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 |
|---|---|---|---|---|---|
| 1996/12/30 | 627 | 627 | 615 | 624 | 16,000 |
| 1996/12/27 | 641 | 645 | 619 | 622 | 357,000 |
| 1996/12/26 | 675 | 675 | 630 | 640 | 346,000 |
| 1996/12/25 | 670 | 670 | 635 | 665 | 88,000 |
| 1996/12/24 | 676 | 685 | 670 | 675 | 221,000 |
| 1996/12/20 | 675 | 680 | 665 | 675 | 128,000 |
| 1996/12/19 | 670 | 685 | 666 | 685 | 153,000 |
| 1996/12/18 | 661 | 680 | 661 | 680 | 102,000 |
| 1996/12/17 | 674 | 680 | 670 | 671 | 50,000 |
| 1996/12/16 | 670 | 684 | 670 | 684 | 33,000 |
| 1996/12/13 | 662 | 685 | 661 | 684 | 384,000 |
| 1996/12/12 | 672 | 685 | 672 | 676 | 57,000 |
| 1996/12/11 | 666 | 685 | 666 | 685 | 122,000 |
| 1996/12/10 | 676 | 685 | 671 | 685 | 125,000 |
| 1996/12/09 | 679 | 682 | 676 | 676 | 64,000 |
| 1996/12/06 | 683 | 689 | 677 | 679 | 439,000 |
| 1996/12/05 | 689 | 699 | 689 | 689 | 64,000 |
| 1996/12/04 | 669 | 699 | 669 | 699 | 128,000 |
| 1996/12/03 | 681 | 690 | 675 | 689 | 99,000 |
| 1996/12/02 | 695 | 695 | 675 | 675 | 62,000 |
| 1996/11/29 | 703 | 703 | 695 | 695 | 44,000 |
| 1996/11/28 | 707 | 707 | 690 | 707 | 86,000 |
| 1996/11/27 | 700 | 709 | 700 | 707 | 84,000 |
| 1996/11/26 | 685 | 710 | 685 | 710 | 88,000 |
| 1996/11/25 | 678 | 699 | 678 | 695 | 73,000 |
| 1996/11/22 | 671 | 688 | 665 | 688 | 211,000 |
| 1996/11/21 | 682 | 689 | 680 | 681 | 151,000 |
| 1996/11/20 | 688 | 690 | 682 | 682 | 94,000 |
| 1996/11/19 | 686 | 690 | 686 | 690 | 39,000 |
| 1996/11/18 | 686 | 695 | 686 | 691 | 70,000 |
| 1996/11/15 | 698 | 698 | 683 | 685 | 286,000 |
| 1996/11/14 | 695 | 706 | 694 | 700 | 210,000 |
| 1996/11/13 | 685 | 690 | 685 | 689 | 66,000 |
| 1996/11/12 | 675 | 690 | 675 | 690 | 103,000 |
| 1996/11/11 | 693 | 695 | 689 | 695 | 72,000 |
| 1996/11/08 | 673 | 694 | 673 | 694 | 969,000 |
| 1996/11/07 | 705 | 705 | 675 | 683 | 213,000 |
| 1996/11/06 | 680 | 697 | 680 | 697 | 47,000 |
| 1996/11/05 | 678 | 688 | 676 | 680 | 120,000 |
| 1996/11/01 | 684 | 688 | 680 | 688 | 167,000 |
| 1996/10/31 | 681 | 690 | 680 | 690 | 54,000 |
| 1996/10/30 | 682 | 683 | 670 | 675 | 22,000 |
| 1996/10/29 | 674 | 686 | 674 | 681 | 28,000 |
| 1996/10/28 | 675 | 675 | 674 | 674 | 10,000 |
| 1996/10/25 | 670 | 675 | 665 | 667 | 86,000 |
| 1996/10/24 | 675 | 676 | 671 | 671 | 44,000 |
| 1996/10/23 | 675 | 680 | 675 | 680 | 32,000 |
| 1996/10/22 | 678 | 686 | 678 | 680 | 59,000 |
| 1996/10/21 | 690 | 693 | 685 | 685 | 66,000 |
| 1996/10/18 | 686 | 690 | 676 | 687 | 92,000 |
| 1996/10/17 | 676 | 680 | 675 | 676 | 26,000 |
| 1996/10/16 | 689 | 689 | 680 | 680 | 11,000 |
| 1996/10/15 | 689 | 689 | 679 | 689 | 17,000 |
| 1996/10/14 | 675 | 690 | 675 | 690 | 39,000 |
| 1996/10/11 | 686 | 690 | 672 | 690 | 93,000 |
| 1996/10/09 | 685 | 690 | 680 | 688 | 28,000 |
| 1996/10/08 | 683 | 695 | 683 | 695 | 105,000 |
| 1996/10/07 | 685 | 695 | 671 | 695 | 95,000 |
| 1996/10/04 | 677 | 690 | 676 | 690 | 21,000 |
| 1996/10/03 | 705 | 715 | 696 | 696 | 33,000 |
| 1996/10/02 | 704 | 705 | 695 | 695 | 33,000 |
| 1996/10/01 | 709 | 709 | 685 | 705 | 69,000 |
| 1996/09/30 | 705 | 710 | 700 | 710 | 53,000 |
| 1996/09/27 | 681 | 710 | 681 | 710 | 109,000 |
| 1996/09/26 | 672 | 681 | 672 | 681 | 40,000 |
| 1996/09/25 | 671 | 675 | 670 | 670 | 37,000 |
| 1996/09/24 | 670 | 676 | 670 | 670 | 60,000 |
| 1996/09/20 | 680 | 680 | 670 | 670 | 133,000 |
| 1996/09/19 | 655 | 678 | 655 | 678 | 249,000 |
| 1996/09/18 | 693 | 695 | 650 | 651 | 819,000 |
| 1996/09/17 | 671 | 687 | 670 | 687 | 56,000 |
| 1996/09/13 | 640 | 665 | 638 | 665 | 108,000 |
| 1996/09/12 | 640 | 645 | 640 | 645 | 25,000 |
| 1996/09/11 | 640 | 649 | 640 | 640 | 45,000 |
| 1996/09/10 | 640 | 650 | 640 | 649 | 27,000 |
| 1996/09/09 | 641 | 641 | 640 | 640 | 39,000 |
| 1996/09/06 | 650 | 650 | 635 | 641 | 436,000 |
| 1996/09/05 | 628 | 650 | 628 | 650 | 50,000 |
| 1996/09/04 | 633 | 633 | 628 | 628 | 86,000 |
| 1996/09/03 | 637 | 638 | 631 | 632 | 52,000 |
| 1996/09/02 | 641 | 641 | 631 | 638 | 45,000 |
| 1996/08/30 | 651 | 651 | 641 | 641 | 36,000 |
| 1996/08/29 | 648 | 648 | 645 | 645 | 28,000 |
| 1996/08/28 | 651 | 662 | 648 | 648 | 117,000 |
| 1996/08/27 | 664 | 664 | 650 | 655 | 92,000 |
| 1996/08/26 | 671 | 673 | 659 | 659 | 35,000 |
| 1996/08/23 | 688 | 688 | 661 | 670 | 75,000 |
| 1996/08/22 | 695 | 695 | 688 | 689 | 54,000 |
| 1996/08/21 | 690 | 695 | 688 | 689 | 72,000 |
| 1996/08/20 | 676 | 680 | 675 | 680 | 106,000 |
| 1996/08/19 | 662 | 669 | 662 | 669 | 33,000 |
| 1996/08/16 | 664 | 664 | 658 | 660 | 12,000 |
| 1996/08/15 | 664 | 674 | 655 | 655 | 58,000 |
| 1996/08/14 | 672 | 673 | 667 | 667 | 41,000 |
| 1996/08/13 | 646 | 674 | 645 | 674 | 52,000 |
| 1996/08/12 | 655 | 665 | 651 | 661 | 28,000 |
| 1996/08/09 | 669 | 670 | 669 | 670 | 2,000 |
| 1996/08/08 | 659 | 670 | 659 | 670 | 35,000 |
| 1996/08/07 | 666 | 668 | 660 | 660 | 89,000 |
| 1996/08/06 | 676 | 676 | 668 | 676 | 28,000 |
| 1996/08/05 | 679 | 681 | 679 | 679 | 64,000 |
| 1996/08/02 | 681 | 681 | 676 | 681 | 46,000 |
| 1996/08/01 | 675 | 675 | 660 | 675 | 70,000 |
| 1996/07/31 | 688 | 688 | 675 | 675 | 143,000 |
| 1996/07/30 | 689 | 690 | 685 | 690 | 121,000 |
| 1996/07/29 | 708 | 708 | 700 | 700 | 40,000 |
| 1996/07/26 | 688 | 698 | 688 | 698 | 247,000 |
| 1996/07/25 | 680 | 695 | 680 | 695 | 70,000 |
| 1996/07/24 | 691 | 694 | 690 | 690 | 19,000 |
| 1996/07/23 | 690 | 694 | 686 | 694 | 65,000 |
| 1996/07/22 | 710 | 710 | 691 | 692 | 235,000 |
| 1996/07/19 | 703 | 712 | 702 | 710 | 62,000 |
| 1996/07/18 | 703 | 703 | 697 | 700 | 73,000 |
| 1996/07/17 | 707 | 708 | 700 | 704 | 90,000 |
| 1996/07/16 | 709 | 712 | 708 | 710 | 20,000 |
| 1996/07/15 | 729 | 732 | 720 | 720 | 97,000 |
| 1996/07/12 | 734 | 734 | 725 | 729 | 37,000 |
| 1996/07/11 | 730 | 736 | 730 | 734 | 31,000 |
| 1996/07/10 | 738 | 746 | 727 | 743 | 109,000 |
| 1996/07/09 | 739 | 739 | 728 | 736 | 52,000 |
| 1996/07/08 | 745 | 745 | 727 | 736 | 49,000 |
| 1996/07/05 | 751 | 751 | 742 | 746 | 23,000 |
| 1996/07/04 | 758 | 758 | 752 | 752 | 26,000 |
| 1996/07/03 | 758 | 758 | 752 | 758 | 31,000 |
| 1996/07/02 | 768 | 768 | 758 | 758 | 63,000 |
| 1996/07/01 | 779 | 780 | 760 | 767 | 43,000 |
| 1996/06/28 | 770 | 772 | 755 | 772 | 126,000 |
| 1996/06/27 | 779 | 779 | 770 | 772 | 40,000 |
| 1996/06/26 | 781 | 781 | 774 | 780 | 54,000 |
| 1996/06/25 | 785 | 785 | 765 | 781 | 114,000 |
| 1996/06/24 | 776 | 777 | 770 | 775 | 56,000 |
| 1996/06/21 | 751 | 777 | 751 | 777 | 97,000 |
| 1996/06/20 | 770 | 771 | 752 | 765 | 95,000 |
| 1996/06/19 | 754 | 770 | 754 | 770 | 120,000 |
| 1996/06/18 | 763 | 764 | 748 | 764 | 85,000 |
| 1996/06/17 | 765 | 767 | 742 | 765 | 77,000 |
| 1996/06/14 | 759 | 767 | 758 | 767 | 105,000 |
| 1996/06/13 | 769 | 769 | 752 | 759 | 252,000 |
| 1996/06/12 | 761 | 770 | 750 | 769 | 68,000 |
| 1996/06/11 | 750 | 762 | 745 | 751 | 114,000 |
| 1996/06/10 | 770 | 770 | 750 | 754 | 79,000 |
| 1996/06/07 | 781 | 790 | 766 | 779 | 188,000 |
| 1996/06/06 | 782 | 799 | 782 | 786 | 418,000 |
| 1996/06/05 | 795 | 796 | 781 | 790 | 155,000 |
| 1996/06/04 | 799 | 805 | 790 | 805 | 108,000 |
| 1996/06/03 | 805 | 810 | 785 | 810 | 193,000 |
| 1996/05/31 | 810 | 820 | 806 | 810 | 191,000 |
| 1996/05/30 | 810 | 814 | 800 | 806 | 104,000 |
| 1996/05/29 | 809 | 815 | 802 | 814 | 196,000 |
| 1996/05/28 | 803 | 820 | 792 | 819 | 224,000 |
| 1996/05/27 | 820 | 823 | 800 | 820 | 120,000 |
| 1996/05/24 | 802 | 842 | 800 | 828 | 577,000 |
| 1996/05/23 | 819 | 849 | 810 | 810 | 956,000 |
| 1996/05/22 | 805 | 809 | 790 | 809 | 268,000 |
| 1996/05/21 | 804 | 809 | 800 | 807 | 148,000 |
| 1996/05/20 | 827 | 827 | 801 | 820 | 315,000 |
| 1996/05/17 | 833 | 833 | 820 | 828 | 236,000 |
| 1996/05/16 | 850 | 870 | 835 | 835 | 881,000 |
| 1996/05/15 | 797 | 845 | 795 | 845 | 428,000 |
| 1996/05/14 | 800 | 800 | 780 | 799 | 309,000 |
| 1996/05/13 | 830 | 830 | 810 | 820 | 302,000 |
| 1996/05/10 | 809 | 845 | 809 | 843 | 1,093,000 |
| 1996/05/09 | 830 | 849 | 807 | 819 | 845,000 |
| 1996/05/08 | 779 | 869 | 758 | 860 | 1,294,000 |
| 1996/05/07 | 760 | 774 | 744 | 769 | 206,000 |
| 1996/05/02 | 777 | 777 | 761 | 766 | 382,000 |
| 1996/05/01 | 778 | 783 | 760 | 780 | 461,000 |
| 1996/04/30 | 750 | 774 | 747 | 769 | 684,000 |
| 1996/04/26 | 716 | 760 | 708 | 754 | 772,000 |
| 1996/04/25 | 700 | 708 | 698 | 707 | 198,000 |
| 1996/04/24 | 694 | 695 | 689 | 695 | 98,000 |
| 1996/04/23 | 690 | 692 | 689 | 689 | 160,000 |
| 1996/04/22 | 687 | 690 | 685 | 689 | 202,000 |
| 1996/04/19 | 687 | 687 | 682 | 682 | 133,000 |
| 1996/04/18 | 677 | 682 | 673 | 675 | 133,000 |
| 1996/04/17 | 685 | 685 | 670 | 671 | 167,000 |
| 1996/04/16 | 689 | 690 | 685 | 685 | 202,000 |
| 1996/04/15 | 690 | 690 | 679 | 682 | 144,000 |
| 1996/04/12 | 680 | 680 | 675 | 675 | 131,000 |
| 1996/04/11 | 678 | 678 | 675 | 678 | 61,000 |
| 1996/04/10 | 685 | 685 | 680 | 680 | 168,000 |
| 1996/04/09 | 672 | 681 | 670 | 675 | 139,000 |
| 1996/04/08 | 674 | 674 | 665 | 670 | 35,000 |
| 1996/04/05 | 670 | 680 | 665 | 680 | 141,000 |
| 1996/04/04 | 662 | 670 | 662 | 670 | 65,000 |
| 1996/04/03 | 665 | 670 | 661 | 670 | 107,000 |
| 1996/04/02 | 660 | 670 | 655 | 660 | 208,000 |
| 1996/04/01 | 653 | 670 | 650 | 670 | 171,000 |
| 1996/03/29 | 639 | 650 | 635 | 643 | 99,000 |
| 1996/03/28 | 625 | 636 | 621 | 629 | 114,000 |
| 1996/03/27 | 636 | 636 | 625 | 625 | 70,000 |
| 1996/03/26 | 632 | 650 | 632 | 637 | 126,000 |
| 1996/03/25 | 630 | 635 | 630 | 632 | 50,000 |
| 1996/03/22 | 620 | 630 | 619 | 630 | 71,000 |
| 1996/03/21 | 612 | 620 | 611 | 619 | 101,000 |
| 1996/03/19 | 592 | 604 | 592 | 604 | 128,000 |
| 1996/03/18 | 601 | 603 | 590 | 590 | 291,000 |
| 1996/03/15 | 595 | 601 | 595 | 600 | 53,000 |
| 1996/03/14 | 600 | 603 | 595 | 595 | 78,000 |
| 1996/03/13 | 596 | 600 | 595 | 600 | 39,000 |
| 1996/03/12 | 603 | 603 | 590 | 600 | 86,000 |
| 1996/03/11 | 610 | 610 | 595 | 603 | 40,000 |
| 1996/03/08 | 595 | 620 | 595 | 615 | 155,000 |
| 1996/03/07 | 600 | 600 | 591 | 600 | 34,000 |
| 1996/03/06 | 600 | 600 | 590 | 591 | 69,000 |
| 1996/03/05 | 598 | 609 | 598 | 609 | 101,000 |
| 1996/03/04 | 600 | 600 | 591 | 598 | 92,000 |
| 1996/03/01 | 586 | 600 | 581 | 600 | 53,000 |
| 1996/02/29 | 599 | 600 | 596 | 596 | 83,000 |
| 1996/02/28 | 605 | 615 | 605 | 607 | 55,000 |
| 1996/02/27 | 619 | 620 | 601 | 609 | 41,000 |
| 1996/02/26 | 595 | 620 | 595 | 620 | 60,000 |
| 1996/02/23 | 599 | 600 | 590 | 590 | 94,000 |
| 1996/02/22 | 596 | 599 | 595 | 597 | 43,000 |
| 1996/02/21 | 601 | 601 | 594 | 595 | 237,000 |
| 1996/02/20 | 596 | 600 | 591 | 599 | 221,000 |
| 1996/02/19 | 599 | 599 | 593 | 596 | 37,000 |
| 1996/02/16 | 614 | 614 | 600 | 601 | 150,000 |
| 1996/02/15 | 618 | 618 | 600 | 618 | 140,000 |
| 1996/02/14 | 630 | 630 | 605 | 625 | 196,000 |
| 1996/02/13 | 639 | 639 | 627 | 630 | 149,000 |
| 1996/02/09 | 640 | 650 | 630 | 640 | 267,000 |
| 1996/02/08 | 649 | 649 | 635 | 640 | 80,000 |
| 1996/02/07 | 659 | 659 | 648 | 649 | 242,000 |
| 1996/02/06 | 650 | 651 | 646 | 650 | 81,000 |
| 1996/02/05 | 655 | 655 | 650 | 650 | 138,000 |
| 1996/02/02 | 660 | 660 | 650 | 650 | 200,000 |
| 1996/02/01 | 652 | 660 | 650 | 652 | 153,000 |
| 1996/01/31 | 660 | 661 | 655 | 655 | 51,000 |
| 1996/01/30 | 660 | 660 | 655 | 655 | 82,000 |
| 1996/01/29 | 651 | 655 | 651 | 652 | 22,000 |
| 1996/01/26 | 658 | 660 | 651 | 660 | 68,000 |
| 1996/01/25 | 665 | 669 | 656 | 658 | 67,000 |
| 1996/01/24 | 653 | 665 | 652 | 665 | 122,000 |
| 1996/01/23 | 647 | 660 | 647 | 652 | 184,000 |
| 1996/01/22 | 659 | 660 | 646 | 646 | 97,000 |
| 1996/01/19 | 635 | 639 | 635 | 639 | 66,000 |
| 1996/01/18 | 649 | 650 | 632 | 635 | 43,000 |
| 1996/01/17 | 637 | 650 | 637 | 648 | 160,000 |
| 1996/01/16 | 640 | 644 | 635 | 635 | 170,000 |
| 1996/01/12 | 667 | 670 | 665 | 667 | 177,000 |
| 1996/01/11 | 667 | 670 | 660 | 661 | 169,000 |
| 1996/01/10 | 660 | 668 | 660 | 667 | 66,000 |
| 1996/01/09 | 650 | 669 | 645 | 665 | 134,000 |
| 1996/01/08 | 651 | 661 | 640 | 640 | 53,000 |
| 1996/01/05 | 656 | 665 | 655 | 665 | 151,000 |
| 1996/01/04 | 650 | 656 | 650 | 655 | 106,000 |