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 |
|---|---|---|---|---|---|
| 1991/12/30 | 830 | 855 | 830 | 855 | 15,000 |
| 1991/12/27 | 844 | 844 | 830 | 830 | 17,000 |
| 1991/12/26 | 830 | 845 | 830 | 845 | 15,000 |
| 1991/12/25 | 834 | 840 | 834 | 840 | 43,000 |
| 1991/12/24 | 876 | 876 | 830 | 830 | 45,000 |
| 1991/12/20 | 859 | 873 | 859 | 866 | 68,000 |
| 1991/12/19 | 874 | 880 | 860 | 860 | 29,000 |
| 1991/12/18 | 875 | 875 | 875 | 875 | 11,000 |
| 1991/12/17 | 875 | 880 | 874 | 875 | 40,000 |
| 1991/12/16 | 889 | 895 | 889 | 895 | 22,000 |
| 1991/12/13 | 865 | 890 | 861 | 890 | 112,000 |
| 1991/12/12 | 841 | 861 | 841 | 860 | 46,000 |
| 1991/12/11 | 840 | 849 | 835 | 840 | 93,000 |
| 1991/12/10 | 810 | 830 | 810 | 830 | 55,000 |
| 1991/12/09 | 810 | 810 | 810 | 810 | 4,000 |
| 1991/12/06 | 820 | 830 | 800 | 830 | 13,000 |
| 1991/12/05 | 828 | 830 | 820 | 820 | 17,000 |
| 1991/12/04 | 790 | 820 | 790 | 820 | 47,000 |
| 1991/12/03 | 764 | 787 | 764 | 781 | 57,000 |
| 1991/12/02 | 795 | 795 | 762 | 763 | 13,000 |
| 1991/11/29 | 810 | 810 | 800 | 804 | 27,000 |
| 1991/11/28 | 815 | 830 | 815 | 830 | 10,000 |
| 1991/11/27 | 825 | 835 | 825 | 835 | 147,000 |
| 1991/11/26 | 840 | 840 | 840 | 840 | 4,000 |
| 1991/11/25 | 840 | 840 | 840 | 840 | 4,000 |
| 1991/11/22 | 860 | 860 | 840 | 840 | 28,000 |
| 1991/11/21 | 870 | 870 | 860 | 860 | 18,000 |
| 1991/11/20 | 890 | 891 | 860 | 860 | 30,000 |
| 1991/11/19 | 870 | 880 | 861 | 880 | 46,000 |
| 1991/11/15 | 882 | 891 | 880 | 880 | 44,000 |
| 1991/11/14 | 910 | 910 | 881 | 881 | 11,000 |
| 1991/11/13 | 927 | 927 | 922 | 922 | 14,000 |
| 1991/11/12 | 925 | 935 | 924 | 924 | 102,000 |
| 1991/11/11 | 935 | 935 | 912 | 930 | 57,000 |
| 1991/11/08 | 935 | 945 | 935 | 935 | 60,000 |
| 1991/11/07 | 939 | 945 | 935 | 935 | 34,000 |
| 1991/11/06 | 955 | 955 | 949 | 949 | 25,000 |
| 1991/11/05 | 948 | 958 | 946 | 950 | 79,000 |
| 1991/11/01 | 938 | 945 | 935 | 945 | 44,000 |
| 1991/10/31 | 940 | 946 | 935 | 935 | 45,000 |
| 1991/10/30 | 940 | 941 | 935 | 940 | 69,000 |
| 1991/10/29 | 942 | 954 | 942 | 942 | 33,000 |
| 1991/10/28 | 940 | 942 | 940 | 942 | 29,000 |
| 1991/10/25 | 940 | 945 | 940 | 940 | 48,000 |
| 1991/10/24 | 925 | 935 | 925 | 935 | 54,000 |
| 1991/10/23 | 929 | 935 | 920 | 935 | 99,000 |
| 1991/10/22 | 921 | 930 | 919 | 930 | 78,000 |
| 1991/10/21 | 920 | 920 | 911 | 911 | 96,000 |
| 1991/10/18 | 910 | 920 | 906 | 911 | 53,000 |
| 1991/10/17 | 906 | 907 | 906 | 906 | 37,000 |
| 1991/10/16 | 899 | 906 | 899 | 906 | 116,000 |
| 1991/10/15 | 895 | 900 | 890 | 900 | 185,000 |
| 1991/10/14 | 889 | 890 | 869 | 885 | 81,000 |
| 1991/10/11 | 910 | 910 | 900 | 900 | 37,000 |
| 1991/10/09 | 910 | 917 | 910 | 915 | 169,000 |
| 1991/10/08 | 911 | 925 | 911 | 916 | 125,000 |
| 1991/10/07 | 934 | 934 | 920 | 920 | 315,000 |
| 1991/10/04 | 925 | 950 | 924 | 944 | 288,000 |
| 1991/10/03 | 909 | 915 | 906 | 914 | 154,000 |
| 1991/10/02 | 916 | 917 | 901 | 902 | 68,000 |
| 1991/10/01 | 902 | 919 | 900 | 906 | 283,000 |
| 1991/09/30 | 900 | 919 | 890 | 892 | 355,000 |
| 1991/09/27 | 919 | 919 | 886 | 890 | 482,000 |
| 1991/09/26 | 865 | 920 | 859 | 920 | 333,000 |
| 1991/09/25 | 840 | 855 | 840 | 855 | 100,000 |
| 1991/09/24 | 830 | 843 | 830 | 835 | 45,000 |
| 1991/09/20 | 823 | 830 | 811 | 820 | 170,000 |
| 1991/09/19 | 850 | 850 | 815 | 820 | 201,000 |
| 1991/09/18 | 824 | 849 | 816 | 845 | 213,000 |
| 1991/09/17 | 818 | 819 | 810 | 814 | 64,000 |
| 1991/09/13 | 768 | 800 | 768 | 788 | 258,000 |
| 1991/09/12 | 786 | 786 | 770 | 778 | 91,000 |
| 1991/09/11 | 789 | 795 | 770 | 778 | 121,000 |
| 1991/09/10 | 812 | 812 | 790 | 809 | 32,000 |
| 1991/09/09 | 835 | 835 | 813 | 813 | 68,000 |
| 1991/09/06 | 800 | 824 | 800 | 805 | 142,000 |
| 1991/09/05 | 752 | 780 | 752 | 780 | 124,000 |
| 1991/09/04 | 754 | 760 | 745 | 750 | 44,000 |
| 1991/09/03 | 740 | 755 | 740 | 745 | 25,000 |
| 1991/09/02 | 750 | 760 | 739 | 745 | 37,000 |
| 1991/08/30 | 726 | 750 | 726 | 750 | 12,000 |
| 1991/08/29 | 711 | 720 | 711 | 720 | 21,000 |
| 1991/08/28 | 720 | 726 | 710 | 710 | 42,000 |
| 1991/08/27 | 721 | 725 | 720 | 720 | 23,000 |
| 1991/08/26 | 740 | 740 | 725 | 725 | 21,000 |
| 1991/08/23 | 748 | 750 | 740 | 740 | 48,000 |
| 1991/08/22 | 756 | 760 | 746 | 746 | 29,000 |
| 1991/08/21 | 730 | 735 | 720 | 726 | 102,000 |
| 1991/08/20 | 710 | 714 | 710 | 710 | 96,000 |
| 1991/08/16 | 780 | 780 | 775 | 775 | 10,000 |
| 1991/08/15 | 776 | 780 | 775 | 780 | 27,000 |
| 1991/08/14 | 775 | 776 | 774 | 776 | 25,000 |
| 1991/08/13 | 795 | 795 | 775 | 776 | 21,000 |
| 1991/08/12 | 825 | 825 | 805 | 805 | 9,000 |
| 1991/08/09 | 811 | 825 | 811 | 819 | 8,000 |
| 1991/08/08 | 831 | 831 | 830 | 830 | 14,000 |
| 1991/08/07 | 845 | 845 | 830 | 831 | 8,000 |
| 1991/08/06 | 855 | 855 | 846 | 850 | 82,000 |
| 1991/08/05 | 850 | 860 | 850 | 855 | 19,000 |
| 1991/08/02 | 853 | 860 | 853 | 855 | 19,000 |
| 1991/08/01 | 860 | 868 | 853 | 860 | 14,000 |
| 1991/07/31 | 850 | 860 | 848 | 860 | 85,000 |
| 1991/07/30 | 830 | 850 | 830 | 850 | 55,000 |
| 1991/07/29 | 820 | 830 | 813 | 830 | 11,000 |
| 1991/07/26 | 820 | 821 | 810 | 810 | 43,000 |
| 1991/07/25 | 830 | 830 | 820 | 821 | 4,000 |
| 1991/07/24 | 816 | 830 | 815 | 830 | 16,000 |
| 1991/07/23 | 810 | 815 | 810 | 815 | 7,000 |
| 1991/07/22 | 810 | 845 | 810 | 845 | 33,000 |
| 1991/07/19 | 830 | 830 | 810 | 810 | 14,000 |
| 1991/07/18 | 838 | 838 | 800 | 801 | 23,000 |
| 1991/07/17 | 850 | 850 | 848 | 848 | 53,000 |
| 1991/07/16 | 835 | 850 | 835 | 850 | 62,000 |
| 1991/07/15 | 830 | 831 | 825 | 831 | 7,000 |
| 1991/07/12 | 801 | 810 | 801 | 810 | 14,000 |
| 1991/07/11 | 824 | 824 | 810 | 820 | 15,000 |
| 1991/07/10 | 771 | 814 | 770 | 814 | 21,000 |
| 1991/07/09 | 750 | 770 | 720 | 770 | 111,000 |
| 1991/07/08 | 797 | 797 | 770 | 770 | 110,000 |
| 1991/07/05 | 810 | 820 | 781 | 797 | 92,000 |
| 1991/07/04 | 790 | 800 | 790 | 800 | 26,000 |
| 1991/07/03 | 883 | 883 | 840 | 840 | 81,000 |
| 1991/07/02 | 878 | 878 | 872 | 873 | 69,000 |
| 1991/07/01 | 860 | 878 | 860 | 878 | 82,000 |
| 1991/06/28 | 860 | 880 | 860 | 860 | 44,000 |
| 1991/06/27 | 881 | 881 | 860 | 860 | 67,000 |
| 1991/06/26 | 884 | 898 | 884 | 885 | 25,000 |
| 1991/06/25 | 870 | 882 | 870 | 882 | 47,000 |
| 1991/06/24 | 881 | 882 | 880 | 882 | 8,000 |
| 1991/06/21 | 911 | 920 | 880 | 880 | 35,000 |
| 1991/06/20 | 881 | 901 | 881 | 900 | 180,000 |
| 1991/06/19 | 901 | 901 | 891 | 892 | 13,000 |
| 1991/06/18 | 924 | 929 | 920 | 920 | 36,000 |
| 1991/06/17 | 913 | 914 | 913 | 914 | 15,000 |
| 1991/06/14 | 910 | 919 | 900 | 912 | 79,000 |
| 1991/06/13 | 900 | 900 | 900 | 900 | 8,000 |
| 1991/06/12 | 914 | 914 | 900 | 900 | 32,000 |
| 1991/06/11 | 900 | 900 | 891 | 900 | 51,000 |
| 1991/06/10 | 897 | 897 | 888 | 888 | 37,000 |
| 1991/06/07 | 890 | 896 | 890 | 896 | 24,000 |
| 1991/06/06 | 900 | 900 | 895 | 895 | 11,000 |
| 1991/06/05 | 915 | 915 | 898 | 898 | 3,000 |
| 1991/06/04 | 926 | 926 | 915 | 915 | 27,000 |
| 1991/06/03 | 931 | 931 | 921 | 926 | 22,000 |
| 1991/05/31 | 885 | 900 | 885 | 900 | 65,000 |
| 1991/05/30 | 885 | 895 | 882 | 885 | 58,000 |
| 1991/05/29 | 882 | 886 | 882 | 885 | 21,000 |
| 1991/05/28 | 883 | 900 | 883 | 892 | 26,000 |
| 1991/05/27 | 883 | 890 | 883 | 886 | 22,000 |
| 1991/05/24 | 900 | 901 | 893 | 893 | 58,000 |
| 1991/05/23 | 900 | 911 | 900 | 901 | 22,000 |
| 1991/05/22 | 926 | 930 | 915 | 915 | 24,000 |
| 1991/05/21 | 911 | 936 | 911 | 936 | 93,000 |
| 1991/05/20 | 901 | 921 | 901 | 921 | 24,000 |
| 1991/05/17 | 900 | 920 | 900 | 920 | 55,000 |
| 1991/05/16 | 909 | 909 | 890 | 900 | 30,000 |
| 1991/05/15 | 930 | 932 | 910 | 910 | 20,000 |
| 1991/05/14 | 931 | 931 | 926 | 926 | 49,000 |
| 1991/05/13 | 955 | 955 | 925 | 925 | 37,000 |
| 1991/05/10 | 960 | 960 | 950 | 960 | 22,000 |
| 1991/05/09 | 970 | 970 | 960 | 960 | 25,000 |
| 1991/05/08 | 970 | 970 | 960 | 960 | 19,000 |
| 1991/05/07 | 960 | 960 | 950 | 960 | 19,000 |
| 1991/05/02 | 954 | 954 | 950 | 950 | 24,000 |
| 1991/05/01 | 948 | 960 | 948 | 950 | 17,000 |
| 1991/04/30 | 948 | 948 | 947 | 947 | 26,000 |
| 1991/04/26 | 929 | 954 | 925 | 948 | 46,000 |
| 1991/04/25 | 965 | 965 | 939 | 939 | 73,000 |
| 1991/04/24 | 961 | 972 | 960 | 960 | 58,000 |
| 1991/04/23 | 971 | 971 | 961 | 963 | 47,000 |
| 1991/04/22 | 1,010 | 1,020 | 990 | 991 | 170,000 |
| 1991/04/19 | 1,010 | 1,020 | 1,000 | 1,000 | 9,000 |
| 1991/04/18 | 1,030 | 1,030 | 1,000 | 1,000 | 107,000 |
| 1991/04/17 | 1,000 | 1,030 | 1,000 | 1,030 | 301,000 |
| 1991/04/16 | 990 | 1,000 | 990 | 1,000 | 188,000 |
| 1991/04/15 | 1,000 | 1,000 | 995 | 1,000 | 85,000 |
| 1991/04/12 | 1,000 | 1,000 | 992 | 995 | 156,000 |
| 1991/04/11 | 1,000 | 1,000 | 998 | 998 | 89,000 |
| 1991/04/10 | 987 | 1,030 | 986 | 1,000 | 80,000 |
| 1991/04/09 | 990 | 992 | 985 | 986 | 84,000 |
| 1991/04/08 | 980 | 994 | 973 | 977 | 108,000 |
| 1991/04/05 | 972 | 990 | 972 | 980 | 137,000 |
| 1991/04/04 | 995 | 995 | 971 | 971 | 29,000 |
| 1991/04/03 | 970 | 1,000 | 970 | 990 | 64,000 |
| 1991/04/02 | 960 | 965 | 950 | 960 | 118,000 |
| 1991/04/01 | 1,000 | 1,000 | 959 | 960 | 90,000 |
| 1991/03/29 | 986 | 1,000 | 986 | 1,000 | 14,000 |
| 1991/03/28 | 969 | 1,000 | 969 | 980 | 112,000 |
| 1991/03/27 | 1,000 | 1,000 | 979 | 979 | 50,000 |
| 1991/03/26 | 1,010 | 1,030 | 1,000 | 1,000 | 35,000 |
| 1991/03/25 | 1,010 | 1,030 | 1,000 | 1,030 | 134,000 |
| 1991/03/22 | 1,050 | 1,050 | 1,010 | 1,010 | 196,000 |
| 1991/03/20 | 1,030 | 1,060 | 1,030 | 1,030 | 433,000 |
| 1991/03/19 | 1,030 | 1,120 | 1,020 | 1,070 | 1,075,000 |
| 1991/03/18 | 1,020 | 1,040 | 1,020 | 1,030 | 149,000 |
| 1991/03/15 | 1,020 | 1,040 | 1,010 | 1,020 | 167,000 |
| 1991/03/14 | 1,020 | 1,030 | 1,010 | 1,030 | 169,000 |
| 1991/03/13 | 1,030 | 1,040 | 1,010 | 1,030 | 152,000 |
| 1991/03/12 | 1,040 | 1,070 | 1,030 | 1,050 | 274,000 |
| 1991/03/11 | 998 | 1,080 | 998 | 1,060 | 823,000 |
| 1991/03/08 | 1,000 | 1,000 | 991 | 1,000 | 97,000 |
| 1991/03/07 | 997 | 1,010 | 989 | 1,000 | 172,000 |
| 1991/03/06 | 1,040 | 1,040 | 991 | 997 | 260,000 |
| 1991/03/05 | 968 | 1,040 | 968 | 1,020 | 1,129,000 |
| 1991/03/04 | 892 | 948 | 885 | 948 | 4,163,000 |
| 1991/03/01 | 910 | 911 | 900 | 901 | 74,000 |
| 1991/02/28 | 911 | 930 | 911 | 918 | 147,000 |
| 1991/02/27 | 901 | 910 | 900 | 905 | 35,000 |
| 1991/02/26 | 917 | 930 | 901 | 901 | 99,000 |
| 1991/02/25 | 920 | 927 | 910 | 927 | 87,000 |
| 1991/02/22 | 924 | 940 | 910 | 928 | 144,000 |
| 1991/02/21 | 925 | 928 | 915 | 928 | 66,000 |
| 1991/02/20 | 940 | 940 | 910 | 932 | 103,000 |
| 1991/02/19 | 930 | 952 | 924 | 940 | 187,000 |
| 1991/02/18 | 938 | 938 | 920 | 920 | 116,000 |
| 1991/02/15 | 887 | 890 | 880 | 889 | 102,000 |
| 1991/02/14 | 859 | 900 | 859 | 880 | 297,000 |
| 1991/02/13 | 840 | 850 | 838 | 850 | 121,000 |
| 1991/02/12 | 850 | 860 | 850 | 850 | 69,000 |
| 1991/02/08 | 800 | 822 | 800 | 820 | 83,000 |
| 1991/02/07 | 786 | 810 | 786 | 809 | 108,000 |
| 1991/02/06 | 771 | 787 | 771 | 786 | 110,000 |
| 1991/02/05 | 760 | 764 | 758 | 760 | 92,000 |
| 1991/02/04 | 764 | 764 | 750 | 750 | 16,000 |
| 1991/02/01 | 747 | 760 | 747 | 759 | 18,000 |
| 1991/01/31 | 750 | 750 | 748 | 750 | 28,000 |
| 1991/01/30 | 752 | 752 | 741 | 742 | 21,000 |
| 1991/01/29 | 752 | 757 | 744 | 745 | 30,000 |
| 1991/01/28 | 768 | 768 | 750 | 751 | 19,000 |
| 1991/01/25 | 750 | 770 | 750 | 770 | 38,000 |
| 1991/01/24 | 760 | 770 | 755 | 760 | 38,000 |
| 1991/01/23 | 770 | 790 | 770 | 780 | 38,000 |
| 1991/01/22 | 820 | 820 | 790 | 800 | 44,000 |
| 1991/01/21 | 825 | 825 | 805 | 805 | 97,000 |
| 1991/01/18 | 826 | 826 | 820 | 825 | 116,000 |
| 1991/01/17 | 810 | 830 | 810 | 815 | 101,000 |
| 1991/01/16 | 822 | 832 | 820 | 830 | 69,000 |
| 1991/01/14 | 840 | 840 | 830 | 832 | 74,000 |
| 1991/01/11 | 879 | 879 | 850 | 850 | 41,000 |
| 1991/01/10 | 869 | 869 | 840 | 869 | 138,000 |
| 1991/01/09 | 850 | 870 | 840 | 850 | 58,000 |
| 1991/01/08 | 870 | 870 | 870 | 870 | 67,000 |
| 1991/01/07 | 880 | 880 | 870 | 870 | 51,000 |
| 1991/01/04 | 880 | 880 | 875 | 880 | 41,000 |