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 |
|---|---|---|---|---|---|
| 2006/12/29 | 850 | 862 | 850 | 861 | 328,000 |
| 2006/12/28 | 854 | 855 | 808 | 845 | 444,000 |
| 2006/12/27 | 839 | 860 | 839 | 858 | 396,000 |
| 2006/12/26 | 854 | 860 | 840 | 859 | 557,000 |
| 2006/12/25 | 883 | 885 | 874 | 875 | 345,000 |
| 2006/12/22 | 882 | 885 | 877 | 879 | 339,000 |
| 2006/12/21 | 889 | 889 | 871 | 880 | 647,000 |
| 2006/12/20 | 888 | 891 | 880 | 891 | 365,000 |
| 2006/12/19 | 884 | 887 | 880 | 881 | 445,000 |
| 2006/12/18 | 885 | 885 | 868 | 879 | 870,000 |
| 2006/12/15 | 899 | 914 | 887 | 889 | 579,000 |
| 2006/12/14 | 862 | 898 | 852 | 891 | 685,000 |
| 2006/12/13 | 881 | 881 | 865 | 867 | 450,000 |
| 2006/12/12 | 878 | 882 | 876 | 880 | 458,000 |
| 2006/12/11 | 875 | 883 | 874 | 879 | 445,000 |
| 2006/12/08 | 875 | 885 | 873 | 877 | 536,000 |
| 2006/12/07 | 875 | 885 | 875 | 880 | 525,000 |
| 2006/12/06 | 875 | 881 | 872 | 875 | 532,000 |
| 2006/12/05 | 883 | 889 | 874 | 877 | 734,000 |
| 2006/12/04 | 875 | 887 | 869 | 880 | 816,000 |
| 2006/12/01 | 839 | 854 | 831 | 850 | 695,000 |
| 2006/11/30 | 827 | 840 | 827 | 839 | 399,000 |
| 2006/11/29 | 813 | 822 | 805 | 822 | 367,000 |
| 2006/11/28 | 793 | 805 | 783 | 803 | 282,000 |
| 2006/11/27 | 778 | 795 | 770 | 793 | 437,000 |
| 2006/11/24 | 771 | 779 | 761 | 775 | 385,000 |
| 2006/11/22 | 761 | 771 | 750 | 771 | 718,000 |
| 2006/11/21 | 774 | 779 | 760 | 760 | 433,000 |
| 2006/11/20 | 800 | 805 | 771 | 778 | 553,000 |
| 2006/11/17 | 790 | 806 | 788 | 795 | 741,000 |
| 2006/11/16 | 797 | 801 | 781 | 784 | 605,000 |
| 2006/11/15 | 820 | 826 | 794 | 796 | 534,000 |
| 2006/11/14 | 792 | 811 | 792 | 807 | 395,000 |
| 2006/11/13 | 792 | 795 | 781 | 787 | 644,000 |
| 2006/11/10 | 806 | 806 | 785 | 792 | 746,000 |
| 2006/11/09 | 813 | 815 | 806 | 807 | 470,000 |
| 2006/11/08 | 848 | 849 | 811 | 812 | 1,038,000 |
| 2006/11/07 | 877 | 883 | 850 | 853 | 528,000 |
| 2006/11/06 | 882 | 885 | 874 | 875 | 230,000 |
| 2006/11/02 | 878 | 883 | 875 | 882 | 627,000 |
| 2006/11/01 | 870 | 894 | 869 | 888 | 782,000 |
| 2006/10/31 | 863 | 870 | 855 | 866 | 303,000 |
| 2006/10/30 | 865 | 881 | 863 | 863 | 544,000 |
| 2006/10/27 | 874 | 880 | 866 | 866 | 253,000 |
| 2006/10/26 | 884 | 884 | 872 | 873 | 345,000 |
| 2006/10/25 | 874 | 888 | 873 | 881 | 537,000 |
| 2006/10/24 | 886 | 888 | 863 | 867 | 447,000 |
| 2006/10/23 | 871 | 882 | 870 | 880 | 438,000 |
| 2006/10/20 | 864 | 872 | 861 | 868 | 585,000 |
| 2006/10/19 | 858 | 861 | 855 | 861 | 391,000 |
| 2006/10/18 | 859 | 862 | 846 | 855 | 248,000 |
| 2006/10/17 | 861 | 865 | 855 | 861 | 319,000 |
| 2006/10/16 | 845 | 854 | 845 | 853 | 384,000 |
| 2006/10/13 | 823 | 837 | 823 | 835 | 469,000 |
| 2006/10/12 | 822 | 824 | 804 | 816 | 737,000 |
| 2006/10/11 | 842 | 848 | 819 | 821 | 441,000 |
| 2006/10/10 | 854 | 855 | 834 | 837 | 529,000 |
| 2006/10/06 | 879 | 879 | 856 | 862 | 325,000 |
| 2006/10/05 | 866 | 873 | 866 | 873 | 470,000 |
| 2006/10/04 | 852 | 868 | 850 | 860 | 523,000 |
| 2006/10/03 | 850 | 863 | 846 | 852 | 637,000 |
| 2006/10/02 | 855 | 856 | 847 | 849 | 294,000 |
| 2006/09/29 | 854 | 857 | 847 | 850 | 435,000 |
| 2006/09/28 | 826 | 862 | 826 | 860 | 712,000 |
| 2006/09/27 | 816 | 827 | 814 | 825 | 529,000 |
| 2006/09/26 | 806 | 808 | 791 | 805 | 1,069,000 |
| 2006/09/25 | 811 | 818 | 801 | 816 | 902,000 |
| 2006/09/22 | 811 | 814 | 800 | 813 | 753,000 |
| 2006/09/21 | 812 | 819 | 796 | 810 | 730,000 |
| 2006/09/20 | 824 | 831 | 821 | 822 | 777,000 |
| 2006/09/19 | 822 | 830 | 819 | 823 | 903,000 |
| 2006/09/15 | 816 | 826 | 809 | 823 | 1,070,000 |
| 2006/09/14 | 813 | 833 | 809 | 818 | 1,416,000 |
| 2006/09/13 | 799 | 809 | 799 | 809 | 1,002,000 |
| 2006/09/12 | 796 | 815 | 786 | 789 | 868,000 |
| 2006/09/11 | 805 | 826 | 788 | 788 | 1,520,000 |
| 2006/09/08 | 795 | 802 | 782 | 797 | 1,424,000 |
| 2006/09/07 | 750 | 804 | 745 | 804 | 2,361,000 |
| 2006/09/06 | 764 | 769 | 756 | 758 | 561,000 |
| 2006/09/05 | 754 | 766 | 750 | 762 | 1,009,000 |
| 2006/09/04 | 750 | 752 | 735 | 744 | 973,000 |
| 2006/09/01 | 766 | 766 | 747 | 750 | 765,000 |
| 2006/08/31 | 760 | 771 | 745 | 765 | 1,252,000 |
| 2006/08/30 | 768 | 768 | 756 | 767 | 559,000 |
| 2006/08/29 | 754 | 769 | 751 | 769 | 470,000 |
| 2006/08/28 | 760 | 761 | 744 | 744 | 609,000 |
| 2006/08/25 | 765 | 778 | 765 | 765 | 589,000 |
| 2006/08/24 | 772 | 775 | 756 | 766 | 859,000 |
| 2006/08/23 | 786 | 792 | 776 | 782 | 520,000 |
| 2006/08/22 | 798 | 808 | 786 | 789 | 1,062,000 |
| 2006/08/21 | 791 | 798 | 790 | 792 | 1,064,000 |
| 2006/08/18 | 777 | 792 | 771 | 789 | 922,000 |
| 2006/08/17 | 787 | 788 | 767 | 767 | 788,000 |
| 2006/08/16 | 788 | 788 | 761 | 769 | 847,000 |
| 2006/08/15 | 775 | 782 | 758 | 758 | 1,781,000 |
| 2006/08/14 | 702 | 728 | 702 | 725 | 460,000 |
| 2006/08/11 | 704 | 706 | 698 | 701 | 543,000 |
| 2006/08/10 | 706 | 712 | 701 | 709 | 585,000 |
| 2006/08/09 | 700 | 711 | 689 | 700 | 704,000 |
| 2006/08/08 | 690 | 700 | 686 | 697 | 1,090,000 |
| 2006/08/07 | 700 | 700 | 686 | 690 | 1,120,000 |
| 2006/08/04 | 707 | 708 | 694 | 701 | 1,488,000 |
| 2006/08/03 | 709 | 712 | 705 | 707 | 723,000 |
| 2006/08/02 | 713 | 715 | 701 | 709 | 662,000 |
| 2006/08/01 | 715 | 723 | 713 | 715 | 565,000 |
| 2006/07/31 | 729 | 737 | 705 | 714 | 1,126,000 |
| 2006/07/28 | 685 | 719 | 685 | 712 | 1,441,000 |
| 2006/07/27 | 687 | 694 | 681 | 685 | 662,000 |
| 2006/07/26 | 700 | 715 | 685 | 686 | 541,000 |
| 2006/07/25 | 689 | 707 | 683 | 685 | 775,000 |
| 2006/07/24 | 715 | 716 | 687 | 699 | 831,000 |
| 2006/07/21 | 717 | 718 | 706 | 715 | 1,860,000 |
| 2006/07/20 | 722 | 730 | 699 | 719 | 2,040,000 |
| 2006/07/19 | 737 | 750 | 716 | 722 | 590,000 |
| 2006/07/18 | 759 | 759 | 715 | 734 | 939,000 |
| 2006/07/14 | 761 | 774 | 761 | 762 | 540,000 |
| 2006/07/13 | 765 | 776 | 760 | 765 | 587,000 |
| 2006/07/12 | 800 | 800 | 765 | 778 | 842,000 |
| 2006/07/11 | 812 | 815 | 796 | 804 | 831,000 |
| 2006/07/10 | 812 | 821 | 799 | 821 | 358,000 |
| 2006/07/07 | 824 | 826 | 817 | 822 | 470,000 |
| 2006/07/06 | 821 | 831 | 821 | 827 | 414,000 |
| 2006/07/05 | 834 | 839 | 820 | 822 | 659,000 |
| 2006/07/04 | 845 | 862 | 841 | 849 | 753,000 |
| 2006/07/03 | 827 | 848 | 826 | 827 | 649,000 |
| 2006/06/30 | 845 | 846 | 815 | 830 | 1,028,000 |
| 2006/06/29 | 860 | 860 | 827 | 835 | 837,000 |
| 2006/06/28 | 852 | 870 | 839 | 867 | 487,000 |
| 2006/06/27 | 867 | 875 | 862 | 872 | 203,000 |
| 2006/06/26 | 879 | 880 | 851 | 871 | 397,000 |
| 2006/06/23 | 866 | 876 | 855 | 876 | 330,000 |
| 2006/06/22 | 847 | 857 | 843 | 857 | 351,000 |
| 2006/06/21 | 852 | 863 | 832 | 840 | 260,000 |
| 2006/06/20 | 871 | 871 | 850 | 851 | 214,000 |
| 2006/06/19 | 859 | 870 | 859 | 867 | 157,000 |
| 2006/06/16 | 850 | 859 | 841 | 853 | 364,000 |
| 2006/06/15 | 834 | 843 | 834 | 836 | 326,000 |
| 2006/06/14 | 804 | 841 | 802 | 825 | 459,000 |
| 2006/06/13 | 819 | 827 | 808 | 808 | 457,000 |
| 2006/06/12 | 809 | 818 | 793 | 815 | 513,000 |
| 2006/06/09 | 799 | 811 | 789 | 809 | 985,000 |
| 2006/06/08 | 822 | 822 | 788 | 797 | 1,117,000 |
| 2006/06/07 | 857 | 870 | 835 | 843 | 809,000 |
| 2006/06/06 | 860 | 894 | 853 | 860 | 793,000 |
| 2006/06/05 | 857 | 867 | 849 | 859 | 505,000 |
| 2006/06/02 | 866 | 869 | 821 | 864 | 756,000 |
| 2006/06/01 | 871 | 882 | 859 | 866 | 567,000 |
| 2006/05/31 | 855 | 865 | 845 | 862 | 523,000 |
| 2006/05/30 | 881 | 881 | 854 | 867 | 579,000 |
| 2006/05/29 | 884 | 888 | 867 | 881 | 562,000 |
| 2006/05/26 | 871 | 883 | 863 | 879 | 580,000 |
| 2006/05/25 | 870 | 876 | 867 | 869 | 478,000 |
| 2006/05/24 | 861 | 885 | 856 | 870 | 847,000 |
| 2006/05/23 | 875 | 878 | 863 | 863 | 468,000 |
| 2006/05/22 | 930 | 939 | 881 | 882 | 593,000 |
| 2006/05/19 | 910 | 920 | 904 | 920 | 388,000 |
| 2006/05/18 | 890 | 899 | 875 | 897 | 587,000 |
| 2006/05/17 | 906 | 910 | 869 | 897 | 827,000 |
| 2006/05/16 | 930 | 947 | 906 | 909 | 698,000 |
| 2006/05/15 | 938 | 945 | 927 | 930 | 538,000 |
| 2006/05/12 | 952 | 952 | 932 | 948 | 860,000 |
| 2006/05/11 | 995 | 996 | 961 | 970 | 1,109,000 |
| 2006/05/10 | 1,014 | 1,014 | 990 | 993 | 1,203,000 |
| 2006/05/09 | 1,022 | 1,029 | 1,011 | 1,014 | 591,000 |
| 2006/05/08 | 1,035 | 1,039 | 1,019 | 1,029 | 627,000 |
| 2006/05/02 | 1,029 | 1,049 | 1,013 | 1,044 | 542,000 |
| 2006/05/01 | 1,001 | 1,017 | 994 | 1,009 | 659,000 |
| 2006/04/28 | 1,030 | 1,030 | 991 | 1,004 | 1,049,000 |
| 2006/04/27 | 1,059 | 1,059 | 1,032 | 1,039 | 634,000 |
| 2006/04/26 | 1,050 | 1,068 | 1,050 | 1,062 | 469,000 |
| 2006/04/25 | 1,025 | 1,056 | 1,025 | 1,050 | 769,000 |
| 2006/04/24 | 1,102 | 1,109 | 1,022 | 1,032 | 1,005,000 |
| 2006/04/21 | 1,095 | 1,119 | 1,080 | 1,101 | 879,000 |
| 2006/04/20 | 1,100 | 1,100 | 1,076 | 1,081 | 501,000 |
| 2006/04/19 | 1,080 | 1,089 | 1,067 | 1,071 | 524,000 |
| 2006/04/18 | 1,080 | 1,080 | 1,044 | 1,060 | 1,124,000 |
| 2006/04/17 | 1,105 | 1,111 | 1,083 | 1,087 | 744,000 |
| 2006/04/14 | 1,121 | 1,122 | 1,082 | 1,104 | 631,000 |
| 2006/04/13 | 1,118 | 1,125 | 1,095 | 1,120 | 868,000 |
| 2006/04/12 | 1,095 | 1,110 | 1,093 | 1,106 | 997,000 |
| 2006/04/11 | 1,085 | 1,105 | 1,083 | 1,091 | 1,106,000 |
| 2006/04/10 | 1,062 | 1,078 | 1,055 | 1,078 | 802,000 |
| 2006/04/07 | 1,066 | 1,067 | 1,031 | 1,058 | 680,000 |
| 2006/04/06 | 1,040 | 1,055 | 1,027 | 1,049 | 668,000 |
| 2006/04/05 | 1,031 | 1,045 | 1,015 | 1,024 | 661,000 |
| 2006/04/04 | 1,070 | 1,075 | 1,022 | 1,031 | 900,000 |
| 2006/04/03 | 1,038 | 1,059 | 1,033 | 1,054 | 654,000 |
| 2006/03/31 | 1,047 | 1,047 | 1,027 | 1,027 | 466,000 |
| 2006/03/30 | 1,015 | 1,051 | 999 | 1,026 | 1,502,000 |
| 2006/03/29 | 960 | 1,005 | 954 | 994 | 1,236,000 |
| 2006/03/28 | 956 | 959 | 944 | 957 | 559,000 |
| 2006/03/27 | 966 | 980 | 948 | 956 | 656,000 |
| 2006/03/24 | 970 | 984 | 963 | 972 | 800,000 |
| 2006/03/23 | 957 | 965 | 947 | 954 | 529,000 |
| 2006/03/22 | 940 | 964 | 920 | 947 | 777,000 |
| 2006/03/20 | 936 | 954 | 935 | 943 | 545,000 |
| 2006/03/17 | 925 | 946 | 904 | 932 | 838,000 |
| 2006/03/16 | 958 | 968 | 921 | 932 | 832,000 |
| 2006/03/15 | 981 | 1,000 | 960 | 963 | 581,000 |
| 2006/03/14 | 975 | 983 | 956 | 961 | 492,000 |
| 2006/03/13 | 991 | 1,019 | 972 | 977 | 1,580,000 |
| 2006/03/10 | 950 | 993 | 927 | 981 | 1,494,000 |
| 2006/03/09 | 899 | 951 | 895 | 944 | 1,412,000 |
| 2006/03/08 | 856 | 903 | 846 | 894 | 1,520,000 |
| 2006/03/07 | 838 | 855 | 826 | 846 | 994,000 |
| 2006/03/06 | 839 | 860 | 818 | 838 | 802,000 |
| 2006/03/03 | 853 | 873 | 843 | 849 | 824,000 |
| 2006/03/02 | 880 | 881 | 860 | 860 | 571,000 |
| 2006/03/01 | 861 | 872 | 842 | 860 | 929,000 |
| 2006/02/28 | 889 | 894 | 836 | 851 | 1,520,000 |
| 2006/02/27 | 913 | 926 | 875 | 879 | 1,130,000 |
| 2006/02/24 | 914 | 914 | 880 | 903 | 1,257,000 |
| 2006/02/23 | 911 | 940 | 911 | 915 | 1,356,000 |
| 2006/02/22 | 948 | 957 | 903 | 910 | 1,855,000 |
| 2006/02/21 | 885 | 958 | 884 | 958 | 1,373,000 |
| 2006/02/20 | 890 | 920 | 850 | 865 | 1,933,000 |
| 2006/02/17 | 1,050 | 1,065 | 930 | 950 | 1,783,000 |
| 2006/02/16 | 1,020 | 1,029 | 1,002 | 1,013 | 910,000 |
| 2006/02/15 | 1,007 | 1,021 | 994 | 1,015 | 556,000 |
| 2006/02/14 | 977 | 999 | 970 | 993 | 515,000 |
| 2006/02/13 | 1,006 | 1,019 | 963 | 972 | 437,000 |
| 2006/02/10 | 1,022 | 1,042 | 993 | 1,001 | 400,000 |
| 2006/02/09 | 1,069 | 1,069 | 1,021 | 1,031 | 345,000 |
| 2006/02/08 | 1,095 | 1,095 | 1,042 | 1,049 | 520,000 |
| 2006/02/07 | 1,090 | 1,133 | 1,087 | 1,100 | 813,000 |
| 2006/02/06 | 1,050 | 1,075 | 1,038 | 1,075 | 238,000 |
| 2006/02/03 | 1,052 | 1,060 | 1,047 | 1,051 | 199,000 |
| 2006/02/02 | 1,051 | 1,077 | 1,048 | 1,064 | 857,000 |
| 2006/02/01 | 1,065 | 1,071 | 1,028 | 1,036 | 678,000 |
| 2006/01/31 | 1,087 | 1,087 | 1,068 | 1,077 | 401,000 |
| 2006/01/30 | 1,075 | 1,109 | 1,073 | 1,088 | 318,000 |
| 2006/01/27 | 1,061 | 1,076 | 1,052 | 1,052 | 334,000 |
| 2006/01/26 | 1,081 | 1,081 | 1,040 | 1,044 | 297,000 |
| 2006/01/25 | 1,032 | 1,077 | 1,030 | 1,060 | 424,000 |
| 2006/01/24 | 1,074 | 1,079 | 1,051 | 1,062 | 616,000 |
| 2006/01/23 | 1,074 | 1,074 | 1,019 | 1,034 | 682,000 |
| 2006/01/20 | 1,096 | 1,096 | 1,021 | 1,034 | 740,000 |
| 2006/01/19 | 984 | 1,040 | 984 | 1,016 | 1,146,000 |
| 2006/01/18 | 1,058 | 1,058 | 985 | 1,004 | 1,053,000 |
| 2006/01/17 | 1,100 | 1,136 | 1,052 | 1,054 | 1,315,000 |
| 2006/01/16 | 1,153 | 1,153 | 1,101 | 1,106 | 523,000 |
| 2006/01/13 | 1,157 | 1,178 | 1,145 | 1,153 | 842,000 |
| 2006/01/12 | 1,163 | 1,177 | 1,144 | 1,158 | 1,343,000 |
| 2006/01/11 | 1,172 | 1,197 | 1,172 | 1,181 | 643,000 |
| 2006/01/10 | 1,203 | 1,218 | 1,180 | 1,185 | 1,439,000 |
| 2006/01/06 | 1,286 | 1,316 | 1,280 | 1,283 | 639,000 |
| 2006/01/05 | 1,370 | 1,370 | 1,280 | 1,305 | 1,089,000 |
| 2006/01/04 | 1,308 | 1,340 | 1,308 | 1,331 | 583,000 |