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 |
---|---|---|---|---|---|
1993/12/30 | 525 | 525 | 525 | 525 | 9,000 |
1993/12/29 | 542 | 550 | 540 | 540 | 8,000 |
1993/12/28 | 521 | 543 | 520 | 543 | 161,000 |
1993/12/27 | 520 | 530 | 520 | 530 | 16,000 |
1993/12/24 | 550 | 550 | 546 | 550 | 54,000 |
1993/12/22 | 552 | 552 | 550 | 550 | 263,000 |
1993/12/21 | 560 | 563 | 555 | 555 | 17,000 |
1993/12/20 | 567 | 569 | 552 | 552 | 45,000 |
1993/12/17 | 561 | 561 | 552 | 552 | 51,000 |
1993/12/16 | 564 | 565 | 551 | 555 | 50,000 |
1993/12/15 | 559 | 562 | 550 | 550 | 29,000 |
1993/12/14 | 575 | 575 | 562 | 563 | 102,000 |
1993/12/13 | 560 | 575 | 560 | 575 | 34,000 |
1993/12/10 | 530 | 560 | 530 | 555 | 57,000 |
1993/12/09 | 536 | 550 | 536 | 536 | 12,000 |
1993/12/08 | 530 | 540 | 530 | 538 | 21,000 |
1993/12/07 | 530 | 555 | 530 | 540 | 13,000 |
1993/12/06 | 550 | 550 | 535 | 535 | 27,000 |
1993/12/03 | 559 | 559 | 541 | 542 | 30,000 |
1993/12/02 | 550 | 568 | 550 | 550 | 71,000 |
1993/12/01 | 522 | 550 | 522 | 550 | 25,000 |
1993/11/30 | 526 | 530 | 515 | 520 | 32,000 |
1993/11/29 | 502 | 529 | 502 | 529 | 24,000 |
1993/11/26 | 551 | 554 | 540 | 554 | 54,000 |
1993/11/25 | 550 | 555 | 550 | 551 | 20,000 |
1993/11/24 | 564 | 565 | 560 | 565 | 35,000 |
1993/11/22 | 591 | 594 | 568 | 570 | 53,000 |
1993/11/19 | 568 | 573 | 565 | 571 | 41,000 |
1993/11/18 | 570 | 571 | 568 | 570 | 200,000 |
1993/11/17 | 586 | 590 | 568 | 568 | 38,000 |
1993/11/16 | 569 | 586 | 569 | 585 | 11,000 |
1993/11/15 | 575 | 580 | 568 | 568 | 42,000 |
1993/11/12 | 590 | 590 | 570 | 573 | 46,000 |
1993/11/11 | 586 | 586 | 570 | 570 | 17,000 |
1993/11/10 | 550 | 587 | 550 | 587 | 34,000 |
1993/11/09 | 617 | 617 | 590 | 590 | 22,000 |
1993/11/08 | 610 | 626 | 610 | 620 | 7,000 |
1993/11/05 | 640 | 640 | 605 | 627 | 36,000 |
1993/11/04 | 662 | 665 | 650 | 650 | 24,000 |
1993/11/02 | 662 | 662 | 662 | 662 | 12,000 |
1993/11/01 | 661 | 661 | 661 | 661 | 16,000 |
1993/10/29 | 661 | 662 | 652 | 661 | 96,000 |
1993/10/28 | 652 | 658 | 652 | 652 | 24,000 |
1993/10/27 | 650 | 660 | 650 | 652 | 45,000 |
1993/10/26 | 658 | 658 | 654 | 655 | 28,000 |
1993/10/25 | 651 | 665 | 651 | 659 | 64,000 |
1993/10/22 | 650 | 660 | 645 | 651 | 51,000 |
1993/10/21 | 669 | 669 | 650 | 650 | 26,000 |
1993/10/20 | 675 | 675 | 654 | 654 | 46,000 |
1993/10/19 | 649 | 665 | 649 | 665 | 15,000 |
1993/10/18 | 644 | 650 | 644 | 650 | 53,000 |
1993/10/15 | 642 | 650 | 642 | 650 | 41,000 |
1993/10/14 | 642 | 645 | 642 | 642 | 59,000 |
1993/10/13 | 650 | 650 | 645 | 650 | 8,000 |
1993/10/12 | 650 | 650 | 645 | 645 | 18,000 |
1993/10/08 | 655 | 660 | 640 | 640 | 89,000 |
1993/10/07 | 664 | 664 | 645 | 645 | 66,000 |
1993/10/06 | 646 | 674 | 645 | 674 | 31,000 |
1993/10/05 | 650 | 650 | 643 | 644 | 32,000 |
1993/10/04 | 650 | 650 | 645 | 650 | 42,000 |
1993/10/01 | 670 | 670 | 656 | 656 | 32,000 |
1993/09/30 | 670 | 670 | 668 | 670 | 60,000 |
1993/09/29 | 671 | 674 | 667 | 670 | 168,000 |
1993/09/28 | 675 | 681 | 672 | 673 | 52,000 |
1993/09/27 | 675 | 675 | 670 | 672 | 50,000 |
1993/09/24 | 663 | 674 | 660 | 671 | 92,000 |
1993/09/22 | 673 | 673 | 655 | 659 | 24,000 |
1993/09/21 | 644 | 672 | 644 | 655 | 139,000 |
1993/09/20 | 670 | 670 | 650 | 650 | 29,000 |
1993/09/17 | 650 | 650 | 640 | 650 | 24,000 |
1993/09/16 | 669 | 669 | 650 | 650 | 19,000 |
1993/09/14 | 670 | 670 | 652 | 669 | 24,000 |
1993/09/13 | 650 | 680 | 650 | 670 | 189,000 |
1993/09/10 | 656 | 656 | 648 | 648 | 150,000 |
1993/09/09 | 679 | 680 | 667 | 667 | 88,000 |
1993/09/08 | 655 | 685 | 650 | 680 | 201,000 |
1993/09/07 | 670 | 670 | 650 | 650 | 35,000 |
1993/09/06 | 669 | 669 | 661 | 669 | 11,000 |
1993/09/03 | 656 | 670 | 656 | 670 | 33,000 |
1993/09/02 | 658 | 658 | 653 | 653 | 8,000 |
1993/09/01 | 670 | 670 | 665 | 665 | 4,000 |
1993/08/31 | 678 | 678 | 672 | 672 | 4,000 |
1993/08/30 | 675 | 679 | 670 | 679 | 35,000 |
1993/08/27 | 664 | 676 | 663 | 670 | 64,000 |
1993/08/26 | 655 | 665 | 655 | 663 | 40,000 |
1993/08/25 | 650 | 655 | 650 | 655 | 30,000 |
1993/08/24 | 646 | 655 | 646 | 650 | 17,000 |
1993/08/23 | 654 | 654 | 645 | 645 | 18,000 |
1993/08/20 | 655 | 655 | 644 | 644 | 52,000 |
1993/08/19 | 640 | 646 | 640 | 643 | 43,000 |
1993/08/18 | 634 | 643 | 634 | 637 | 26,000 |
1993/08/17 | 633 | 642 | 632 | 633 | 169,000 |
1993/08/16 | 642 | 643 | 641 | 643 | 65,000 |
1993/08/13 | 634 | 643 | 634 | 638 | 200,000 |
1993/08/12 | 655 | 660 | 642 | 642 | 203,000 |
1993/08/11 | 640 | 655 | 638 | 654 | 58,000 |
1993/08/10 | 640 | 650 | 640 | 640 | 93,000 |
1993/08/09 | 640 | 650 | 640 | 640 | 36,000 |
1993/08/06 | 640 | 646 | 640 | 640 | 25,000 |
1993/08/05 | 650 | 652 | 646 | 646 | 56,000 |
1993/08/04 | 660 | 660 | 645 | 650 | 97,000 |
1993/08/03 | 667 | 667 | 659 | 660 | 27,000 |
1993/08/02 | 674 | 674 | 671 | 671 | 22,000 |
1993/07/30 | 680 | 685 | 674 | 675 | 92,000 |
1993/07/29 | 685 | 685 | 660 | 680 | 119,000 |
1993/07/28 | 711 | 714 | 700 | 700 | 76,000 |
1993/07/27 | 685 | 710 | 685 | 710 | 10,000 |
1993/07/26 | 709 | 709 | 695 | 695 | 14,000 |
1993/07/23 | 687 | 709 | 686 | 709 | 21,000 |
1993/07/22 | 709 | 714 | 686 | 686 | 112,000 |
1993/07/21 | 691 | 700 | 684 | 685 | 52,000 |
1993/07/20 | 685 | 685 | 684 | 684 | 36,000 |
1993/07/19 | 695 | 695 | 680 | 685 | 56,000 |
1993/07/16 | 715 | 719 | 711 | 715 | 37,000 |
1993/07/15 | 720 | 730 | 710 | 710 | 59,000 |
1993/07/14 | 714 | 715 | 714 | 715 | 108,000 |
1993/07/13 | 710 | 710 | 710 | 710 | 8,000 |
1993/07/12 | 693 | 693 | 692 | 692 | 10,000 |
1993/07/09 | 685 | 688 | 685 | 688 | 26,000 |
1993/07/08 | 680 | 685 | 675 | 685 | 63,000 |
1993/07/07 | 690 | 700 | 675 | 686 | 19,000 |
1993/07/06 | 690 | 690 | 690 | 690 | 18,000 |
1993/07/05 | 710 | 710 | 700 | 700 | 31,000 |
1993/07/02 | 725 | 725 | 710 | 710 | 21,000 |
1993/07/01 | 710 | 720 | 710 | 710 | 13,000 |
1993/06/30 | 710 | 728 | 709 | 710 | 49,000 |
1993/06/29 | 710 | 710 | 708 | 709 | 22,000 |
1993/06/28 | 710 | 710 | 710 | 710 | 8,000 |
1993/06/25 | 710 | 715 | 700 | 715 | 26,000 |
1993/06/24 | 706 | 706 | 701 | 706 | 22,000 |
1993/06/23 | 709 | 720 | 709 | 713 | 37,000 |
1993/06/22 | 655 | 670 | 655 | 670 | 68,000 |
1993/06/21 | 707 | 707 | 650 | 650 | 70,000 |
1993/06/18 | 715 | 715 | 706 | 707 | 32,000 |
1993/06/17 | 728 | 730 | 708 | 708 | 200,000 |
1993/06/16 | 734 | 739 | 700 | 710 | 81,000 |
1993/06/15 | 782 | 782 | 780 | 780 | 12,000 |
1993/06/14 | 795 | 798 | 780 | 790 | 103,000 |
1993/06/11 | 820 | 820 | 806 | 815 | 125,000 |
1993/06/10 | 795 | 809 | 795 | 800 | 186,000 |
1993/06/08 | 776 | 785 | 776 | 785 | 129,000 |
1993/06/07 | 756 | 775 | 755 | 770 | 78,000 |
1993/06/04 | 750 | 750 | 742 | 745 | 38,000 |
1993/06/03 | 735 | 756 | 731 | 750 | 22,000 |
1993/06/02 | 750 | 758 | 741 | 741 | 99,000 |
1993/06/01 | 750 | 750 | 740 | 750 | 34,000 |
1993/05/31 | 757 | 757 | 750 | 750 | 9,000 |
1993/05/28 | 760 | 760 | 751 | 756 | 29,000 |
1993/05/27 | 734 | 754 | 734 | 741 | 38,000 |
1993/05/26 | 760 | 760 | 734 | 744 | 47,000 |
1993/05/25 | 760 | 765 | 760 | 760 | 41,000 |
1993/05/24 | 770 | 774 | 760 | 760 | 46,000 |
1993/05/21 | 775 | 775 | 760 | 770 | 106,000 |
1993/05/20 | 774 | 790 | 760 | 775 | 104,000 |
1993/05/19 | 750 | 760 | 750 | 759 | 122,000 |
1993/05/18 | 743 | 750 | 743 | 750 | 75,000 |
1993/05/17 | 737 | 742 | 737 | 742 | 96,000 |
1993/05/14 | 730 | 737 | 730 | 737 | 33,000 |
1993/05/13 | 725 | 740 | 725 | 738 | 222,000 |
1993/05/12 | 720 | 730 | 720 | 725 | 175,000 |
1993/05/11 | 718 | 719 | 713 | 719 | 45,000 |
1993/05/10 | 690 | 701 | 690 | 691 | 57,000 |
1993/05/07 | 675 | 690 | 675 | 690 | 42,000 |
1993/05/06 | 667 | 675 | 667 | 675 | 75,000 |
1993/04/30 | 655 | 664 | 655 | 664 | 27,000 |
1993/04/28 | 664 | 664 | 650 | 660 | 82,000 |
1993/04/27 | 650 | 659 | 650 | 659 | 149,000 |
1993/04/26 | 659 | 659 | 635 | 635 | 89,000 |
1993/04/23 | 640 | 645 | 630 | 630 | 53,000 |
1993/04/22 | 650 | 650 | 630 | 630 | 222,000 |
1993/04/21 | 647 | 647 | 640 | 640 | 90,000 |
1993/04/20 | 640 | 645 | 635 | 640 | 76,000 |
1993/04/19 | 603 | 630 | 603 | 630 | 25,000 |
1993/04/16 | 640 | 640 | 620 | 620 | 51,000 |
1993/04/15 | 641 | 650 | 640 | 640 | 82,000 |
1993/04/14 | 634 | 643 | 630 | 641 | 190,000 |
1993/04/13 | 610 | 626 | 610 | 624 | 90,000 |
1993/04/12 | 611 | 612 | 603 | 603 | 176,000 |
1993/04/09 | 620 | 626 | 610 | 610 | 251,000 |
1993/04/08 | 602 | 620 | 601 | 620 | 306,000 |
1993/04/07 | 601 | 615 | 601 | 603 | 111,000 |
1993/04/06 | 616 | 616 | 601 | 601 | 45,000 |
1993/04/05 | 590 | 618 | 588 | 616 | 57,000 |
1993/04/02 | 572 | 590 | 572 | 575 | 29,000 |
1993/04/01 | 588 | 588 | 565 | 571 | 76,000 |
1993/03/31 | 580 | 590 | 575 | 588 | 46,000 |
1993/03/30 | 584 | 584 | 560 | 580 | 74,000 |
1993/03/29 | 571 | 590 | 571 | 580 | 101,000 |
1993/03/26 | 560 | 565 | 551 | 565 | 20,000 |
1993/03/25 | 550 | 569 | 540 | 540 | 67,000 |
1993/03/24 | 545 | 560 | 545 | 549 | 31,000 |
1993/03/23 | 544 | 551 | 540 | 545 | 164,000 |
1993/03/22 | 551 | 554 | 543 | 544 | 73,000 |
1993/03/19 | 574 | 580 | 521 | 521 | 62,000 |
1993/03/18 | 527 | 569 | 520 | 569 | 130,000 |
1993/03/17 | 527 | 527 | 525 | 525 | 46,000 |
1993/03/16 | 524 | 524 | 520 | 522 | 52,000 |
1993/03/15 | 520 | 525 | 515 | 515 | 49,000 |
1993/03/12 | 536 | 536 | 510 | 510 | 77,000 |
1993/03/11 | 536 | 536 | 530 | 530 | 25,000 |
1993/03/10 | 525 | 533 | 525 | 525 | 15,000 |
1993/03/09 | 544 | 544 | 516 | 535 | 88,000 |
1993/03/08 | 515 | 536 | 510 | 530 | 34,000 |
1993/03/05 | 516 | 516 | 510 | 510 | 42,000 |
1993/03/04 | 516 | 524 | 516 | 516 | 10,000 |
1993/03/03 | 531 | 535 | 525 | 525 | 23,000 |
1993/03/02 | 517 | 530 | 517 | 530 | 24,000 |
1993/03/01 | 517 | 517 | 516 | 517 | 7,000 |
1993/02/26 | 520 | 520 | 515 | 515 | 27,000 |
1993/02/25 | 512 | 520 | 512 | 520 | 21,000 |
1993/02/24 | 515 | 520 | 515 | 520 | 12,000 |
1993/02/23 | 511 | 520 | 510 | 520 | 16,000 |
1993/02/22 | 530 | 530 | 520 | 520 | 39,000 |
1993/02/19 | 530 | 536 | 520 | 520 | 34,000 |
1993/02/18 | 520 | 521 | 520 | 521 | 15,000 |
1993/02/17 | 535 | 535 | 520 | 520 | 11,000 |
1993/02/16 | 514 | 536 | 513 | 536 | 25,000 |
1993/02/15 | 515 | 515 | 510 | 510 | 70,000 |
1993/02/12 | 515 | 515 | 511 | 515 | 24,000 |
1993/02/10 | 530 | 530 | 510 | 510 | 38,000 |
1993/02/09 | 533 | 533 | 522 | 522 | 24,000 |
1993/02/08 | 540 | 545 | 531 | 531 | 23,000 |
1993/02/05 | 550 | 550 | 542 | 545 | 20,000 |
1993/02/04 | 557 | 557 | 543 | 545 | 8,000 |
1993/02/03 | 557 | 560 | 555 | 560 | 36,000 |
1993/02/02 | 550 | 550 | 547 | 547 | 11,000 |
1993/02/01 | 564 | 565 | 550 | 550 | 19,000 |
1993/01/29 | 565 | 565 | 546 | 565 | 8,000 |
1993/01/28 | 570 | 585 | 570 | 585 | 27,000 |
1993/01/27 | 565 | 570 | 565 | 570 | 33,000 |
1993/01/26 | 557 | 569 | 557 | 565 | 8,000 |
1993/01/25 | 550 | 556 | 550 | 556 | 23,000 |
1993/01/22 | 540 | 550 | 540 | 550 | 14,000 |
1993/01/21 | 555 | 560 | 550 | 550 | 15,000 |
1993/01/20 | 546 | 546 | 535 | 535 | 31,000 |
1993/01/19 | 536 | 536 | 536 | 536 | 3,000 |
1993/01/18 | 526 | 527 | 526 | 526 | 16,000 |
1993/01/14 | 541 | 541 | 540 | 540 | 51,000 |
1993/01/13 | 540 | 560 | 540 | 540 | 11,000 |
1993/01/12 | 546 | 546 | 540 | 545 | 3,000 |
1993/01/11 | 570 | 570 | 556 | 556 | 6,000 |
1993/01/08 | 570 | 570 | 570 | 570 | 11,000 |
1993/01/07 | 546 | 566 | 546 | 556 | 14,000 |
1993/01/06 | 545 | 545 | 545 | 545 | 11,000 |
1993/01/05 | 555 | 555 | 545 | 545 | 4,000 |
1993/01/04 | 545 | 545 | 545 | 545 | 2,000 |