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 |
|---|---|---|---|---|---|
| 2009/12/30 | 275 | 275 | 272 | 274 | 391,000 |
| 2009/12/29 | 277 | 278 | 274 | 275 | 443,000 |
| 2009/12/28 | 272 | 280 | 272 | 279 | 882,000 |
| 2009/12/25 | 290 | 293 | 287 | 292 | 972,000 |
| 2009/12/24 | 284 | 289 | 283 | 289 | 480,000 |
| 2009/12/22 | 282 | 284 | 280 | 282 | 377,000 |
| 2009/12/21 | 277 | 280 | 277 | 280 | 244,000 |
| 2009/12/18 | 275 | 278 | 273 | 277 | 494,000 |
| 2009/12/17 | 281 | 282 | 275 | 277 | 543,000 |
| 2009/12/16 | 281 | 284 | 277 | 280 | 433,000 |
| 2009/12/15 | 280 | 282 | 279 | 281 | 213,000 |
| 2009/12/14 | 279 | 281 | 277 | 281 | 403,000 |
| 2009/12/11 | 291 | 291 | 274 | 284 | 1,035,000 |
| 2009/12/10 | 290 | 293 | 289 | 290 | 193,000 |
| 2009/12/09 | 294 | 297 | 292 | 292 | 354,000 |
| 2009/12/08 | 295 | 295 | 291 | 294 | 369,000 |
| 2009/12/07 | 290 | 293 | 288 | 290 | 342,000 |
| 2009/12/04 | 286 | 288 | 284 | 287 | 206,000 |
| 2009/12/03 | 283 | 287 | 282 | 286 | 212,000 |
| 2009/12/02 | 284 | 288 | 279 | 282 | 421,000 |
| 2009/12/01 | 279 | 289 | 279 | 289 | 342,000 |
| 2009/11/30 | 271 | 279 | 271 | 279 | 309,000 |
| 2009/11/27 | 271 | 273 | 271 | 272 | 205,000 |
| 2009/11/26 | 275 | 277 | 272 | 276 | 238,000 |
| 2009/11/25 | 277 | 278 | 274 | 275 | 226,000 |
| 2009/11/24 | 282 | 282 | 277 | 279 | 331,000 |
| 2009/11/20 | 277 | 285 | 276 | 285 | 487,000 |
| 2009/11/19 | 277 | 280 | 273 | 276 | 246,000 |
| 2009/11/18 | 276 | 280 | 276 | 279 | 202,000 |
| 2009/11/17 | 279 | 280 | 275 | 278 | 248,000 |
| 2009/11/16 | 284 | 284 | 279 | 280 | 202,000 |
| 2009/11/13 | 284 | 286 | 280 | 285 | 435,000 |
| 2009/11/12 | 289 | 289 | 282 | 284 | 225,000 |
| 2009/11/11 | 290 | 290 | 288 | 288 | 162,000 |
| 2009/11/10 | 294 | 294 | 289 | 289 | 322,000 |
| 2009/11/09 | 294 | 294 | 290 | 291 | 189,000 |
| 2009/11/06 | 294 | 296 | 291 | 293 | 206,000 |
| 2009/11/05 | 296 | 296 | 294 | 295 | 93,000 |
| 2009/11/04 | 296 | 296 | 293 | 296 | 180,000 |
| 2009/11/02 | 296 | 296 | 291 | 294 | 150,000 |
| 2009/10/30 | 297 | 298 | 292 | 294 | 386,000 |
| 2009/10/29 | 291 | 296 | 289 | 293 | 345,000 |
| 2009/10/28 | 290 | 296 | 290 | 292 | 451,000 |
| 2009/10/27 | 288 | 289 | 286 | 288 | 227,000 |
| 2009/10/26 | 290 | 291 | 288 | 291 | 154,000 |
| 2009/10/23 | 292 | 292 | 288 | 290 | 206,000 |
| 2009/10/22 | 292 | 292 | 288 | 291 | 247,000 |
| 2009/10/21 | 290 | 291 | 290 | 291 | 161,000 |
| 2009/10/20 | 295 | 295 | 290 | 292 | 211,000 |
| 2009/10/19 | 294 | 296 | 290 | 293 | 280,000 |
| 2009/10/16 | 299 | 299 | 292 | 296 | 189,000 |
| 2009/10/15 | 298 | 299 | 295 | 297 | 236,000 |
| 2009/10/14 | 297 | 298 | 294 | 297 | 257,000 |
| 2009/10/13 | 299 | 299 | 295 | 297 | 208,000 |
| 2009/10/09 | 297 | 300 | 295 | 298 | 284,000 |
| 2009/10/08 | 295 | 300 | 294 | 297 | 365,000 |
| 2009/10/07 | 291 | 294 | 291 | 294 | 239,000 |
| 2009/10/06 | 292 | 292 | 288 | 290 | 281,000 |
| 2009/10/05 | 299 | 299 | 291 | 292 | 134,000 |
| 2009/10/02 | 296 | 297 | 293 | 297 | 288,000 |
| 2009/10/01 | 296 | 298 | 293 | 294 | 148,000 |
| 2009/09/30 | 291 | 296 | 291 | 295 | 159,000 |
| 2009/09/29 | 293 | 294 | 290 | 291 | 122,000 |
| 2009/09/28 | 295 | 296 | 290 | 293 | 333,000 |
| 2009/09/25 | 300 | 300 | 293 | 294 | 314,000 |
| 2009/09/24 | 296 | 303 | 296 | 299 | 309,000 |
| 2009/09/18 | 296 | 296 | 294 | 294 | 339,000 |
| 2009/09/17 | 295 | 296 | 290 | 295 | 346,000 |
| 2009/09/16 | 294 | 295 | 292 | 293 | 186,000 |
| 2009/09/15 | 296 | 297 | 293 | 295 | 229,000 |
| 2009/09/14 | 300 | 300 | 294 | 296 | 388,000 |
| 2009/09/11 | 301 | 302 | 298 | 300 | 310,000 |
| 2009/09/10 | 302 | 305 | 300 | 300 | 442,000 |
| 2009/09/09 | 305 | 305 | 300 | 301 | 230,000 |
| 2009/09/08 | 305 | 305 | 301 | 304 | 237,000 |
| 2009/09/07 | 305 | 305 | 300 | 300 | 207,000 |
| 2009/09/04 | 306 | 308 | 301 | 303 | 267,000 |
| 2009/09/03 | 308 | 310 | 307 | 307 | 143,000 |
| 2009/09/02 | 310 | 312 | 308 | 309 | 174,000 |
| 2009/09/01 | 312 | 314 | 310 | 313 | 312,000 |
| 2009/08/31 | 320 | 321 | 312 | 313 | 189,000 |
| 2009/08/28 | 320 | 323 | 317 | 319 | 156,000 |
| 2009/08/27 | 319 | 320 | 315 | 316 | 116,000 |
| 2009/08/26 | 319 | 320 | 314 | 319 | 142,000 |
| 2009/08/25 | 323 | 323 | 315 | 316 | 305,000 |
| 2009/08/24 | 317 | 321 | 316 | 320 | 254,000 |
| 2009/08/21 | 314 | 315 | 310 | 312 | 144,000 |
| 2009/08/20 | 311 | 314 | 311 | 313 | 250,000 |
| 2009/08/19 | 312 | 316 | 311 | 312 | 144,000 |
| 2009/08/18 | 310 | 315 | 310 | 315 | 132,000 |
| 2009/08/17 | 316 | 316 | 311 | 312 | 130,000 |
| 2009/08/14 | 314 | 316 | 314 | 316 | 116,000 |
| 2009/08/13 | 312 | 317 | 312 | 314 | 126,000 |
| 2009/08/12 | 313 | 314 | 311 | 311 | 124,000 |
| 2009/08/11 | 312 | 315 | 310 | 314 | 180,000 |
| 2009/08/10 | 312 | 314 | 309 | 311 | 93,000 |
| 2009/08/07 | 307 | 311 | 306 | 310 | 184,000 |
| 2009/08/06 | 310 | 310 | 306 | 310 | 171,000 |
| 2009/08/05 | 315 | 317 | 306 | 308 | 298,000 |
| 2009/08/04 | 318 | 318 | 313 | 314 | 96,000 |
| 2009/08/03 | 314 | 317 | 313 | 317 | 167,000 |
| 2009/07/31 | 317 | 318 | 312 | 314 | 130,000 |
| 2009/07/30 | 318 | 321 | 305 | 313 | 353,000 |
| 2009/07/29 | 318 | 321 | 317 | 319 | 176,000 |
| 2009/07/28 | 315 | 320 | 312 | 316 | 283,000 |
| 2009/07/27 | 316 | 319 | 312 | 313 | 271,000 |
| 2009/07/24 | 315 | 316 | 312 | 316 | 168,000 |
| 2009/07/23 | 316 | 317 | 312 | 312 | 162,000 |
| 2009/07/22 | 312 | 318 | 311 | 315 | 135,000 |
| 2009/07/21 | 312 | 313 | 311 | 311 | 81,000 |
| 2009/07/17 | 307 | 309 | 304 | 307 | 102,000 |
| 2009/07/16 | 310 | 312 | 309 | 311 | 129,000 |
| 2009/07/15 | 303 | 310 | 303 | 305 | 237,000 |
| 2009/07/14 | 298 | 303 | 298 | 301 | 192,000 |
| 2009/07/13 | 304 | 307 | 297 | 298 | 185,000 |
| 2009/07/10 | 301 | 305 | 301 | 305 | 369,000 |
| 2009/07/09 | 309 | 309 | 303 | 305 | 249,000 |
| 2009/07/08 | 312 | 313 | 310 | 311 | 245,000 |
| 2009/07/07 | 316 | 318 | 313 | 315 | 240,000 |
| 2009/07/06 | 315 | 319 | 313 | 318 | 370,000 |
| 2009/07/03 | 321 | 321 | 316 | 319 | 323,000 |
| 2009/07/02 | 328 | 330 | 323 | 326 | 255,000 |
| 2009/07/01 | 330 | 332 | 328 | 328 | 170,000 |
| 2009/06/30 | 336 | 336 | 328 | 330 | 197,000 |
| 2009/06/29 | 328 | 331 | 326 | 327 | 190,000 |
| 2009/06/26 | 328 | 329 | 325 | 326 | 157,000 |
| 2009/06/25 | 320 | 325 | 319 | 323 | 300,000 |
| 2009/06/24 | 322 | 325 | 317 | 317 | 623,000 |
| 2009/06/23 | 327 | 329 | 321 | 321 | 467,000 |
| 2009/06/22 | 330 | 332 | 326 | 330 | 492,000 |
| 2009/06/19 | 334 | 336 | 326 | 334 | 704,000 |
| 2009/06/18 | 338 | 339 | 333 | 334 | 271,000 |
| 2009/06/17 | 336 | 337 | 332 | 337 | 270,000 |
| 2009/06/16 | 343 | 343 | 335 | 336 | 497,000 |
| 2009/06/15 | 331 | 348 | 330 | 348 | 955,000 |
| 2009/06/12 | 329 | 331 | 327 | 329 | 514,000 |
| 2009/06/11 | 332 | 332 | 330 | 331 | 257,000 |
| 2009/06/10 | 336 | 338 | 331 | 332 | 373,000 |
| 2009/06/09 | 334 | 334 | 329 | 331 | 265,000 |
| 2009/06/08 | 334 | 338 | 332 | 333 | 297,000 |
| 2009/06/05 | 327 | 330 | 327 | 330 | 167,000 |
| 2009/06/04 | 329 | 330 | 325 | 326 | 171,000 |
| 2009/06/03 | 331 | 331 | 326 | 327 | 167,000 |
| 2009/06/02 | 333 | 333 | 329 | 330 | 193,000 |
| 2009/06/01 | 331 | 331 | 329 | 330 | 170,000 |
| 2009/05/29 | 330 | 332 | 326 | 330 | 141,000 |
| 2009/05/28 | 330 | 330 | 325 | 325 | 197,000 |
| 2009/05/27 | 333 | 335 | 331 | 333 | 130,000 |
| 2009/05/26 | 334 | 334 | 330 | 333 | 95,000 |
| 2009/05/25 | 325 | 333 | 323 | 330 | 269,000 |
| 2009/05/22 | 328 | 330 | 322 | 325 | 231,000 |
| 2009/05/21 | 333 | 333 | 328 | 330 | 116,000 |
| 2009/05/20 | 334 | 335 | 329 | 332 | 94,000 |
| 2009/05/19 | 332 | 335 | 330 | 332 | 180,000 |
| 2009/05/18 | 332 | 333 | 325 | 327 | 165,000 |
| 2009/05/15 | 326 | 332 | 324 | 331 | 149,000 |
| 2009/05/14 | 337 | 337 | 327 | 330 | 199,000 |
| 2009/05/13 | 338 | 340 | 335 | 337 | 130,000 |
| 2009/05/12 | 329 | 336 | 328 | 335 | 255,000 |
| 2009/05/11 | 330 | 333 | 325 | 325 | 265,000 |
| 2009/05/08 | 326 | 327 | 323 | 326 | 196,000 |
| 2009/05/07 | 330 | 330 | 322 | 325 | 189,000 |
| 2009/05/01 | 318 | 322 | 317 | 320 | 304,000 |
| 2009/04/30 | 301 | 323 | 301 | 321 | 688,000 |
| 2009/04/28 | 304 | 307 | 300 | 301 | 334,000 |
| 2009/04/27 | 302 | 306 | 302 | 303 | 126,000 |
| 2009/04/24 | 305 | 305 | 301 | 301 | 303,000 |
| 2009/04/23 | 306 | 307 | 305 | 306 | 199,000 |
| 2009/04/22 | 312 | 312 | 306 | 307 | 329,000 |
| 2009/04/21 | 315 | 315 | 310 | 311 | 166,000 |
| 2009/04/20 | 323 | 323 | 313 | 314 | 349,000 |
| 2009/04/17 | 321 | 322 | 312 | 313 | 297,000 |
| 2009/04/16 | 321 | 327 | 317 | 319 | 406,000 |
| 2009/04/15 | 325 | 328 | 316 | 319 | 739,000 |
| 2009/04/14 | 334 | 336 | 333 | 335 | 103,000 |
| 2009/04/13 | 332 | 338 | 332 | 334 | 70,000 |
| 2009/04/10 | 334 | 336 | 328 | 332 | 112,000 |
| 2009/04/09 | 327 | 334 | 326 | 333 | 119,000 |
| 2009/04/08 | 330 | 331 | 325 | 326 | 152,000 |
| 2009/04/07 | 325 | 330 | 325 | 328 | 133,000 |
| 2009/04/06 | 325 | 329 | 323 | 324 | 187,000 |
| 2009/04/03 | 326 | 328 | 321 | 325 | 262,000 |
| 2009/04/02 | 322 | 325 | 320 | 324 | 293,000 |
| 2009/04/01 | 314 | 329 | 310 | 320 | 241,000 |
| 2009/03/31 | 316 | 325 | 312 | 313 | 453,000 |
| 2009/03/30 | 350 | 352 | 323 | 325 | 513,000 |
| 2009/03/27 | 357 | 359 | 338 | 347 | 564,000 |
| 2009/03/26 | 358 | 364 | 353 | 358 | 182,000 |
| 2009/03/25 | 360 | 360 | 352 | 357 | 356,000 |
| 2009/03/24 | 353 | 365 | 348 | 362 | 553,000 |
| 2009/03/23 | 346 | 352 | 338 | 352 | 475,000 |
| 2009/03/19 | 348 | 350 | 340 | 342 | 411,000 |
| 2009/03/18 | 352 | 357 | 340 | 343 | 380,000 |
| 2009/03/17 | 346 | 355 | 344 | 348 | 479,000 |
| 2009/03/16 | 330 | 349 | 330 | 341 | 392,000 |
| 2009/03/13 | 329 | 340 | 325 | 330 | 796,000 |
| 2009/03/12 | 307 | 310 | 304 | 309 | 290,000 |
| 2009/03/11 | 301 | 304 | 300 | 302 | 279,000 |
| 2009/03/10 | 290 | 298 | 290 | 297 | 139,000 |
| 2009/03/09 | 297 | 297 | 292 | 295 | 279,000 |
| 2009/03/06 | 299 | 300 | 292 | 293 | 334,000 |
| 2009/03/05 | 295 | 300 | 292 | 294 | 405,000 |
| 2009/03/04 | 286 | 290 | 280 | 289 | 199,000 |
| 2009/03/03 | 282 | 283 | 275 | 283 | 284,000 |
| 2009/03/02 | 299 | 299 | 285 | 289 | 364,000 |
| 2009/02/27 | 301 | 302 | 292 | 299 | 319,000 |
| 2009/02/26 | 298 | 307 | 296 | 301 | 299,000 |
| 2009/02/25 | 302 | 304 | 295 | 297 | 181,000 |
| 2009/02/24 | 300 | 301 | 296 | 301 | 250,000 |
| 2009/02/23 | 302 | 305 | 300 | 305 | 230,000 |
| 2009/02/20 | 317 | 318 | 305 | 307 | 317,000 |
| 2009/02/19 | 319 | 319 | 311 | 314 | 182,000 |
| 2009/02/18 | 310 | 316 | 305 | 314 | 266,000 |
| 2009/02/17 | 311 | 313 | 311 | 313 | 215,000 |
| 2009/02/16 | 314 | 316 | 311 | 313 | 347,000 |
| 2009/02/13 | 320 | 321 | 314 | 319 | 484,000 |
| 2009/02/12 | 320 | 337 | 318 | 324 | 374,000 |
| 2009/02/10 | 323 | 328 | 318 | 322 | 231,000 |
| 2009/02/09 | 337 | 337 | 318 | 321 | 288,000 |
| 2009/02/06 | 336 | 336 | 325 | 332 | 239,000 |
| 2009/02/05 | 335 | 335 | 324 | 326 | 255,000 |
| 2009/02/04 | 331 | 331 | 326 | 330 | 146,000 |
| 2009/02/03 | 333 | 337 | 330 | 332 | 236,000 |
| 2009/02/02 | 336 | 342 | 327 | 328 | 318,000 |
| 2009/01/30 | 340 | 350 | 331 | 350 | 340,000 |
| 2009/01/29 | 345 | 348 | 341 | 347 | 288,000 |
| 2009/01/28 | 337 | 353 | 337 | 347 | 396,000 |
| 2009/01/27 | 325 | 340 | 325 | 335 | 277,000 |
| 2009/01/26 | 317 | 329 | 317 | 323 | 189,000 |
| 2009/01/23 | 325 | 325 | 317 | 321 | 247,000 |
| 2009/01/22 | 329 | 331 | 310 | 320 | 472,000 |
| 2009/01/21 | 331 | 334 | 329 | 330 | 307,000 |
| 2009/01/20 | 348 | 348 | 337 | 340 | 169,000 |
| 2009/01/19 | 343 | 352 | 343 | 348 | 217,000 |
| 2009/01/16 | 338 | 343 | 336 | 341 | 213,000 |
| 2009/01/15 | 330 | 339 | 326 | 333 | 358,000 |
| 2009/01/14 | 334 | 337 | 330 | 334 | 266,000 |
| 2009/01/13 | 342 | 343 | 331 | 338 | 315,000 |
| 2009/01/09 | 351 | 351 | 344 | 346 | 470,000 |
| 2009/01/08 | 354 | 356 | 348 | 350 | 370,000 |
| 2009/01/07 | 361 | 369 | 359 | 364 | 424,000 |
| 2009/01/06 | 354 | 362 | 351 | 360 | 515,000 |
| 2009/01/05 | 355 | 356 | 349 | 349 | 167,000 |