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 |
|---|---|---|---|---|---|
| 2010/12/30 | 325 | 326 | 318 | 318 | 421,000 |
| 2010/12/29 | 327 | 327 | 322 | 324 | 650,000 |
| 2010/12/28 | 333 | 333 | 326 | 327 | 786,000 |
| 2010/12/27 | 340 | 342 | 339 | 342 | 1,119,000 |
| 2010/12/24 | 339 | 342 | 337 | 339 | 673,000 |
| 2010/12/22 | 339 | 339 | 336 | 336 | 575,000 |
| 2010/12/21 | 337 | 338 | 336 | 336 | 502,000 |
| 2010/12/20 | 339 | 341 | 337 | 337 | 508,000 |
| 2010/12/17 | 335 | 339 | 334 | 338 | 455,000 |
| 2010/12/16 | 339 | 340 | 334 | 334 | 611,000 |
| 2010/12/15 | 338 | 341 | 336 | 338 | 873,000 |
| 2010/12/14 | 337 | 338 | 335 | 337 | 527,000 |
| 2010/12/13 | 335 | 342 | 333 | 337 | 641,000 |
| 2010/12/10 | 348 | 348 | 339 | 339 | 846,000 |
| 2010/12/09 | 350 | 352 | 347 | 348 | 384,000 |
| 2010/12/08 | 348 | 351 | 347 | 351 | 294,000 |
| 2010/12/07 | 344 | 350 | 344 | 345 | 479,000 |
| 2010/12/06 | 342 | 345 | 340 | 344 | 189,000 |
| 2010/12/03 | 341 | 342 | 340 | 342 | 246,000 |
| 2010/12/02 | 341 | 344 | 340 | 340 | 231,000 |
| 2010/12/01 | 336 | 338 | 335 | 337 | 176,000 |
| 2010/11/30 | 339 | 341 | 338 | 338 | 317,000 |
| 2010/11/29 | 335 | 345 | 335 | 341 | 486,000 |
| 2010/11/26 | 331 | 336 | 331 | 332 | 383,000 |
| 2010/11/25 | 330 | 332 | 327 | 329 | 333,000 |
| 2010/11/24 | 326 | 330 | 325 | 328 | 231,000 |
| 2010/11/22 | 328 | 331 | 328 | 328 | 317,000 |
| 2010/11/19 | 328 | 331 | 327 | 329 | 388,000 |
| 2010/11/18 | 327 | 328 | 325 | 327 | 462,000 |
| 2010/11/17 | 321 | 326 | 321 | 325 | 184,000 |
| 2010/11/16 | 327 | 327 | 322 | 324 | 132,000 |
| 2010/11/15 | 328 | 329 | 326 | 326 | 139,000 |
| 2010/11/12 | 327 | 330 | 327 | 327 | 224,000 |
| 2010/11/11 | 325 | 327 | 324 | 326 | 367,000 |
| 2010/11/10 | 326 | 328 | 324 | 324 | 226,000 |
| 2010/11/09 | 326 | 329 | 325 | 327 | 449,000 |
| 2010/11/08 | 322 | 326 | 322 | 325 | 152,000 |
| 2010/11/05 | 320 | 325 | 319 | 323 | 295,000 |
| 2010/11/04 | 314 | 320 | 314 | 318 | 231,000 |
| 2010/11/02 | 315 | 316 | 311 | 313 | 139,000 |
| 2010/11/01 | 316 | 316 | 311 | 314 | 139,000 |
| 2010/10/29 | 320 | 320 | 311 | 316 | 311,000 |
| 2010/10/28 | 321 | 324 | 318 | 322 | 385,000 |
| 2010/10/27 | 319 | 322 | 316 | 318 | 276,000 |
| 2010/10/26 | 316 | 321 | 316 | 318 | 122,000 |
| 2010/10/25 | 320 | 321 | 316 | 318 | 209,000 |
| 2010/10/22 | 316 | 323 | 315 | 321 | 313,000 |
| 2010/10/21 | 319 | 320 | 312 | 318 | 331,000 |
| 2010/10/20 | 317 | 320 | 312 | 319 | 316,000 |
| 2010/10/19 | 316 | 320 | 315 | 317 | 193,000 |
| 2010/10/18 | 315 | 318 | 313 | 315 | 180,000 |
| 2010/10/15 | 318 | 319 | 310 | 315 | 298,000 |
| 2010/10/14 | 319 | 324 | 316 | 322 | 235,000 |
| 2010/10/13 | 324 | 325 | 317 | 318 | 311,000 |
| 2010/10/12 | 335 | 335 | 320 | 324 | 532,000 |
| 2010/10/08 | 343 | 344 | 331 | 335 | 551,000 |
| 2010/10/07 | 350 | 355 | 344 | 347 | 229,000 |
| 2010/10/06 | 359 | 359 | 351 | 353 | 201,000 |
| 2010/10/05 | 358 | 361 | 352 | 358 | 224,000 |
| 2010/10/04 | 358 | 362 | 357 | 359 | 275,000 |
| 2010/10/01 | 352 | 358 | 350 | 356 | 366,000 |
| 2010/09/30 | 353 | 354 | 349 | 349 | 300,000 |
| 2010/09/29 | 350 | 353 | 349 | 353 | 336,000 |
| 2010/09/28 | 347 | 348 | 347 | 348 | 97,000 |
| 2010/09/27 | 345 | 346 | 345 | 346 | 103,000 |
| 2010/09/24 | 347 | 347 | 343 | 343 | 169,000 |
| 2010/09/22 | 345 | 347 | 345 | 346 | 44,000 |
| 2010/09/21 | 347 | 349 | 345 | 345 | 321,000 |
| 2010/09/17 | 344 | 347 | 341 | 346 | 355,000 |
| 2010/09/16 | 342 | 343 | 336 | 341 | 378,000 |
| 2010/09/15 | 341 | 345 | 339 | 341 | 187,000 |
| 2010/09/14 | 340 | 342 | 339 | 340 | 208,000 |
| 2010/09/13 | 345 | 348 | 342 | 342 | 440,000 |
| 2010/09/10 | 340 | 344 | 336 | 341 | 306,000 |
| 2010/09/09 | 340 | 340 | 336 | 338 | 104,000 |
| 2010/09/08 | 337 | 337 | 333 | 335 | 101,000 |
| 2010/09/07 | 342 | 342 | 335 | 336 | 137,000 |
| 2010/09/06 | 335 | 342 | 335 | 342 | 139,000 |
| 2010/09/03 | 332 | 336 | 332 | 335 | 153,000 |
| 2010/09/02 | 346 | 346 | 330 | 335 | 353,000 |
| 2010/09/01 | 338 | 344 | 331 | 343 | 164,000 |
| 2010/08/31 | 343 | 346 | 337 | 338 | 160,000 |
| 2010/08/30 | 341 | 350 | 337 | 346 | 357,000 |
| 2010/08/27 | 333 | 337 | 332 | 333 | 327,000 |
| 2010/08/26 | 331 | 336 | 329 | 332 | 277,000 |
| 2010/08/25 | 320 | 329 | 320 | 326 | 176,000 |
| 2010/08/24 | 323 | 326 | 321 | 325 | 164,000 |
| 2010/08/23 | 327 | 332 | 325 | 328 | 121,000 |
| 2010/08/20 | 333 | 333 | 326 | 326 | 135,000 |
| 2010/08/19 | 333 | 333 | 330 | 333 | 162,000 |
| 2010/08/18 | 336 | 336 | 328 | 334 | 157,000 |
| 2010/08/17 | 334 | 336 | 330 | 335 | 115,000 |
| 2010/08/16 | 330 | 338 | 330 | 335 | 233,000 |
| 2010/08/13 | 338 | 338 | 330 | 334 | 163,000 |
| 2010/08/12 | 338 | 340 | 334 | 337 | 420,000 |
| 2010/08/11 | 349 | 349 | 340 | 344 | 284,000 |
| 2010/08/10 | 349 | 350 | 348 | 349 | 110,000 |
| 2010/08/09 | 350 | 351 | 344 | 349 | 320,000 |
| 2010/08/06 | 349 | 350 | 347 | 349 | 230,000 |
| 2010/08/05 | 348 | 350 | 346 | 348 | 378,000 |
| 2010/08/04 | 342 | 346 | 341 | 344 | 378,000 |
| 2010/08/03 | 351 | 351 | 343 | 344 | 290,000 |
| 2010/08/02 | 350 | 358 | 346 | 348 | 596,000 |
| 2010/07/30 | 339 | 347 | 339 | 345 | 699,000 |
| 2010/07/29 | 336 | 343 | 332 | 339 | 1,252,000 |
| 2010/07/28 | 340 | 340 | 331 | 335 | 297,000 |
| 2010/07/27 | 338 | 339 | 337 | 338 | 145,000 |
| 2010/07/26 | 336 | 339 | 336 | 337 | 175,000 |
| 2010/07/23 | 337 | 339 | 333 | 335 | 169,000 |
| 2010/07/22 | 338 | 338 | 334 | 335 | 193,000 |
| 2010/07/21 | 338 | 341 | 336 | 340 | 343,000 |
| 2010/07/20 | 334 | 336 | 329 | 334 | 231,000 |
| 2010/07/16 | 335 | 338 | 332 | 335 | 215,000 |
| 2010/07/15 | 336 | 338 | 334 | 335 | 160,000 |
| 2010/07/14 | 336 | 338 | 334 | 335 | 227,000 |
| 2010/07/13 | 335 | 336 | 328 | 330 | 179,000 |
| 2010/07/12 | 333 | 333 | 328 | 330 | 127,000 |
| 2010/07/09 | 331 | 336 | 330 | 332 | 322,000 |
| 2010/07/08 | 328 | 331 | 324 | 327 | 201,000 |
| 2010/07/07 | 329 | 329 | 309 | 321 | 273,000 |
| 2010/07/06 | 327 | 331 | 323 | 327 | 310,000 |
| 2010/07/05 | 321 | 329 | 318 | 326 | 213,000 |
| 2010/07/02 | 323 | 323 | 319 | 320 | 163,000 |
| 2010/07/01 | 327 | 329 | 320 | 320 | 124,000 |
| 2010/06/30 | 325 | 329 | 323 | 327 | 208,000 |
| 2010/06/29 | 332 | 334 | 324 | 326 | 312,000 |
| 2010/06/28 | 328 | 330 | 325 | 326 | 273,000 |
| 2010/06/25 | 332 | 337 | 329 | 333 | 475,000 |
| 2010/06/24 | 336 | 337 | 335 | 336 | 125,000 |
| 2010/06/23 | 332 | 337 | 332 | 334 | 283,000 |
| 2010/06/22 | 339 | 340 | 334 | 336 | 191,000 |
| 2010/06/21 | 334 | 342 | 334 | 338 | 329,000 |
| 2010/06/18 | 330 | 332 | 329 | 331 | 245,000 |
| 2010/06/17 | 329 | 329 | 324 | 326 | 159,000 |
| 2010/06/16 | 325 | 328 | 323 | 328 | 163,000 |
| 2010/06/15 | 325 | 325 | 320 | 321 | 225,000 |
| 2010/06/14 | 322 | 326 | 320 | 322 | 410,000 |
| 2010/06/11 | 307 | 318 | 304 | 311 | 438,000 |
| 2010/06/10 | 308 | 308 | 297 | 301 | 441,000 |
| 2010/06/09 | 305 | 308 | 301 | 308 | 315,000 |
| 2010/06/08 | 305 | 308 | 303 | 304 | 149,000 |
| 2010/06/07 | 311 | 312 | 308 | 308 | 179,000 |
| 2010/06/04 | 316 | 317 | 312 | 315 | 166,000 |
| 2010/06/03 | 313 | 315 | 311 | 314 | 131,000 |
| 2010/06/02 | 312 | 315 | 308 | 310 | 356,000 |
| 2010/06/01 | 313 | 321 | 312 | 315 | 154,000 |
| 2010/05/31 | 307 | 317 | 307 | 310 | 374,000 |
| 2010/05/28 | 306 | 307 | 303 | 306 | 309,000 |
| 2010/05/27 | 303 | 304 | 297 | 301 | 367,000 |
| 2010/05/26 | 306 | 309 | 302 | 302 | 184,000 |
| 2010/05/25 | 307 | 308 | 304 | 304 | 191,000 |
| 2010/05/24 | 307 | 313 | 306 | 308 | 214,000 |
| 2010/05/21 | 305 | 309 | 301 | 305 | 581,000 |
| 2010/05/20 | 310 | 321 | 308 | 310 | 498,000 |
| 2010/05/19 | 320 | 324 | 307 | 314 | 1,068,000 |
| 2010/05/18 | 324 | 332 | 321 | 325 | 344,000 |
| 2010/05/17 | 326 | 331 | 322 | 323 | 270,000 |
| 2010/05/14 | 324 | 335 | 324 | 330 | 422,000 |
| 2010/05/13 | 330 | 332 | 322 | 327 | 261,000 |
| 2010/05/12 | 331 | 332 | 324 | 328 | 426,000 |
| 2010/05/11 | 335 | 337 | 324 | 327 | 447,000 |
| 2010/05/10 | 318 | 335 | 318 | 330 | 468,000 |
| 2010/05/07 | 320 | 325 | 314 | 317 | 614,000 |
| 2010/05/06 | 329 | 334 | 326 | 327 | 571,000 |
| 2010/04/30 | 340 | 345 | 334 | 337 | 481,000 |
| 2010/04/28 | 321 | 340 | 320 | 337 | 1,126,000 |
| 2010/04/27 | 326 | 327 | 322 | 323 | 262,000 |
| 2010/04/26 | 323 | 332 | 321 | 326 | 610,000 |
| 2010/04/23 | 320 | 323 | 318 | 322 | 829,000 |
| 2010/04/22 | 328 | 328 | 322 | 322 | 518,000 |
| 2010/04/21 | 323 | 332 | 323 | 329 | 525,000 |
| 2010/04/20 | 335 | 335 | 321 | 322 | 654,000 |
| 2010/04/19 | 330 | 332 | 327 | 330 | 386,000 |
| 2010/04/16 | 335 | 336 | 332 | 333 | 311,000 |
| 2010/04/15 | 343 | 346 | 332 | 334 | 1,414,000 |
| 2010/04/14 | 344 | 346 | 341 | 342 | 289,000 |
| 2010/04/13 | 346 | 346 | 342 | 346 | 420,000 |
| 2010/04/12 | 345 | 347 | 343 | 345 | 355,000 |
| 2010/04/09 | 341 | 348 | 341 | 343 | 472,000 |
| 2010/04/08 | 338 | 342 | 337 | 341 | 545,000 |
| 2010/04/07 | 340 | 341 | 337 | 339 | 525,000 |
| 2010/04/06 | 342 | 343 | 340 | 340 | 347,000 |
| 2010/04/05 | 344 | 347 | 343 | 344 | 619,000 |
| 2010/04/02 | 346 | 346 | 336 | 340 | 682,000 |
| 2010/04/01 | 357 | 357 | 345 | 348 | 832,000 |
| 2010/03/31 | 362 | 362 | 355 | 355 | 425,000 |
| 2010/03/30 | 351 | 361 | 351 | 359 | 522,000 |
| 2010/03/29 | 349 | 353 | 345 | 352 | 776,000 |
| 2010/03/26 | 341 | 341 | 338 | 341 | 296,000 |
| 2010/03/25 | 342 | 346 | 337 | 341 | 333,000 |
| 2010/03/24 | 354 | 354 | 343 | 344 | 433,000 |
| 2010/03/23 | 345 | 355 | 345 | 351 | 554,000 |
| 2010/03/19 | 350 | 350 | 344 | 345 | 429,000 |
| 2010/03/18 | 345 | 352 | 342 | 348 | 588,000 |
| 2010/03/17 | 342 | 345 | 337 | 341 | 470,000 |
| 2010/03/16 | 336 | 349 | 334 | 341 | 805,000 |
| 2010/03/15 | 333 | 336 | 330 | 334 | 361,000 |
| 2010/03/12 | 330 | 333 | 328 | 332 | 315,000 |
| 2010/03/11 | 330 | 333 | 327 | 330 | 321,000 |
| 2010/03/10 | 327 | 337 | 326 | 332 | 720,000 |
| 2010/03/09 | 329 | 333 | 327 | 327 | 401,000 |
| 2010/03/08 | 330 | 333 | 328 | 329 | 407,000 |
| 2010/03/05 | 332 | 334 | 329 | 331 | 334,000 |
| 2010/03/04 | 330 | 334 | 326 | 328 | 404,000 |
| 2010/03/03 | 331 | 339 | 329 | 333 | 534,000 |
| 2010/03/02 | 331 | 336 | 330 | 334 | 290,000 |
| 2010/03/01 | 328 | 337 | 328 | 333 | 362,000 |
| 2010/02/26 | 327 | 335 | 324 | 333 | 468,000 |
| 2010/02/25 | 333 | 335 | 326 | 328 | 460,000 |
| 2010/02/24 | 329 | 335 | 323 | 335 | 565,000 |
| 2010/02/23 | 325 | 336 | 325 | 331 | 927,000 |
| 2010/02/22 | 330 | 337 | 324 | 327 | 961,000 |
| 2010/02/19 | 346 | 347 | 326 | 327 | 1,174,000 |
| 2010/02/18 | 329 | 342 | 328 | 341 | 830,000 |
| 2010/02/17 | 318 | 328 | 312 | 328 | 768,000 |
| 2010/02/16 | 328 | 332 | 312 | 314 | 1,152,000 |
| 2010/02/15 | 325 | 338 | 319 | 336 | 1,182,000 |
| 2010/02/12 | 309 | 328 | 303 | 325 | 1,149,000 |
| 2010/02/10 | 310 | 316 | 305 | 306 | 436,000 |
| 2010/02/09 | 312 | 318 | 308 | 313 | 421,000 |
| 2010/02/08 | 318 | 323 | 311 | 314 | 918,000 |
| 2010/02/05 | 297 | 332 | 295 | 326 | 1,982,000 |
| 2010/02/04 | 297 | 305 | 295 | 305 | 709,000 |
| 2010/02/03 | 287 | 297 | 285 | 294 | 681,000 |
| 2010/02/02 | 283 | 286 | 281 | 286 | 213,000 |
| 2010/02/01 | 284 | 286 | 282 | 284 | 447,000 |
| 2010/01/29 | 291 | 291 | 285 | 288 | 505,000 |
| 2010/01/28 | 286 | 290 | 283 | 288 | 409,000 |
| 2010/01/27 | 294 | 297 | 286 | 288 | 825,000 |
| 2010/01/26 | 304 | 308 | 298 | 299 | 865,000 |
| 2010/01/25 | 295 | 307 | 293 | 307 | 644,000 |
| 2010/01/22 | 301 | 304 | 299 | 301 | 616,000 |
| 2010/01/21 | 301 | 304 | 297 | 302 | 700,000 |
| 2010/01/20 | 295 | 304 | 291 | 303 | 1,441,000 |
| 2010/01/19 | 295 | 299 | 292 | 296 | 826,000 |
| 2010/01/18 | 283 | 296 | 282 | 295 | 1,038,000 |
| 2010/01/15 | 283 | 287 | 282 | 286 | 363,000 |
| 2010/01/14 | 284 | 285 | 282 | 285 | 213,000 |
| 2010/01/13 | 285 | 287 | 283 | 286 | 291,000 |
| 2010/01/12 | 284 | 289 | 284 | 288 | 459,000 |
| 2010/01/08 | 287 | 287 | 279 | 284 | 689,000 |
| 2010/01/07 | 281 | 287 | 278 | 287 | 623,000 |
| 2010/01/06 | 276 | 281 | 274 | 281 | 461,000 |
| 2010/01/05 | 277 | 279 | 275 | 277 | 464,000 |
| 2010/01/04 | 271 | 278 | 271 | 278 | 298,000 |