日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 299 299 295 295 6,000
1999/12/29 300 300 286 291 51,000
1999/12/28 302 304 300 300 60,000
1999/12/27 313 313 308 310 44,000
1999/12/24 329 330 322 330 82,000
1999/12/22 324 327 321 325 30,000
1999/12/21 324 324 317 324 46,000
1999/12/20 324 324 311 317 71,000
1999/12/17 313 330 313 321 69,000
1999/12/16 312 315 310 310 109,000
1999/12/15 323 323 315 318 25,000
1999/12/14 319 324 317 324 51,000
1999/12/13 319 319 312 312 87,000
1999/12/10 315 320 310 314 158,000
1999/12/09 329 329 320 322 72,000
1999/12/08 320 328 320 324 91,000
1999/12/07 320 325 318 320 59,000
1999/12/06 320 330 320 322 99,000
1999/12/03 310 312 304 304 145,000
1999/12/02 320 321 310 310 46,000
1999/12/01 312 323 312 320 41,000
1999/11/30 311 315 310 310 24,000
1999/11/29 314 315 309 310 16,000
1999/11/26 303 314 303 306 36,000
1999/11/25 305 310 301 301 116,000
1999/11/24 311 313 305 305 184,000
1999/11/22 320 322 310 310 175,000
1999/11/19 325 325 320 325 29,000
1999/11/18 323 323 313 314 165,000
1999/11/17 310 319 309 311 69,000
1999/11/16 308 325 308 315 54,000
1999/11/15 320 320 303 308 58,000
1999/11/12 320 321 320 320 87,000
1999/11/11 322 325 320 320 73,000
1999/11/10 326 326 325 326 55,000
1999/11/09 330 331 325 330 83,000
1999/11/08 334 335 325 327 70,000
1999/11/05 330 334 327 334 70,000
1999/11/04 326 336 326 334 32,000
1999/11/02 330 330 325 329 31,000
1999/11/01 334 334 322 325 35,000
1999/10/29 323 338 322 334 64,000
1999/10/28 324 325 320 321 65,000
1999/10/27 325 326 323 324 36,000
1999/10/26 340 340 325 325 31,000
1999/10/25 330 335 320 335 44,000
1999/10/22 335 335 330 330 32,000
1999/10/21 338 339 335 335 50,000
1999/10/20 344 344 330 340 86,000
1999/10/19 334 335 331 335 11,000
1999/10/18 335 338 335 335 86,000
1999/10/15 335 338 333 335 57,000
1999/10/14 327 337 322 325 87,000
1999/10/13 322 343 321 330 48,000
1999/10/12 325 336 321 322 132,000
1999/10/08 326 327 320 320 226,000
1999/10/07 333 335 328 328 151,000
1999/10/06 340 340 330 333 32,000
1999/10/05 351 360 350 350 30,000
1999/10/04 356 356 350 351 23,000
1999/10/01 345 360 345 359 18,000
1999/09/30 342 360 340 360 56,000
1999/09/29 330 337 330 337 50,000
1999/09/28 330 331 328 330 115,000
1999/09/27 337 337 330 331 57,000
1999/09/24 336 350 336 336 23,000
1999/09/22 340 340 330 335 87,000
1999/09/21 358 358 340 347 50,000
1999/09/20 347 353 345 353 68,000
1999/09/17 340 340 335 338 95,000
1999/09/16 330 330 325 329 119,000
1999/09/14 347 347 331 333 66,000
1999/09/13 338 348 338 338 68,000
1999/09/10 346 349 335 338 172,000
1999/09/09 350 352 342 345 57,000
1999/09/08 355 355 349 350 91,000
1999/09/07 355 356 355 356 49,000
1999/09/06 360 360 356 356 20,000
1999/09/03 356 359 356 359 29,000
1999/09/02 360 365 355 356 78,000
1999/09/01 358 375 356 370 66,000
1999/08/31 359 359 356 356 20,000
1999/08/30 359 359 355 359 52,000
1999/08/27 357 360 356 356 37,000
1999/08/26 360 360 356 356 53,000
1999/08/25 356 360 355 360 59,000
1999/08/24 365 367 358 358 65,000
1999/08/23 380 380 361 365 62,000
1999/08/20 390 390 379 380 44,000
1999/08/19 356 370 356 362 24,000
1999/08/18 376 376 350 350 72,000
1999/08/17 376 376 369 370 10,000
1999/08/16 369 381 369 376 13,000
1999/08/13 370 371 367 369 15,000
1999/08/12 374 378 369 373 11,000
1999/08/11 365 375 365 369 8,000
1999/08/10 361 380 361 378 30,000
1999/08/09 364 364 355 364 37,000
1999/08/06 358 362 358 359 63,000
1999/08/05 375 375 358 358 86,000
1999/08/04 365 378 365 378 43,000
1999/08/03 374 375 370 370 56,000
1999/08/02 381 381 371 378 78,000
1999/07/30 387 394 382 394 63,000
1999/07/29 382 384 381 382 16,000
1999/07/28 387 387 382 382 31,000
1999/07/27 390 390 386 387 17,000
1999/07/26 385 389 385 387 15,000
1999/07/23 385 390 380 385 61,000
1999/07/22 395 396 385 385 48,000
1999/07/21 391 395 390 395 75,000
1999/07/19 389 390 385 385 38,000
1999/07/16 385 390 385 389 41,000
1999/07/15 390 394 385 385 56,000
1999/07/14 389 391 386 390 48,000
1999/07/13 395 395 389 389 78,000
1999/07/12 393 395 393 394 66,000
1999/07/09 390 392 390 392 34,000
1999/07/08 385 390 385 389 27,000
1999/07/07 390 390 385 385 58,000
1999/07/06 390 391 383 383 48,000
1999/07/05 383 393 383 390 55,000
1999/07/02 386 386 380 380 59,000
1999/07/01 387 390 380 381 75,000
1999/06/30 400 400 386 386 92,000
1999/06/29 386 389 385 385 55,000
1999/06/28 385 386 385 386 36,000
1999/06/25 381 382 375 378 69,000
1999/06/24 392 392 381 382 84,000
1999/06/23 391 400 391 398 61,000
1999/06/22 400 400 390 390 43,000
1999/06/21 410 410 400 400 59,000
1999/06/18 400 400 395 395 22,000
1999/06/17 400 400 390 390 69,000
1999/06/16 400 400 390 395 14,000
1999/06/15 400 402 395 395 28,000
1999/06/14 403 403 390 391 22,000
1999/06/11 405 405 390 390 135,000
1999/06/10 370 385 370 380 79,000
1999/06/09 365 385 365 380 45,000
1999/06/08 379 380 378 380 38,000
1999/06/07 375 380 375 380 26,000
1999/06/04 380 382 355 355 36,000
1999/06/03 380 383 380 380 9,000
1999/06/02 385 385 375 380 29,000
1999/06/01 380 380 375 375 69,000
1999/05/31 383 384 378 381 33,000
1999/05/28 379 380 370 378 66,000
1999/05/27 380 385 376 380 27,000
1999/05/26 370 376 370 370 12,000
1999/05/25 375 376 368 370 58,000
1999/05/24 384 385 375 378 23,000
1999/05/21 393 393 380 384 39,000
1999/05/20 393 393 378 393 59,000
1999/05/19 391 395 375 378 63,000
1999/05/18 393 400 390 390 47,000
1999/05/17 405 405 393 393 49,000
1999/05/14 407 407 405 406 29,000
1999/05/13 426 426 405 405 33,000
1999/05/12 410 428 405 428 199,000
1999/05/11 405 405 400 400 59,000
1999/05/10 408 408 400 406 29,000
1999/05/07 410 410 400 400 86,000
1999/05/06 404 410 400 408 86,000
1999/04/30 395 396 395 395 64,000
1999/04/28 400 403 395 395 42,000
1999/04/27 396 404 396 404 64,000
1999/04/26 399 400 395 399 20,000
1999/04/23 398 400 391 400 41,000
1999/04/22 400 400 391 398 39,000
1999/04/21 407 407 400 401 44,000
1999/04/20 410 410 401 402 109,000
1999/04/19 400 405 400 401 67,000
1999/04/16 405 405 399 400 56,000
1999/04/15 396 405 392 404 177,000
1999/04/14 390 395 390 391 119,000
1999/04/13 390 393 390 390 39,000
1999/04/12 395 395 380 390 81,000
1999/04/09 393 395 388 393 123,000
1999/04/08 392 392 388 388 84,000
1999/04/07 390 395 386 390 132,000
1999/04/06 387 387 377 386 64,000
1999/04/05 380 385 376 377 59,000
1999/04/02 389 390 375 384 90,000
1999/04/01 385 390 375 388 102,000
1999/03/31 380 380 373 380 77,000
1999/03/30 380 385 375 375 93,000
1999/03/29 366 380 366 380 107,000
1999/03/26 362 370 362 362 52,000
1999/03/25 352 360 350 360 53,000
1999/03/24 360 360 351 351 52,000
1999/03/23 359 361 352 355 149,000
1999/03/19 349 349 345 349 87,000
1999/03/18 355 356 345 345 121,000
1999/03/17 359 359 346 352 90,000
1999/03/16 350 360 345 357 87,000
1999/03/15 346 348 343 345 47,000
1999/03/12 347 348 343 345 56,000
1999/03/11 350 350 340 345 91,000
1999/03/10 359 359 340 350 56,000
1999/03/09 352 354 349 349 21,000
1999/03/08 350 362 350 352 54,000
1999/03/05 336 350 335 350 95,000
1999/03/04 333 337 332 333 16,000
1999/03/03 332 332 331 331 26,000
1999/03/02 331 336 330 331 24,000
1999/03/01 337 338 330 330 58,000
1999/02/26 336 338 330 338 88,000
1999/02/25 345 345 335 336 51,000
1999/02/24 340 348 336 348 47,000
1999/02/23 375 375 320 336 211,000
1999/02/22 376 376 352 360 74,000
1999/02/19 340 340 335 336 38,000
1999/02/18 347 347 338 338 16,000
1999/02/17 350 350 347 347 9,000
1999/02/16 341 350 341 347 10,000
1999/02/15 350 350 337 340 13,000
1999/02/12 346 353 346 346 22,000
1999/02/10 344 346 340 346 17,000
1999/02/09 347 347 340 347 17,000
1999/02/08 345 345 338 342 12,000
1999/02/05 337 349 337 349 20,000
1999/02/04 340 340 337 340 20,000
1999/02/03 348 348 340 340 6,000
1999/02/02 358 362 347 348 42,000
1999/02/01 360 361 358 358 19,000
1999/01/29 366 369 360 360 28,000
1999/01/28 355 360 348 358 21,000
1999/01/27 357 357 350 355 27,000
1999/01/26 341 358 341 357 54,000
1999/01/25 338 345 337 338 24,000
1999/01/22 345 350 340 341 16,000
1999/01/21 340 350 339 350 61,000
1999/01/20 349 349 338 338 50,000
1999/01/19 350 350 348 349 12,000
1999/01/18 338 342 336 342 9,000
1999/01/14 341 341 336 336 58,000
1999/01/13 341 345 340 340 22,000
1999/01/12 341 342 340 341 22,000
1999/01/11 356 358 350 350 15,000
1999/01/08 346 350 341 350 13,000
1999/01/07 361 361 355 357 16,000
1999/01/06 340 340 336 336 19,000
1999/01/05 356 356 330 336 32,000
1999/01/04 365 366 350 350 22,000

このページの先頭へ