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 |
|---|---|---|---|---|---|
| 2003/12/30 | 697 | 697 | 692 | 694 | 68,000 |
| 2003/12/29 | 688 | 694 | 679 | 693 | 179,000 |
| 2003/12/26 | 691 | 691 | 682 | 689 | 99,000 |
| 2003/12/25 | 691 | 695 | 688 | 691 | 228,000 |
| 2003/12/24 | 714 | 716 | 712 | 712 | 259,000 |
| 2003/12/22 | 714 | 715 | 710 | 714 | 193,000 |
| 2003/12/19 | 705 | 713 | 705 | 713 | 200,000 |
| 2003/12/18 | 706 | 710 | 701 | 703 | 90,000 |
| 2003/12/17 | 713 | 713 | 702 | 702 | 192,000 |
| 2003/12/16 | 709 | 712 | 704 | 712 | 290,000 |
| 2003/12/15 | 705 | 713 | 705 | 709 | 259,000 |
| 2003/12/12 | 709 | 710 | 702 | 703 | 332,000 |
| 2003/12/11 | 712 | 715 | 699 | 706 | 245,000 |
| 2003/12/10 | 712 | 717 | 705 | 712 | 112,000 |
| 2003/12/09 | 715 | 718 | 710 | 714 | 276,000 |
| 2003/12/08 | 715 | 720 | 708 | 709 | 73,000 |
| 2003/12/05 | 718 | 723 | 715 | 719 | 223,000 |
| 2003/12/04 | 720 | 726 | 717 | 720 | 246,000 |
| 2003/12/03 | 723 | 728 | 720 | 723 | 185,000 |
| 2003/12/02 | 721 | 730 | 721 | 723 | 240,000 |
| 2003/12/01 | 709 | 725 | 704 | 725 | 320,000 |
| 2003/11/28 | 706 | 710 | 703 | 710 | 221,000 |
| 2003/11/27 | 707 | 708 | 695 | 696 | 489,000 |
| 2003/11/26 | 701 | 711 | 701 | 707 | 326,000 |
| 2003/11/25 | 713 | 714 | 698 | 700 | 467,000 |
| 2003/11/21 | 708 | 717 | 708 | 713 | 640,000 |
| 2003/11/20 | 700 | 708 | 696 | 708 | 462,000 |
| 2003/11/19 | 673 | 690 | 673 | 690 | 140,000 |
| 2003/11/18 | 691 | 691 | 675 | 683 | 314,000 |
| 2003/11/17 | 707 | 710 | 688 | 694 | 460,000 |
| 2003/11/14 | 698 | 707 | 698 | 702 | 286,000 |
| 2003/11/13 | 697 | 702 | 693 | 701 | 257,000 |
| 2003/11/12 | 694 | 701 | 694 | 696 | 336,000 |
| 2003/11/11 | 701 | 704 | 679 | 697 | 432,000 |
| 2003/11/10 | 701 | 704 | 695 | 701 | 162,000 |
| 2003/11/07 | 700 | 715 | 699 | 701 | 318,000 |
| 2003/11/06 | 705 | 708 | 703 | 704 | 654,000 |
| 2003/11/05 | 699 | 715 | 699 | 715 | 672,000 |
| 2003/11/04 | 690 | 696 | 686 | 694 | 518,000 |
| 2003/10/31 | 670 | 679 | 670 | 676 | 235,000 |
| 2003/10/30 | 671 | 681 | 671 | 675 | 314,000 |
| 2003/10/29 | 694 | 699 | 675 | 681 | 499,000 |
| 2003/10/28 | 665 | 697 | 660 | 691 | 860,000 |
| 2003/10/27 | 681 | 684 | 672 | 673 | 311,000 |
| 2003/10/24 | 692 | 696 | 686 | 688 | 383,000 |
| 2003/10/23 | 695 | 696 | 672 | 680 | 404,000 |
| 2003/10/22 | 708 | 710 | 695 | 698 | 548,000 |
| 2003/10/21 | 711 | 712 | 703 | 704 | 372,000 |
| 2003/10/20 | 706 | 718 | 704 | 717 | 699,000 |
| 2003/10/17 | 710 | 712 | 703 | 706 | 744,000 |
| 2003/10/16 | 706 | 710 | 701 | 706 | 686,000 |
| 2003/10/15 | 711 | 718 | 707 | 707 | 280,000 |
| 2003/10/14 | 729 | 729 | 710 | 711 | 679,000 |
| 2003/10/10 | 723 | 725 | 711 | 723 | 858,000 |
| 2003/10/09 | 711 | 726 | 709 | 726 | 562,000 |
| 2003/10/08 | 705 | 711 | 704 | 709 | 437,000 |
| 2003/10/07 | 709 | 709 | 701 | 706 | 479,000 |
| 2003/10/06 | 710 | 712 | 701 | 702 | 920,000 |
| 2003/10/03 | 724 | 726 | 704 | 713 | 549,000 |
| 2003/10/02 | 726 | 733 | 716 | 721 | 344,000 |
| 2003/10/01 | 719 | 731 | 708 | 723 | 725,000 |
| 2003/09/30 | 720 | 725 | 713 | 722 | 293,000 |
| 2003/09/29 | 727 | 732 | 716 | 716 | 185,000 |
| 2003/09/26 | 729 | 735 | 723 | 727 | 229,000 |
| 2003/09/25 | 716 | 738 | 716 | 728 | 458,000 |
| 2003/09/24 | 726 | 731 | 708 | 715 | 488,000 |
| 2003/09/22 | 725 | 738 | 722 | 736 | 469,000 |
| 2003/09/19 | 748 | 754 | 723 | 735 | 589,000 |
| 2003/09/18 | 753 | 753 | 744 | 750 | 320,000 |
| 2003/09/17 | 753 | 768 | 749 | 753 | 464,000 |
| 2003/09/16 | 770 | 777 | 753 | 754 | 253,000 |
| 2003/09/12 | 747 | 775 | 745 | 768 | 700,000 |
| 2003/09/11 | 745 | 755 | 730 | 739 | 459,000 |
| 2003/09/10 | 743 | 759 | 742 | 755 | 401,000 |
| 2003/09/09 | 737 | 746 | 735 | 741 | 299,000 |
| 2003/09/08 | 729 | 739 | 729 | 733 | 192,000 |
| 2003/09/05 | 729 | 732 | 720 | 725 | 189,000 |
| 2003/09/04 | 741 | 747 | 727 | 729 | 418,000 |
| 2003/09/03 | 745 | 749 | 740 | 744 | 323,000 |
| 2003/09/02 | 750 | 750 | 738 | 739 | 260,000 |
| 2003/09/01 | 752 | 757 | 740 | 749 | 175,000 |
| 2003/08/29 | 735 | 740 | 717 | 732 | 588,000 |
| 2003/08/28 | 738 | 749 | 738 | 741 | 193,000 |
| 2003/08/27 | 755 | 761 | 731 | 731 | 236,000 |
| 2003/08/26 | 739 | 760 | 739 | 755 | 383,000 |
| 2003/08/25 | 770 | 770 | 735 | 738 | 399,000 |
| 2003/08/22 | 799 | 803 | 766 | 772 | 359,000 |
| 2003/08/21 | 770 | 800 | 766 | 799 | 429,000 |
| 2003/08/20 | 780 | 780 | 761 | 776 | 203,000 |
| 2003/08/19 | 764 | 780 | 753 | 780 | 288,000 |
| 2003/08/18 | 767 | 767 | 759 | 760 | 161,000 |
| 2003/08/15 | 764 | 765 | 745 | 752 | 204,000 |
| 2003/08/14 | 738 | 753 | 729 | 749 | 178,000 |
| 2003/08/13 | 715 | 740 | 715 | 728 | 220,000 |
| 2003/08/12 | 710 | 718 | 709 | 710 | 259,000 |
| 2003/08/11 | 705 | 720 | 699 | 715 | 134,000 |
| 2003/08/08 | 710 | 713 | 706 | 710 | 203,000 |
| 2003/08/07 | 710 | 715 | 710 | 711 | 147,000 |
| 2003/08/06 | 715 | 718 | 711 | 718 | 270,000 |
| 2003/08/05 | 703 | 712 | 696 | 705 | 251,000 |
| 2003/08/04 | 705 | 715 | 700 | 710 | 555,000 |
| 2003/08/01 | 698 | 701 | 694 | 695 | 291,000 |
| 2003/07/31 | 696 | 697 | 687 | 694 | 386,000 |
| 2003/07/30 | 710 | 715 | 691 | 693 | 183,000 |
| 2003/07/29 | 703 | 713 | 701 | 708 | 390,000 |
| 2003/07/28 | 700 | 703 | 695 | 695 | 212,000 |
| 2003/07/25 | 689 | 696 | 687 | 690 | 359,000 |
| 2003/07/24 | 707 | 712 | 685 | 685 | 298,000 |
| 2003/07/23 | 694 | 710 | 693 | 704 | 217,000 |
| 2003/07/22 | 696 | 713 | 692 | 704 | 156,000 |
| 2003/07/18 | 704 | 712 | 695 | 701 | 321,000 |
| 2003/07/17 | 713 | 725 | 700 | 706 | 276,000 |
| 2003/07/16 | 715 | 729 | 710 | 714 | 331,000 |
| 2003/07/15 | 745 | 748 | 734 | 738 | 224,000 |
| 2003/07/14 | 774 | 774 | 757 | 757 | 140,000 |
| 2003/07/11 | 754 | 760 | 745 | 754 | 162,000 |
| 2003/07/10 | 735 | 762 | 729 | 754 | 266,000 |
| 2003/07/09 | 737 | 737 | 730 | 731 | 198,000 |
| 2003/07/08 | 748 | 751 | 736 | 747 | 278,000 |
| 2003/07/07 | 747 | 762 | 736 | 758 | 372,000 |
| 2003/07/04 | 730 | 782 | 730 | 767 | 1,225,000 |
| 2003/07/03 | 731 | 731 | 718 | 722 | 281,000 |
| 2003/07/02 | 738 | 738 | 715 | 727 | 226,000 |
| 2003/07/01 | 726 | 726 | 716 | 716 | 134,000 |
| 2003/06/30 | 724 | 729 | 722 | 726 | 95,000 |
| 2003/06/27 | 725 | 732 | 711 | 726 | 167,000 |
| 2003/06/26 | 719 | 726 | 713 | 725 | 173,000 |
| 2003/06/25 | 710 | 717 | 707 | 712 | 114,000 |
| 2003/06/24 | 718 | 719 | 706 | 706 | 187,000 |
| 2003/06/23 | 729 | 729 | 720 | 722 | 105,000 |
| 2003/06/20 | 706 | 739 | 704 | 726 | 692,000 |
| 2003/06/19 | 701 | 702 | 688 | 688 | 166,000 |
| 2003/06/18 | 705 | 710 | 701 | 702 | 218,000 |
| 2003/06/17 | 701 | 712 | 700 | 705 | 351,000 |
| 2003/06/16 | 682 | 698 | 674 | 698 | 282,000 |
| 2003/06/13 | 686 | 686 | 673 | 674 | 436,000 |
| 2003/06/12 | 685 | 686 | 677 | 677 | 88,000 |
| 2003/06/11 | 674 | 686 | 674 | 682 | 174,000 |
| 2003/06/10 | 670 | 679 | 666 | 674 | 157,000 |
| 2003/06/09 | 676 | 678 | 669 | 670 | 133,000 |
| 2003/06/06 | 684 | 684 | 676 | 677 | 76,000 |
| 2003/06/05 | 687 | 687 | 679 | 685 | 148,000 |
| 2003/06/04 | 682 | 693 | 679 | 686 | 227,000 |
| 2003/06/03 | 667 | 681 | 665 | 678 | 268,000 |
| 2003/06/02 | 658 | 670 | 658 | 667 | 174,000 |
| 2003/05/30 | 672 | 672 | 666 | 667 | 108,000 |
| 2003/05/29 | 666 | 675 | 660 | 675 | 133,000 |
| 2003/05/28 | 665 | 665 | 652 | 657 | 129,000 |
| 2003/05/27 | 659 | 660 | 648 | 657 | 224,000 |
| 2003/05/26 | 680 | 680 | 661 | 662 | 393,000 |
| 2003/05/23 | 677 | 684 | 675 | 680 | 160,000 |
| 2003/05/22 | 689 | 689 | 678 | 678 | 161,000 |
| 2003/05/21 | 689 | 693 | 685 | 693 | 197,000 |
| 2003/05/20 | 680 | 688 | 675 | 688 | 193,000 |
| 2003/05/19 | 677 | 683 | 662 | 680 | 341,000 |
| 2003/05/16 | 655 | 671 | 655 | 667 | 199,000 |
| 2003/05/15 | 667 | 673 | 660 | 664 | 329,000 |
| 2003/05/14 | 669 | 675 | 663 | 665 | 274,000 |
| 2003/05/13 | 671 | 680 | 655 | 669 | 232,000 |
| 2003/05/12 | 690 | 690 | 680 | 681 | 308,000 |
| 2003/05/09 | 644 | 680 | 642 | 680 | 408,000 |
| 2003/05/08 | 645 | 653 | 640 | 650 | 593,000 |
| 2003/05/07 | 670 | 677 | 650 | 653 | 415,000 |
| 2003/05/06 | 683 | 695 | 676 | 690 | 608,000 |
| 2003/05/02 | 651 | 690 | 651 | 685 | 687,000 |
| 2003/05/01 | 634 | 647 | 630 | 647 | 255,000 |
| 2003/04/30 | 635 | 640 | 631 | 635 | 366,000 |
| 2003/04/28 | 626 | 637 | 626 | 637 | 223,000 |
| 2003/04/25 | 630 | 638 | 624 | 632 | 555,000 |
| 2003/04/24 | 615 | 635 | 615 | 631 | 562,000 |
| 2003/04/23 | 607 | 611 | 603 | 606 | 296,000 |
| 2003/04/22 | 600 | 604 | 598 | 598 | 421,000 |
| 2003/04/21 | 590 | 592 | 588 | 590 | 165,000 |
| 2003/04/18 | 598 | 598 | 586 | 589 | 134,000 |
| 2003/04/17 | 595 | 596 | 589 | 590 | 116,000 |
| 2003/04/16 | 595 | 595 | 584 | 592 | 143,000 |
| 2003/04/15 | 585 | 600 | 581 | 595 | 151,000 |
| 2003/04/14 | 585 | 590 | 576 | 580 | 229,000 |
| 2003/04/11 | 595 | 595 | 588 | 593 | 170,000 |
| 2003/04/10 | 600 | 601 | 581 | 585 | 160,000 |
| 2003/04/09 | 590 | 610 | 587 | 602 | 322,000 |
| 2003/04/08 | 591 | 591 | 580 | 580 | 76,000 |
| 2003/04/07 | 577 | 587 | 577 | 586 | 121,000 |
| 2003/04/04 | 585 | 586 | 575 | 576 | 113,000 |
| 2003/04/03 | 582 | 588 | 574 | 585 | 163,000 |
| 2003/04/02 | 586 | 586 | 573 | 579 | 154,000 |
| 2003/04/01 | 581 | 586 | 570 | 579 | 244,000 |
| 2003/03/31 | 600 | 600 | 581 | 581 | 145,000 |
| 2003/03/28 | 610 | 614 | 597 | 605 | 356,000 |
| 2003/03/27 | 583 | 603 | 583 | 602 | 436,000 |
| 2003/03/26 | 586 | 586 | 575 | 583 | 187,000 |
| 2003/03/25 | 581 | 590 | 577 | 587 | 203,000 |
| 2003/03/24 | 581 | 593 | 581 | 590 | 342,000 |
| 2003/03/20 | 575 | 579 | 571 | 574 | 461,000 |
| 2003/03/19 | 567 | 575 | 567 | 574 | 223,000 |
| 2003/03/18 | 567 | 572 | 563 | 564 | 335,000 |
| 2003/03/17 | 577 | 577 | 558 | 559 | 157,000 |
| 2003/03/14 | 573 | 583 | 565 | 577 | 692,000 |
| 2003/03/13 | 579 | 581 | 550 | 553 | 862,000 |
| 2003/03/12 | 591 | 591 | 577 | 579 | 335,000 |
| 2003/03/11 | 590 | 597 | 587 | 594 | 234,000 |
| 2003/03/10 | 600 | 603 | 590 | 600 | 381,000 |
| 2003/03/07 | 610 | 614 | 600 | 600 | 220,000 |
| 2003/03/06 | 610 | 624 | 610 | 620 | 348,000 |
| 2003/03/05 | 610 | 618 | 608 | 613 | 183,000 |
| 2003/03/04 | 614 | 623 | 610 | 619 | 238,000 |
| 2003/03/03 | 634 | 634 | 623 | 627 | 171,000 |
| 2003/02/28 | 619 | 646 | 619 | 639 | 633,000 |
| 2003/02/27 | 619 | 620 | 613 | 619 | 164,000 |
| 2003/02/26 | 606 | 624 | 606 | 620 | 584,000 |
| 2003/02/25 | 603 | 612 | 597 | 606 | 598,000 |
| 2003/02/24 | 603 | 612 | 600 | 606 | 609,000 |
| 2003/02/21 | 605 | 610 | 600 | 600 | 613,000 |
| 2003/02/20 | 596 | 605 | 595 | 601 | 409,000 |
| 2003/02/19 | 590 | 596 | 590 | 594 | 291,000 |
| 2003/02/18 | 588 | 591 | 583 | 588 | 304,000 |
| 2003/02/17 | 587 | 592 | 585 | 587 | 363,000 |
| 2003/02/14 | 581 | 592 | 578 | 584 | 318,000 |
| 2003/02/13 | 599 | 599 | 587 | 591 | 267,000 |
| 2003/02/12 | 594 | 605 | 594 | 600 | 562,000 |
| 2003/02/10 | 586 | 596 | 586 | 593 | 284,000 |
| 2003/02/07 | 594 | 594 | 585 | 586 | 296,000 |
| 2003/02/06 | 600 | 601 | 588 | 594 | 446,000 |
| 2003/02/05 | 582 | 600 | 580 | 599 | 740,000 |
| 2003/02/04 | 585 | 587 | 578 | 583 | 783,000 |
| 2003/02/03 | 550 | 585 | 541 | 578 | 415,000 |
| 2003/01/31 | 553 | 554 | 540 | 540 | 212,000 |
| 2003/01/30 | 564 | 564 | 552 | 559 | 467,000 |
| 2003/01/29 | 560 | 560 | 500 | 505 | 290,000 |
| 2003/01/28 | 558 | 565 | 557 | 564 | 155,000 |
| 2003/01/27 | 554 | 564 | 553 | 561 | 150,000 |
| 2003/01/24 | 563 | 574 | 560 | 562 | 271,000 |
| 2003/01/23 | 560 | 575 | 557 | 565 | 236,000 |
| 2003/01/22 | 579 | 579 | 565 | 565 | 257,000 |
| 2003/01/21 | 577 | 580 | 571 | 580 | 202,000 |
| 2003/01/20 | 579 | 579 | 570 | 576 | 299,000 |
| 2003/01/17 | 580 | 580 | 574 | 577 | 235,000 |
| 2003/01/16 | 574 | 581 | 574 | 580 | 306,000 |
| 2003/01/15 | 580 | 583 | 572 | 574 | 326,000 |
| 2003/01/14 | 575 | 581 | 573 | 580 | 274,000 |
| 2003/01/10 | 564 | 572 | 564 | 572 | 136,000 |
| 2003/01/09 | 564 | 566 | 560 | 564 | 200,000 |
| 2003/01/08 | 575 | 576 | 568 | 568 | 222,000 |
| 2003/01/07 | 571 | 576 | 567 | 573 | 376,000 |
| 2003/01/06 | 569 | 570 | 563 | 568 | 110,000 |