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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,269 | 1,294 | 1,260 | 1,264 | 555,000 |
| 2005/12/29 | 1,200 | 1,249 | 1,198 | 1,249 | 1,192,000 |
| 2005/12/28 | 1,185 | 1,197 | 1,183 | 1,189 | 594,000 |
| 2005/12/27 | 1,180 | 1,188 | 1,170 | 1,177 | 663,000 |
| 2005/12/26 | 1,184 | 1,195 | 1,171 | 1,182 | 764,000 |
| 2005/12/22 | 1,179 | 1,187 | 1,160 | 1,185 | 834,000 |
| 2005/12/21 | 1,180 | 1,210 | 1,178 | 1,199 | 684,000 |
| 2005/12/20 | 1,160 | 1,180 | 1,160 | 1,178 | 525,000 |
| 2005/12/19 | 1,158 | 1,165 | 1,148 | 1,163 | 246,000 |
| 2005/12/16 | 1,130 | 1,169 | 1,130 | 1,150 | 541,000 |
| 2005/12/15 | 1,151 | 1,160 | 1,130 | 1,140 | 658,000 |
| 2005/12/14 | 1,149 | 1,174 | 1,148 | 1,168 | 761,000 |
| 2005/12/13 | 1,140 | 1,146 | 1,120 | 1,146 | 698,000 |
| 2005/12/12 | 1,084 | 1,171 | 1,083 | 1,154 | 642,000 |
| 2005/12/09 | 1,070 | 1,082 | 1,050 | 1,078 | 618,000 |
| 2005/12/08 | 1,040 | 1,045 | 1,031 | 1,040 | 759,000 |
| 2005/12/07 | 1,021 | 1,048 | 1,021 | 1,046 | 580,000 |
| 2005/12/06 | 1,030 | 1,030 | 1,001 | 1,015 | 688,000 |
| 2005/12/05 | 1,000 | 1,040 | 1,000 | 1,033 | 606,000 |
| 2005/12/02 | 984 | 997 | 984 | 990 | 516,000 |
| 2005/12/01 | 983 | 983 | 961 | 983 | 483,000 |
| 2005/11/30 | 945 | 983 | 942 | 977 | 546,000 |
| 2005/11/29 | 955 | 964 | 948 | 948 | 457,000 |
| 2005/11/28 | 939 | 958 | 934 | 955 | 687,000 |
| 2005/11/25 | 897 | 941 | 897 | 934 | 1,688,000 |
| 2005/11/24 | 921 | 969 | 915 | 940 | 2,538,000 |
| 2005/11/22 | 883 | 884 | 862 | 871 | 487,000 |
| 2005/11/21 | 875 | 882 | 867 | 875 | 1,089,000 |
| 2005/11/18 | 840 | 866 | 836 | 865 | 1,738,000 |
| 2005/11/17 | 800 | 826 | 795 | 826 | 1,168,000 |
| 2005/11/16 | 780 | 793 | 772 | 792 | 524,000 |
| 2005/11/15 | 781 | 789 | 773 | 778 | 235,000 |
| 2005/11/14 | 799 | 810 | 777 | 780 | 522,000 |
| 2005/11/11 | 799 | 810 | 791 | 794 | 752,000 |
| 2005/11/10 | 819 | 820 | 792 | 809 | 495,000 |
| 2005/11/09 | 830 | 830 | 817 | 820 | 317,000 |
| 2005/11/08 | 822 | 833 | 789 | 820 | 888,000 |
| 2005/11/07 | 832 | 846 | 826 | 832 | 632,000 |
| 2005/11/04 | 809 | 830 | 807 | 822 | 1,221,000 |
| 2005/11/02 | 790 | 823 | 787 | 819 | 1,011,000 |
| 2005/11/01 | 774 | 781 | 774 | 778 | 404,000 |
| 2005/10/31 | 765 | 785 | 765 | 772 | 616,000 |
| 2005/10/28 | 751 | 763 | 750 | 760 | 434,000 |
| 2005/10/27 | 758 | 768 | 749 | 754 | 729,000 |
| 2005/10/26 | 777 | 787 | 756 | 758 | 1,002,000 |
| 2005/10/25 | 780 | 807 | 780 | 783 | 570,000 |
| 2005/10/24 | 818 | 821 | 782 | 783 | 736,000 |
| 2005/10/21 | 788 | 839 | 775 | 838 | 989,000 |
| 2005/10/20 | 820 | 827 | 805 | 807 | 493,000 |
| 2005/10/19 | 774 | 805 | 766 | 799 | 640,000 |
| 2005/10/18 | 807 | 813 | 782 | 785 | 531,000 |
| 2005/10/17 | 797 | 823 | 795 | 815 | 469,000 |
| 2005/10/14 | 793 | 794 | 786 | 791 | 319,000 |
| 2005/10/13 | 770 | 793 | 765 | 787 | 610,000 |
| 2005/10/12 | 776 | 781 | 771 | 775 | 830,000 |
| 2005/10/11 | 750 | 779 | 744 | 775 | 417,000 |
| 2005/10/07 | 751 | 768 | 751 | 760 | 512,000 |
| 2005/10/06 | 780 | 788 | 750 | 750 | 639,000 |
| 2005/10/05 | 809 | 809 | 786 | 796 | 385,000 |
| 2005/10/04 | 786 | 810 | 782 | 802 | 717,000 |
| 2005/10/03 | 797 | 820 | 788 | 796 | 583,000 |
| 2005/09/30 | 805 | 827 | 805 | 807 | 699,000 |
| 2005/09/29 | 840 | 850 | 816 | 825 | 636,000 |
| 2005/09/28 | 845 | 850 | 820 | 850 | 684,000 |
| 2005/09/27 | 825 | 842 | 823 | 835 | 555,000 |
| 2005/09/26 | 788 | 838 | 788 | 835 | 1,437,000 |
| 2005/09/22 | 783 | 788 | 779 | 788 | 562,000 |
| 2005/09/21 | 784 | 787 | 761 | 783 | 443,000 |
| 2005/09/20 | 782 | 784 | 760 | 782 | 576,000 |
| 2005/09/16 | 770 | 777 | 769 | 771 | 811,000 |
| 2005/09/15 | 747 | 775 | 744 | 768 | 1,637,000 |
| 2005/09/14 | 731 | 742 | 725 | 742 | 430,000 |
| 2005/09/13 | 723 | 730 | 716 | 730 | 540,000 |
| 2005/09/12 | 717 | 731 | 713 | 722 | 1,034,000 |
| 2005/09/09 | 741 | 745 | 711 | 715 | 1,298,000 |
| 2005/09/08 | 740 | 744 | 734 | 735 | 831,000 |
| 2005/09/07 | 742 | 742 | 728 | 734 | 940,000 |
| 2005/09/06 | 748 | 750 | 729 | 732 | 672,000 |
| 2005/09/05 | 750 | 752 | 746 | 748 | 726,000 |
| 2005/09/02 | 743 | 752 | 742 | 749 | 752,000 |
| 2005/09/01 | 735 | 748 | 735 | 741 | 590,000 |
| 2005/08/31 | 743 | 746 | 732 | 734 | 644,000 |
| 2005/08/30 | 720 | 743 | 720 | 743 | 1,301,000 |
| 2005/08/29 | 714 | 721 | 710 | 718 | 512,000 |
| 2005/08/26 | 720 | 724 | 708 | 712 | 1,021,000 |
| 2005/08/25 | 698 | 727 | 698 | 719 | 1,447,000 |
| 2005/08/24 | 688 | 696 | 666 | 694 | 1,106,000 |
| 2005/08/23 | 675 | 691 | 664 | 687 | 1,195,000 |
| 2005/08/22 | 669 | 676 | 668 | 673 | 454,000 |
| 2005/08/19 | 668 | 669 | 662 | 668 | 221,000 |
| 2005/08/18 | 667 | 670 | 665 | 668 | 114,000 |
| 2005/08/17 | 655 | 669 | 655 | 667 | 332,000 |
| 2005/08/16 | 675 | 675 | 662 | 670 | 332,000 |
| 2005/08/15 | 674 | 675 | 670 | 675 | 121,000 |
| 2005/08/12 | 670 | 674 | 666 | 672 | 299,000 |
| 2005/08/11 | 670 | 670 | 658 | 669 | 354,000 |
| 2005/08/10 | 670 | 674 | 666 | 671 | 305,000 |
| 2005/08/09 | 665 | 672 | 665 | 671 | 404,000 |
| 2005/08/08 | 641 | 665 | 630 | 665 | 491,000 |
| 2005/08/05 | 666 | 666 | 656 | 661 | 358,000 |
| 2005/08/04 | 659 | 668 | 655 | 667 | 407,000 |
| 2005/08/03 | 667 | 667 | 658 | 662 | 222,000 |
| 2005/08/02 | 670 | 670 | 658 | 668 | 265,000 |
| 2005/08/01 | 665 | 673 | 658 | 672 | 427,000 |
| 2005/07/29 | 664 | 668 | 656 | 663 | 518,000 |
| 2005/07/28 | 655 | 665 | 655 | 663 | 575,000 |
| 2005/07/27 | 655 | 657 | 650 | 651 | 560,000 |
| 2005/07/26 | 641 | 655 | 640 | 655 | 578,000 |
| 2005/07/25 | 632 | 645 | 631 | 640 | 538,000 |
| 2005/07/22 | 631 | 637 | 622 | 633 | 479,000 |
| 2005/07/21 | 638 | 643 | 630 | 641 | 477,000 |
| 2005/07/20 | 631 | 638 | 629 | 638 | 669,000 |
| 2005/07/19 | 626 | 632 | 623 | 630 | 459,000 |
| 2005/07/15 | 625 | 630 | 622 | 629 | 559,000 |
| 2005/07/14 | 621 | 625 | 618 | 624 | 239,000 |
| 2005/07/13 | 611 | 619 | 606 | 617 | 235,000 |
| 2005/07/12 | 625 | 625 | 613 | 614 | 658,000 |
| 2005/07/11 | 613 | 624 | 610 | 622 | 836,000 |
| 2005/07/08 | 597 | 614 | 594 | 611 | 580,000 |
| 2005/07/07 | 595 | 604 | 594 | 600 | 858,000 |
| 2005/07/06 | 590 | 595 | 585 | 595 | 258,000 |
| 2005/07/05 | 589 | 592 | 585 | 590 | 264,000 |
| 2005/07/04 | 585 | 590 | 585 | 590 | 255,000 |
| 2005/07/01 | 575 | 588 | 571 | 585 | 397,000 |
| 2005/06/30 | 579 | 579 | 571 | 574 | 226,000 |
| 2005/06/29 | 575 | 582 | 575 | 580 | 321,000 |
| 2005/06/28 | 584 | 584 | 579 | 581 | 236,000 |
| 2005/06/27 | 576 | 579 | 573 | 578 | 160,000 |
| 2005/06/24 | 585 | 586 | 576 | 585 | 373,000 |
| 2005/06/23 | 593 | 593 | 586 | 586 | 243,000 |
| 2005/06/22 | 591 | 596 | 590 | 592 | 370,000 |
| 2005/06/21 | 585 | 592 | 585 | 590 | 303,000 |
| 2005/06/20 | 588 | 588 | 583 | 584 | 182,000 |
| 2005/06/17 | 586 | 591 | 585 | 585 | 223,000 |
| 2005/06/16 | 587 | 588 | 584 | 585 | 209,000 |
| 2005/06/15 | 583 | 592 | 581 | 586 | 436,000 |
| 2005/06/14 | 581 | 581 | 577 | 578 | 104,000 |
| 2005/06/13 | 569 | 578 | 569 | 576 | 420,000 |
| 2005/06/10 | 569 | 575 | 569 | 571 | 311,000 |
| 2005/06/09 | 570 | 570 | 563 | 564 | 174,000 |
| 2005/06/08 | 569 | 570 | 564 | 565 | 124,000 |
| 2005/06/07 | 572 | 572 | 566 | 568 | 249,000 |
| 2005/06/06 | 574 | 575 | 560 | 563 | 408,000 |
| 2005/06/03 | 573 | 575 | 566 | 569 | 363,000 |
| 2005/06/02 | 577 | 583 | 572 | 573 | 366,000 |
| 2005/06/01 | 576 | 583 | 576 | 580 | 221,000 |
| 2005/05/31 | 566 | 582 | 566 | 579 | 468,000 |
| 2005/05/30 | 572 | 574 | 565 | 567 | 381,000 |
| 2005/05/27 | 573 | 574 | 567 | 570 | 355,000 |
| 2005/05/26 | 575 | 580 | 571 | 578 | 151,000 |
| 2005/05/25 | 588 | 588 | 577 | 578 | 186,000 |
| 2005/05/24 | 587 | 589 | 585 | 588 | 195,000 |
| 2005/05/23 | 586 | 588 | 583 | 585 | 328,000 |
| 2005/05/20 | 585 | 585 | 580 | 582 | 309,000 |
| 2005/05/19 | 571 | 587 | 570 | 581 | 473,000 |
| 2005/05/18 | 566 | 574 | 566 | 570 | 478,000 |
| 2005/05/17 | 571 | 576 | 561 | 566 | 408,000 |
| 2005/05/16 | 586 | 586 | 574 | 577 | 295,000 |
| 2005/05/13 | 588 | 588 | 580 | 584 | 245,000 |
| 2005/05/12 | 594 | 594 | 582 | 588 | 440,000 |
| 2005/05/11 | 571 | 582 | 563 | 581 | 677,000 |
| 2005/05/10 | 585 | 586 | 569 | 570 | 1,063,000 |
| 2005/05/09 | 597 | 597 | 584 | 589 | 663,000 |
| 2005/05/06 | 598 | 602 | 595 | 598 | 395,000 |
| 2005/05/02 | 606 | 607 | 599 | 601 | 224,000 |
| 2005/04/28 | 611 | 611 | 607 | 607 | 238,000 |
| 2005/04/27 | 616 | 619 | 606 | 607 | 306,000 |
| 2005/04/26 | 616 | 627 | 612 | 619 | 995,000 |
| 2005/04/25 | 611 | 611 | 594 | 599 | 1,010,000 |
| 2005/04/22 | 615 | 628 | 613 | 621 | 804,000 |
| 2005/04/21 | 620 | 628 | 610 | 625 | 429,000 |
| 2005/04/20 | 635 | 635 | 626 | 627 | 499,000 |
| 2005/04/19 | 615 | 617 | 606 | 615 | 549,000 |
| 2005/04/18 | 593 | 606 | 593 | 595 | 526,000 |
| 2005/04/15 | 611 | 623 | 611 | 613 | 461,000 |
| 2005/04/14 | 621 | 623 | 611 | 614 | 389,000 |
| 2005/04/13 | 622 | 625 | 618 | 621 | 333,000 |
| 2005/04/12 | 623 | 625 | 617 | 617 | 271,000 |
| 2005/04/11 | 631 | 631 | 619 | 619 | 339,000 |
| 2005/04/08 | 626 | 631 | 624 | 631 | 297,000 |
| 2005/04/07 | 622 | 627 | 621 | 626 | 364,000 |
| 2005/04/06 | 623 | 623 | 617 | 622 | 254,000 |
| 2005/04/05 | 615 | 629 | 615 | 623 | 621,000 |
| 2005/04/04 | 616 | 617 | 613 | 615 | 285,000 |
| 2005/04/01 | 616 | 616 | 611 | 616 | 153,000 |
| 2005/03/31 | 604 | 617 | 604 | 617 | 406,000 |
| 2005/03/30 | 605 | 607 | 601 | 603 | 230,000 |
| 2005/03/29 | 616 | 616 | 599 | 600 | 501,000 |
| 2005/03/28 | 609 | 615 | 609 | 615 | 276,000 |
| 2005/03/25 | 604 | 609 | 604 | 608 | 199,000 |
| 2005/03/24 | 608 | 611 | 605 | 605 | 436,000 |
| 2005/03/23 | 604 | 608 | 603 | 605 | 649,000 |
| 2005/03/22 | 606 | 606 | 598 | 603 | 715,000 |
| 2005/03/18 | 601 | 613 | 600 | 611 | 432,000 |
| 2005/03/17 | 592 | 599 | 592 | 596 | 182,000 |
| 2005/03/16 | 594 | 595 | 588 | 592 | 300,000 |
| 2005/03/15 | 601 | 604 | 589 | 590 | 365,000 |
| 2005/03/14 | 604 | 604 | 600 | 600 | 206,000 |
| 2005/03/11 | 601 | 605 | 601 | 601 | 336,000 |
| 2005/03/10 | 602 | 606 | 601 | 601 | 204,000 |
| 2005/03/09 | 605 | 605 | 602 | 602 | 189,000 |
| 2005/03/08 | 606 | 607 | 603 | 605 | 150,000 |
| 2005/03/07 | 603 | 608 | 603 | 606 | 392,000 |
| 2005/03/04 | 593 | 603 | 593 | 601 | 534,000 |
| 2005/03/03 | 596 | 596 | 592 | 593 | 151,000 |
| 2005/03/02 | 590 | 597 | 590 | 595 | 220,000 |
| 2005/03/01 | 594 | 597 | 588 | 590 | 272,000 |
| 2005/02/28 | 600 | 602 | 594 | 595 | 184,000 |
| 2005/02/25 | 597 | 598 | 589 | 597 | 338,000 |
| 2005/02/24 | 586 | 597 | 586 | 597 | 344,000 |
| 2005/02/23 | 582 | 585 | 580 | 585 | 179,000 |
| 2005/02/22 | 590 | 592 | 586 | 590 | 303,000 |
| 2005/02/21 | 593 | 603 | 587 | 596 | 705,000 |
| 2005/02/18 | 579 | 590 | 574 | 589 | 528,000 |
| 2005/02/17 | 578 | 582 | 577 | 579 | 255,000 |
| 2005/02/16 | 579 | 581 | 575 | 581 | 246,000 |
| 2005/02/15 | 583 | 587 | 582 | 582 | 167,000 |
| 2005/02/14 | 583 | 588 | 580 | 583 | 343,000 |
| 2005/02/10 | 577 | 580 | 575 | 580 | 181,000 |
| 2005/02/09 | 580 | 581 | 577 | 579 | 144,000 |
| 2005/02/08 | 578 | 581 | 577 | 581 | 289,000 |
| 2005/02/07 | 580 | 582 | 575 | 580 | 403,000 |
| 2005/02/04 | 575 | 578 | 571 | 574 | 311,000 |
| 2005/02/03 | 570 | 576 | 569 | 574 | 387,000 |
| 2005/02/02 | 570 | 572 | 562 | 567 | 431,000 |
| 2005/02/01 | 575 | 575 | 555 | 570 | 840,000 |
| 2005/01/31 | 577 | 582 | 571 | 581 | 364,000 |
| 2005/01/28 | 573 | 577 | 569 | 573 | 153,000 |
| 2005/01/27 | 577 | 578 | 573 | 574 | 176,000 |
| 2005/01/26 | 574 | 578 | 571 | 576 | 215,000 |
| 2005/01/25 | 574 | 574 | 567 | 570 | 285,000 |
| 2005/01/24 | 570 | 575 | 569 | 574 | 251,000 |
| 2005/01/21 | 560 | 572 | 560 | 570 | 234,000 |
| 2005/01/20 | 572 | 572 | 566 | 568 | 299,000 |
| 2005/01/19 | 583 | 583 | 572 | 573 | 768,000 |
| 2005/01/18 | 587 | 587 | 579 | 582 | 795,000 |
| 2005/01/17 | 582 | 588 | 582 | 588 | 1,086,000 |
| 2005/01/14 | 570 | 576 | 562 | 576 | 1,006,000 |
| 2005/01/13 | 567 | 570 | 564 | 567 | 1,903,000 |
| 2005/01/12 | 548 | 559 | 547 | 559 | 889,000 |
| 2005/01/11 | 544 | 547 | 541 | 547 | 713,000 |
| 2005/01/07 | 544 | 544 | 537 | 540 | 637,000 |
| 2005/01/06 | 550 | 551 | 538 | 539 | 763,000 |
| 2005/01/05 | 556 | 557 | 552 | 553 | 222,000 |
| 2005/01/04 | 556 | 557 | 550 | 557 | 179,000 |