530 | 521 | 530 | 71,000 |
1985/02/05 | 515 | 520 | 513 | 520 | 51,000 |
1985/02/04 | 515 | 515 | 514 | 514 | 19,000 |
1985/02/02 | 520 | 520 | 514 | 515 | 51,000 |
1985/02/01 | 514 | 520 | 514 | 518 | 42,000 |
1985/01/31 | 511 | 512 | 511 | 511 | 72,000 |
1985/01/30 | 516 | 516 | 511 | 511 | 49,000 |
1985/01/29 | 519 | 520 | 516 | 520 | 43,000 |
1985/01/28 | 534 | 534 | 528 | 528 | 23,000 |
1985/01/26 | 530 | 535 | 530 | 535 | 60,000 |
1985/01/25 | 527 | 535 | 527 | 530 | 38,000 |
1985/01/24 | 526 | 526 | 525 | 525 | 35,000 |
1985/01/23 | 535 | 535 | 525 | 525 | 34,000 |
1985/01/22 | 535 | 545 | 535 | 535 | 18,000 |
1985/01/21 | 537 | 539 | 535 | 535 | 39,000 |
1985/01/19 | 537 | 537 | 537 | 537 | 3,000 |
1985/01/18 | 549 | 550 | 536 | 536 | 17,000 |
1985/01/17 | 550 | 550 | 550 | 550 | 13,000 |
1985/01/16 | 538 | 549 | 538 | 539 | 34,000 |
1985/01/14 | 554 | 554 | 535 | 535 | 29,000 |
1985/01/11 | 550 | 559 | 550 | 559 | 13,000 |
1985/01/10 | 550 | 550 | 550 | 550 | 29,000 |
1985/01/09 | 550 | 550 | 541 | 541 | 31,000 |
1985/01/08 | 550 | 561 | 550 | 551 | 24,000 |
1985/01/07 | 570 | 573 | 570 | 570 | 14,000 |