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
2007/12/28 601 607 593 604 988,000
2007/12/27 627 628 608 610 1,591,000
2007/12/26 637 640 623 627 1,155,000
2007/12/25 626 634 615 634 2,183,000
2007/12/21 635 639 620 634 3,031,000
2007/12/20 660 660 631 634 2,914,000
2007/12/19 652 670 645 670 4,802,000
2007/12/18 657 659 627 644 6,267,000
2007/12/17 753 755 661 687 5,119,000
2007/12/14 787 792 757 761 1,550,000
2007/12/13 796 803 780 782 1,692,000
2007/12/12 794 795 784 791 1,195,000
2007/12/11 810 818 799 804 907,000
2007/12/10 816 825 805 810 701,000
2007/12/07 827 833 814 818 1,142,000
2007/12/06 816 822 786 807 2,453,000
2007/12/05 821 826 801 826 1,887,000
2007/12/04 866 866 828 829 1,723,000
2007/12/03 872 876 856 865 2,025,000
2007/11/30 860 875 854 871 1,178,000
2007/11/29 858 860 849 854 1,535,000
2007/11/28 853 862 817 831 2,897,000
2007/11/27 824 867 798 852 4,107,000
2007/11/26 759 821 755 810 2,765,000
2007/11/22 751 763 717 758 3,108,000
2007/11/21 781 781 751 765 3,194,000
2007/11/20 733 783 705 778 4,396,000
2007/11/19 724 743 713 732 2,744,000
2007/11/16 685 696 676 694 1,119,000
2007/11/15 680 686 673 684 1,196,000
2007/11/14 681 688 668 677 1,245,000
2007/11/13 671 680 660 668 1,905,000
2007/11/12 686 690 651 680 1,874,000
2007/11/09 670 697 668 684 2,763,000
2007/11/08 646 650 633 646 2,140,000
2007/11/07 695 695 660 663 2,178,000
2007/11/06 700 704 684 694 1,304,000
2007/11/05 720 722 701 702 1,231,000
2007/11/02 720 729 715 722 921,000
2007/11/01 731 736 720 725 1,375,000
2007/10/31 721 726 712 725 1,511,000
2007/10/30 721 727 705 711 2,499,000
2007/10/29 764 765 710 717 4,417,000
2007/10/26 792 804 782 804 790,000
2007/10/25 788 789 764 775 1,435,000
2007/10/24 834 836 786 791 1,477,000
2007/10/23 804 828 802 825 969,000
2007/10/22 780 799 776 792 945,000
2007/10/19 823 825 794 798 1,152,000
2007/10/18 828 844 817 826 1,101,000
2007/10/17 831 841 816 821 632,000
2007/10/16 859 859 834 834 573,000
2007/10/15 880 887 843 850 881,000
2007/10/12 881 893 876 878 743,000
2007/10/11 887 902 877 891 590,000
2007/10/10 899 906 896 900 616,000
2007/10/09 895 901 890 896 366,000
2007/10/05 884 891 880 886 586,000
2007/10/04 900 900 870 875 834,000
2007/10/03 898 899 892 899 735,000
2007/10/02 869 885 868 881 946,000
2007/10/01 859 872 858 872 705,000
2007/09/28 853 859 842 845 646,000
2007/09/27 846 857 832 848 886,000
2007/09/26 830 846 825 838 918,000
2007/09/25 825 826 808 816 966,000
2007/09/21 863 873 801 807 1,491,000
2007/09/20 909 909 862 863 728,000
2007/09/19 890 901 880 891 731,000
2007/09/18 909 909 870 870 735,000
2007/09/14 917 920 905 910 758,000
2007/09/13 926 926 894 905 428,000
2007/09/12 929 933 913 916 294,000
2007/09/11 938 945 908 929 464,000
2007/09/10 911 921 901 909 419,000
2007/09/07 916 924 910 912 670,000
2007/09/06 922 924 907 915 652,000
2007/09/05 966 966 920 920 853,000
2007/09/04 979 981 966 974 315,000
2007/09/03 989 989 976 984 342,000
2007/08/31 967 990 962 990 635,000
2007/08/30 964 968 955 966 366,000
2007/08/29 962 962 936 945 263,000
2007/08/28 976 983 974 978 254,000
2007/08/27 983 989 970 975 282,000
2007/08/24 990 990 975 983 329,000
2007/08/23 986 993 973 990 441,000
2007/08/22 945 976 945 956 398,000
2007/08/21 932 955 926 954 488,000
2007/08/20 925 925 910 918 884,000
2007/08/17 945 965 933 935 1,129,000
2007/08/16 970 977 919 955 857,000
2007/08/15 978 996 971 990 1,475,000
2007/08/14 966 966 924 963 1,141,000
2007/08/13 921 981 913 956 1,821,000
2007/08/10 877 963 875 902 3,238,000
2007/08/09 970 998 876 878 3,437,000
2007/08/08 993 993 970 976 659,000
2007/08/07 1,024 1,025 995 997 810,000
2007/08/06 967 983 966 979 340,000
2007/08/03 996 996 974 983 503,000
2007/08/02 997 1,002 985 993 535,000
2007/08/01 1,013 1,013 992 992 329,000
2007/07/31 1,011 1,015 1,004 1,013 243,000
2007/07/30 987 1,014 986 1,014 565,000
2007/07/27 1,020 1,021 996 1,014 474,000
2007/07/26 1,042 1,056 1,037 1,040 298,000
2007/07/25 1,034 1,054 1,034 1,051 306,000
2007/07/24 1,054 1,065 1,043 1,059 430,000
2007/07/23 1,058 1,058 1,040 1,052 334,000
2007/07/20 1,052 1,068 1,042 1,060 478,000
2007/07/19 1,049 1,056 1,032 1,051 690,000
2007/07/18 1,071 1,080 1,046 1,051 536,000
2007/07/17 1,085 1,094 1,070 1,079 914,000
2007/07/13 1,089 1,092 1,073 1,089 584,000
2007/07/12 1,081 1,094 1,079 1,088 549,000
2007/07/11 1,075 1,095 1,066 1,073 357,000
2007/07/10 1,076 1,083 1,072 1,080 450,000
2007/07/09 1,066 1,089 1,065 1,084 545,000
2007/07/06 1,070 1,073 1,058 1,067 476,000
2007/07/05 1,068 1,071 1,059 1,070 548,000
2007/07/04 1,066 1,071 1,057 1,067 385,000
2007/07/03 1,055 1,080 1,046 1,079 965,000
2007/07/02 1,057 1,084 1,056 1,068 677,000
2007/06/29 1,043 1,062 1,037 1,061 412,000
2007/06/28 1,043 1,055 1,039 1,050 601,000
2007/06/27 1,021 1,030 1,013 1,021 477,000
2007/06/26 1,027 1,043 1,017 1,042 574,000
2007/06/25 1,067 1,076 1,033 1,036 926,000
2007/06/22 1,075 1,088 1,062 1,076 1,052,000
2007/06/21 1,080 1,110 1,077 1,089 1,541,000
2007/06/20 1,050 1,086 1,040 1,076 1,370,000
2007/06/19 1,026 1,033 1,025 1,031 457,000
2007/06/18 1,016 1,034 1,014 1,033 431,000
2007/06/15 1,000 1,015 995 1,015 401,000
2007/06/14 991 1,001 986 999 464,000
2007/06/13 982 994 981 992 451,000
2007/06/12 1,010 1,012 996 1,000 439,000
2007/06/11 1,001 1,010 1,000 1,008 804,000
2007/06/08 1,000 1,008 983 991 761,000
2007/06/07 995 1,021 992 1,016 554,000
2007/06/06 1,010 1,010 996 1,000 666,000
2007/06/05 1,021 1,022 1,006 1,011 579,000
2007/06/04 1,021 1,028 1,018 1,025 563,000
2007/06/01 1,019 1,025 1,011 1,017 684,000
2007/05/31 1,015 1,015 1,007 1,013 403,000
2007/05/30 1,011 1,018 1,003 1,011 670,000
2007/05/29 1,010 1,023 1,001 1,005 643,000
2007/05/28 1,019 1,025 1,008 1,015 602,000
2007/05/25 1,024 1,036 1,009 1,024 587,000
2007/05/24 1,049 1,050 1,031 1,045 668,000
2007/05/23 1,041 1,048 1,037 1,040 634,000
2007/05/22 1,004 1,033 1,004 1,031 949,000
2007/05/21 1,021 1,022 1,003 1,009 652,000
2007/05/18 1,046 1,046 1,024 1,026 459,000
2007/05/17 1,039 1,050 1,029 1,034 585,000
2007/05/16 1,052 1,052 1,025 1,038 926,000
2007/05/15 1,074 1,093 1,062 1,080 1,040,000
2007/05/14 1,108 1,108 1,078 1,083 1,195,000
2007/05/11 1,105 1,107 1,086 1,103 942,000
2007/05/10 1,129 1,137 1,116 1,122 907,000
2007/05/09 1,108 1,118 1,104 1,114 489,000
2007/05/08 1,100 1,123 1,100 1,118 918,000
2007/05/07 1,104 1,104 1,087 1,089 607,000
2007/05/02 1,098 1,111 1,089 1,104 487,000
2007/05/01 1,118 1,118 1,065 1,082 992,000
2007/04/27 1,104 1,118 1,094 1,118 848,000
2007/04/26 1,099 1,105 1,080 1,097 1,080,000
2007/04/25 1,107 1,112 1,089 1,091 984,000
2007/04/24 1,086 1,108 1,076 1,106 1,576,000
2007/04/23 1,051 1,078 1,051 1,076 1,297,000
2007/04/20 1,048 1,064 1,025 1,045 796,000
2007/04/19 1,048 1,048 1,025 1,028 639,000
2007/04/18 1,047 1,060 1,040 1,051 511,000
2007/04/17 1,047 1,059 1,032 1,043 631,000
2007/04/16 1,053 1,056 1,037 1,039 622,000
2007/04/13 1,075 1,081 1,051 1,053 547,000
2007/04/12 1,060 1,079 1,052 1,074 473,000
2007/04/11 1,069 1,069 1,048 1,063 866,000
2007/04/10 1,074 1,074 1,058 1,067 423,000
2007/04/09 1,060 1,076 1,050 1,075 829,000
2007/04/06 1,055 1,058 1,044 1,047 495,000
2007/04/05 1,071 1,085 1,052 1,055 1,357,000
2007/04/04 1,058 1,088 1,053 1,087 1,078,000
2007/04/03 1,070 1,076 1,032 1,059 1,555,000
2007/04/02 1,053 1,055 1,038 1,050 1,498,000
2007/03/30 1,034 1,061 1,027 1,057 2,061,000
2007/03/29 1,015 1,038 1,010 1,023 2,526,000
2007/03/28 976 995 970 975 749,000
2007/03/27 1,000 1,017 964 969 1,752,000
2007/03/26 996 1,019 973 981 1,730,000
2007/03/23 975 996 960 994 2,027,000
2007/03/22 960 977 954 963 1,709,000
2007/03/20 948 949 937 942 1,008,000
2007/03/19 945 948 936 944 878,000
2007/03/16 955 963 945 953 743,000
2007/03/15 970 973 954 958 757,000
2007/03/14 980 980 961 962 660,000
2007/03/13 1,019 1,019 990 993 917,000
2007/03/12 995 1,028 995 1,019 1,020,000
2007/03/09 1,005 1,005 990 994 652,000
2007/03/08 981 999 971 998 618,000
2007/03/07 1,005 1,005 989 993 797,000
2007/03/06 955 990 955 987 906,000
2007/03/05 972 980 947 950 1,196,000
2007/03/02 1,009 1,018 996 1,002 1,179,000
2007/03/01 1,020 1,034 997 1,007 1,569,000
2007/02/28 975 1,006 955 1,006 1,233,000
2007/02/27 1,018 1,019 998 1,015 1,131,000
2007/02/26 1,020 1,030 1,006 1,011 1,050,000
2007/02/23 1,000 1,013 995 1,012 925,000
2007/02/22 1,002 1,017 998 1,004 1,276,000
2007/02/21 978 995 977 993 1,596,000
2007/02/20 997 1,014 987 1,008 1,446,000
2007/02/19 997 1,008 979 987 1,501,000
2007/02/16 945 1,002 940 998 3,580,000
2007/02/15 884 965 880 937 3,006,000
2007/02/14 887 896 878 887 708,000
2007/02/13 874 897 866 894 478,000
2007/02/09 866 880 861 872 646,000
2007/02/08 874 883 863 865 463,000
2007/02/07 888 892 860 873 717,000
2007/02/06 897 900 888 894 300,000
2007/02/05 904 905 886 896 385,000
2007/02/02 895 905 893 899 588,000
2007/02/01 890 895 884 889 433,000
2007/01/31 899 899 885 888 397,000
2007/01/30 897 902 895 899 357,000
2007/01/29 900 905 897 903 695,000
2007/01/26 900 918 900 908 588,000
2007/01/25 948 948 920 920 621,000
2007/01/24 969 980 947 949 879,000
2007/01/23 943 962 939 960 685,000
2007/01/22 945 949 940 942 394,000
2007/01/19 921 943 918 943 568,000
2007/01/18 925 927 907 921 628,000
2007/01/17 912 927 912 924 859,000
2007/01/16 895 909 895 908 690,000
2007/01/15 883 901 881 891 662,000
2007/01/12 860 884 860 879 615,000
2007/01/11 867 868 856 856 282,000
2007/01/10 868 873 857 861 519,000
2007/01/09 867 872 855 858 422,000
2007/01/05 868 870 859 862 396,000
2007/01/04 864 874 855 868 216,000

このページの先頭へ