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 |
|---|---|---|---|---|---|
| 2013/12/30 | 282 | 285 | 282 | 285 | 481,000 |
| 2013/12/27 | 283 | 285 | 280 | 285 | 709,000 |
| 2013/12/26 | 279 | 285 | 279 | 284 | 1,124,000 |
| 2013/12/25 | 290 | 290 | 286 | 288 | 2,222,000 |
| 2013/12/24 | 290 | 292 | 290 | 291 | 683,000 |
| 2013/12/20 | 290 | 292 | 290 | 292 | 576,000 |
| 2013/12/19 | 292 | 292 | 289 | 291 | 598,000 |
| 2013/12/18 | 290 | 292 | 289 | 292 | 411,000 |
| 2013/12/17 | 288 | 292 | 286 | 290 | 625,000 |
| 2013/12/16 | 288 | 290 | 287 | 287 | 541,000 |
| 2013/12/13 | 287 | 290 | 287 | 288 | 641,000 |
| 2013/12/12 | 288 | 288 | 286 | 287 | 249,000 |
| 2013/12/11 | 288 | 291 | 287 | 288 | 390,000 |
| 2013/12/10 | 290 | 291 | 288 | 290 | 357,000 |
| 2013/12/09 | 289 | 291 | 287 | 289 | 477,000 |
| 2013/12/06 | 287 | 288 | 286 | 288 | 227,000 |
| 2013/12/05 | 289 | 290 | 287 | 287 | 294,000 |
| 2013/12/04 | 289 | 291 | 287 | 288 | 282,000 |
| 2013/12/03 | 291 | 292 | 290 | 290 | 286,000 |
| 2013/12/02 | 288 | 294 | 287 | 291 | 691,000 |
| 2013/11/29 | 285 | 288 | 285 | 286 | 334,000 |
| 2013/11/28 | 286 | 287 | 284 | 285 | 248,000 |
| 2013/11/27 | 284 | 287 | 283 | 286 | 676,000 |
| 2013/11/26 | 278 | 283 | 277 | 282 | 375,000 |
| 2013/11/25 | 278 | 279 | 277 | 279 | 259,000 |
| 2013/11/22 | 279 | 279 | 277 | 277 | 246,000 |
| 2013/11/21 | 277 | 279 | 277 | 279 | 203,000 |
| 2013/11/20 | 276 | 279 | 276 | 279 | 187,000 |
| 2013/11/19 | 276 | 278 | 276 | 277 | 235,000 |
| 2013/11/18 | 279 | 279 | 275 | 276 | 222,000 |
| 2013/11/15 | 275 | 278 | 275 | 278 | 267,000 |
| 2013/11/14 | 278 | 279 | 276 | 276 | 240,000 |
| 2013/11/13 | 277 | 278 | 276 | 277 | 262,000 |
| 2013/11/12 | 270 | 276 | 270 | 276 | 212,000 |
| 2013/11/11 | 272 | 273 | 269 | 270 | 190,000 |
| 2013/11/08 | 270 | 271 | 268 | 269 | 223,000 |
| 2013/11/07 | 278 | 279 | 271 | 272 | 341,000 |
| 2013/11/06 | 280 | 283 | 276 | 277 | 596,000 |
| 2013/11/05 | 273 | 279 | 272 | 278 | 809,000 |
| 2013/11/01 | 273 | 273 | 267 | 270 | 404,000 |
| 2013/10/31 | 267 | 273 | 266 | 271 | 581,000 |
| 2013/10/30 | 267 | 268 | 265 | 267 | 251,000 |
| 2013/10/29 | 266 | 267 | 265 | 267 | 197,000 |
| 2013/10/28 | 263 | 265 | 263 | 265 | 78,000 |
| 2013/10/25 | 267 | 267 | 263 | 263 | 216,000 |
| 2013/10/24 | 264 | 265 | 264 | 265 | 114,000 |
| 2013/10/23 | 266 | 268 | 263 | 263 | 194,000 |
| 2013/10/22 | 267 | 267 | 264 | 266 | 97,000 |
| 2013/10/21 | 263 | 267 | 262 | 265 | 190,000 |
| 2013/10/18 | 265 | 266 | 264 | 264 | 131,000 |
| 2013/10/17 | 265 | 268 | 264 | 266 | 231,000 |
| 2013/10/16 | 263 | 268 | 261 | 264 | 482,000 |
| 2013/10/15 | 260 | 264 | 260 | 262 | 193,000 |
| 2013/10/11 | 257 | 260 | 257 | 260 | 184,000 |
| 2013/10/10 | 257 | 258 | 255 | 256 | 154,000 |
| 2013/10/09 | 254 | 256 | 253 | 256 | 202,000 |
| 2013/10/08 | 253 | 257 | 253 | 254 | 251,000 |
| 2013/10/07 | 257 | 262 | 255 | 255 | 620,000 |
| 2013/10/04 | 257 | 260 | 255 | 259 | 255,000 |
| 2013/10/03 | 259 | 260 | 257 | 258 | 284,000 |
| 2013/10/02 | 260 | 262 | 256 | 258 | 259,000 |
| 2013/10/01 | 256 | 260 | 255 | 259 | 327,000 |
| 2013/09/30 | 254 | 255 | 253 | 255 | 143,000 |
| 2013/09/27 | 258 | 258 | 254 | 254 | 251,000 |
| 2013/09/26 | 255 | 257 | 251 | 257 | 248,000 |
| 2013/09/25 | 256 | 256 | 252 | 252 | 162,000 |
| 2013/09/24 | 255 | 255 | 253 | 254 | 136,000 |
| 2013/09/20 | 252 | 255 | 251 | 255 | 242,000 |
| 2013/09/19 | 251 | 252 | 250 | 252 | 270,000 |
| 2013/09/18 | 249 | 251 | 249 | 251 | 131,000 |
| 2013/09/17 | 251 | 252 | 246 | 249 | 326,000 |
| 2013/09/13 | 248 | 251 | 248 | 251 | 251,000 |
| 2013/09/12 | 250 | 252 | 248 | 250 | 147,000 |
| 2013/09/11 | 252 | 253 | 249 | 251 | 158,000 |
| 2013/09/10 | 252 | 253 | 249 | 250 | 188,000 |
| 2013/09/09 | 253 | 253 | 249 | 251 | 196,000 |
| 2013/09/06 | 248 | 250 | 245 | 246 | 108,000 |
| 2013/09/05 | 254 | 254 | 246 | 250 | 301,000 |
| 2013/09/04 | 251 | 253 | 250 | 251 | 123,000 |
| 2013/09/03 | 252 | 254 | 251 | 253 | 118,000 |
| 2013/09/02 | 248 | 252 | 244 | 250 | 205,000 |
| 2013/08/30 | 254 | 254 | 247 | 247 | 230,000 |
| 2013/08/29 | 255 | 255 | 253 | 254 | 58,000 |
| 2013/08/28 | 255 | 258 | 252 | 254 | 227,000 |
| 2013/08/27 | 258 | 258 | 256 | 258 | 104,000 |
| 2013/08/26 | 259 | 259 | 257 | 259 | 83,000 |
| 2013/08/23 | 257 | 258 | 255 | 258 | 85,000 |
| 2013/08/22 | 258 | 258 | 253 | 254 | 168,000 |
| 2013/08/21 | 259 | 261 | 256 | 258 | 415,000 |
| 2013/08/20 | 258 | 261 | 257 | 260 | 181,000 |
| 2013/08/19 | 257 | 259 | 255 | 258 | 137,000 |
| 2013/08/16 | 258 | 260 | 257 | 257 | 139,000 |
| 2013/08/15 | 259 | 261 | 258 | 258 | 124,000 |
| 2013/08/14 | 259 | 262 | 257 | 261 | 170,000 |
| 2013/08/13 | 259 | 259 | 255 | 259 | 217,000 |
| 2013/08/12 | 256 | 263 | 256 | 257 | 346,000 |
| 2013/08/09 | 254 | 259 | 254 | 257 | 342,000 |
| 2013/08/08 | 253 | 255 | 250 | 251 | 268,000 |
| 2013/08/07 | 257 | 260 | 252 | 253 | 525,000 |
| 2013/08/06 | 254 | 265 | 252 | 264 | 795,000 |
| 2013/08/05 | 248 | 259 | 248 | 253 | 560,000 |
| 2013/08/02 | 246 | 250 | 244 | 250 | 452,000 |
| 2013/08/01 | 245 | 248 | 243 | 244 | 455,000 |
| 2013/07/31 | 243 | 262 | 240 | 241 | 892,000 |
| 2013/07/30 | 241 | 246 | 239 | 243 | 430,000 |
| 2013/07/29 | 248 | 248 | 239 | 241 | 408,000 |
| 2013/07/26 | 256 | 256 | 248 | 248 | 546,000 |
| 2013/07/25 | 257 | 263 | 255 | 256 | 657,000 |
| 2013/07/24 | 258 | 259 | 256 | 258 | 148,000 |
| 2013/07/23 | 255 | 259 | 255 | 259 | 165,000 |
| 2013/07/22 | 256 | 258 | 254 | 255 | 238,000 |
| 2013/07/19 | 262 | 262 | 250 | 255 | 687,000 |
| 2013/07/18 | 251 | 263 | 251 | 261 | 1,090,000 |
| 2013/07/17 | 248 | 252 | 247 | 250 | 573,000 |
| 2013/07/16 | 250 | 250 | 247 | 248 | 169,000 |
| 2013/07/12 | 245 | 248 | 244 | 248 | 243,000 |
| 2013/07/11 | 245 | 245 | 243 | 244 | 226,000 |
| 2013/07/10 | 242 | 245 | 242 | 245 | 260,000 |
| 2013/07/09 | 241 | 243 | 241 | 241 | 333,000 |
| 2013/07/08 | 248 | 248 | 241 | 242 | 341,000 |
| 2013/07/05 | 244 | 246 | 242 | 245 | 221,000 |
| 2013/07/04 | 245 | 245 | 241 | 243 | 260,000 |
| 2013/07/03 | 250 | 250 | 244 | 246 | 201,000 |
| 2013/07/02 | 251 | 251 | 248 | 249 | 155,000 |
| 2013/07/01 | 248 | 252 | 244 | 252 | 180,000 |
| 2013/06/28 | 246 | 248 | 243 | 248 | 275,000 |
| 2013/06/27 | 238 | 242 | 235 | 242 | 278,000 |
| 2013/06/26 | 240 | 241 | 238 | 238 | 249,000 |
| 2013/06/25 | 239 | 242 | 238 | 242 | 706,000 |
| 2013/06/24 | 249 | 254 | 242 | 242 | 473,000 |
| 2013/06/21 | 243 | 248 | 240 | 247 | 264,000 |
| 2013/06/20 | 247 | 248 | 243 | 243 | 194,000 |
| 2013/06/19 | 251 | 251 | 246 | 248 | 177,000 |
| 2013/06/18 | 247 | 252 | 247 | 247 | 222,000 |
| 2013/06/17 | 242 | 248 | 242 | 245 | 214,000 |
| 2013/06/14 | 244 | 248 | 241 | 242 | 466,000 |
| 2013/06/13 | 249 | 250 | 242 | 242 | 327,000 |
| 2013/06/12 | 251 | 252 | 247 | 251 | 168,000 |
| 2013/06/11 | 259 | 259 | 253 | 253 | 156,000 |
| 2013/06/10 | 249 | 259 | 248 | 258 | 330,000 |
| 2013/06/07 | 237 | 242 | 235 | 239 | 364,000 |
| 2013/06/06 | 249 | 249 | 238 | 240 | 581,000 |
| 2013/06/05 | 261 | 265 | 251 | 252 | 411,000 |
| 2013/06/04 | 262 | 266 | 253 | 260 | 454,000 |
| 2013/06/03 | 268 | 273 | 264 | 267 | 420,000 |
| 2013/05/31 | 267 | 269 | 266 | 268 | 260,000 |
| 2013/05/30 | 266 | 271 | 262 | 264 | 421,000 |
| 2013/05/29 | 265 | 270 | 263 | 268 | 255,000 |
| 2013/05/28 | 261 | 265 | 261 | 261 | 293,000 |
| 2013/05/27 | 269 | 270 | 261 | 262 | 465,000 |
| 2013/05/24 | 268 | 275 | 261 | 267 | 810,000 |
| 2013/05/23 | 292 | 292 | 269 | 269 | 929,000 |
| 2013/05/22 | 294 | 296 | 290 | 291 | 406,000 |
| 2013/05/21 | 294 | 295 | 291 | 294 | 274,000 |
| 2013/05/20 | 297 | 297 | 294 | 294 | 237,000 |
| 2013/05/17 | 290 | 296 | 289 | 295 | 316,000 |
| 2013/05/16 | 294 | 295 | 285 | 289 | 406,000 |
| 2013/05/15 | 293 | 295 | 291 | 293 | 359,000 |
| 2013/05/14 | 295 | 297 | 290 | 292 | 556,000 |
| 2013/05/13 | 298 | 301 | 295 | 295 | 265,000 |
| 2013/05/10 | 298 | 302 | 296 | 297 | 371,000 |
| 2013/05/09 | 304 | 305 | 297 | 297 | 403,000 |
| 2013/05/08 | 304 | 309 | 300 | 303 | 777,000 |
| 2013/05/07 | 303 | 306 | 298 | 303 | 451,000 |
| 2013/05/02 | 297 | 301 | 294 | 298 | 465,000 |
| 2013/05/01 | 296 | 300 | 296 | 300 | 323,000 |
| 2013/04/30 | 303 | 304 | 296 | 296 | 553,000 |
| 2013/04/26 | 312 | 314 | 302 | 303 | 628,000 |
| 2013/04/25 | 310 | 316 | 310 | 312 | 443,000 |
| 2013/04/24 | 308 | 310 | 306 | 309 | 273,000 |
| 2013/04/23 | 308 | 311 | 304 | 308 | 350,000 |
| 2013/04/22 | 311 | 316 | 306 | 310 | 590,000 |
| 2013/04/19 | 310 | 311 | 302 | 309 | 501,000 |
| 2013/04/18 | 307 | 322 | 302 | 307 | 1,596,000 |
| 2013/04/17 | 290 | 309 | 289 | 307 | 1,865,000 |
| 2013/04/16 | 286 | 291 | 284 | 289 | 530,000 |
| 2013/04/15 | 290 | 292 | 289 | 289 | 312,000 |
| 2013/04/12 | 292 | 292 | 289 | 291 | 329,000 |
| 2013/04/11 | 291 | 295 | 290 | 292 | 393,000 |
| 2013/04/10 | 288 | 291 | 287 | 289 | 330,000 |
| 2013/04/09 | 292 | 292 | 287 | 287 | 454,000 |
| 2013/04/08 | 290 | 296 | 287 | 289 | 574,000 |
| 2013/04/05 | 292 | 294 | 285 | 287 | 781,000 |
| 2013/04/04 | 281 | 284 | 276 | 284 | 716,000 |
| 2013/04/03 | 287 | 289 | 277 | 281 | 657,000 |
| 2013/04/02 | 278 | 292 | 267 | 291 | 1,039,000 |
| 2013/04/01 | 295 | 295 | 279 | 280 | 575,000 |
| 2013/03/29 | 297 | 298 | 287 | 293 | 899,000 |
| 2013/03/28 | 295 | 299 | 294 | 298 | 780,000 |
| 2013/03/27 | 287 | 294 | 287 | 294 | 496,000 |
| 2013/03/26 | 289 | 294 | 287 | 289 | 656,000 |
| 2013/03/25 | 286 | 287 | 283 | 283 | 599,000 |
| 2013/03/22 | 289 | 293 | 283 | 283 | 823,000 |
| 2013/03/21 | 280 | 291 | 280 | 289 | 930,000 |
| 2013/03/19 | 276 | 280 | 276 | 280 | 409,000 |
| 2013/03/18 | 276 | 278 | 274 | 275 | 337,000 |
| 2013/03/15 | 275 | 278 | 270 | 278 | 859,000 |
| 2013/03/14 | 266 | 273 | 266 | 273 | 312,000 |
| 2013/03/13 | 271 | 271 | 267 | 269 | 313,000 |
| 2013/03/12 | 275 | 277 | 270 | 270 | 433,000 |
| 2013/03/11 | 277 | 279 | 274 | 276 | 507,000 |
| 2013/03/08 | 274 | 283 | 273 | 276 | 1,780,000 |
| 2013/03/07 | 269 | 274 | 266 | 274 | 545,000 |
| 2013/03/06 | 267 | 269 | 265 | 267 | 302,000 |
| 2013/03/05 | 274 | 277 | 265 | 266 | 816,000 |
| 2013/03/04 | 267 | 274 | 266 | 274 | 646,000 |
| 2013/03/01 | 266 | 268 | 261 | 267 | 559,000 |
| 2013/02/28 | 265 | 268 | 260 | 268 | 633,000 |
| 2013/02/27 | 266 | 269 | 260 | 265 | 627,000 |
| 2013/02/26 | 261 | 268 | 261 | 268 | 719,000 |
| 2013/02/25 | 262 | 267 | 260 | 266 | 991,000 |
| 2013/02/22 | 257 | 262 | 255 | 260 | 715,000 |
| 2013/02/21 | 261 | 262 | 258 | 262 | 458,000 |
| 2013/02/20 | 256 | 261 | 256 | 261 | 899,000 |
| 2013/02/19 | 253 | 258 | 252 | 258 | 1,039,000 |
| 2013/02/18 | 245 | 252 | 242 | 251 | 1,031,000 |
| 2013/02/15 | 239 | 242 | 235 | 242 | 773,000 |
| 2013/02/14 | 239 | 244 | 237 | 241 | 983,000 |
| 2013/02/13 | 241 | 242 | 233 | 240 | 853,000 |
| 2013/02/12 | 247 | 248 | 240 | 241 | 540,000 |
| 2013/02/08 | 247 | 249 | 244 | 246 | 395,000 |
| 2013/02/07 | 248 | 249 | 245 | 247 | 520,000 |
| 2013/02/06 | 247 | 249 | 246 | 249 | 461,000 |
| 2013/02/05 | 254 | 254 | 244 | 245 | 906,000 |
| 2013/02/04 | 256 | 263 | 252 | 254 | 861,000 |
| 2013/02/01 | 250 | 256 | 248 | 254 | 1,064,000 |
| 2013/01/31 | 248 | 251 | 245 | 250 | 718,000 |
| 2013/01/30 | 247 | 251 | 239 | 249 | 1,402,000 |
| 2013/01/29 | 250 | 251 | 246 | 247 | 701,000 |
| 2013/01/28 | 254 | 254 | 248 | 250 | 793,000 |
| 2013/01/25 | 257 | 258 | 254 | 257 | 644,000 |
| 2013/01/24 | 257 | 262 | 251 | 255 | 1,175,000 |
| 2013/01/23 | 258 | 260 | 245 | 250 | 1,389,000 |
| 2013/01/22 | 281 | 287 | 254 | 261 | 4,964,000 |
| 2013/01/21 | 242 | 258 | 241 | 258 | 1,571,000 |
| 2013/01/18 | 243 | 243 | 239 | 242 | 291,000 |
| 2013/01/17 | 242 | 243 | 236 | 240 | 483,000 |
| 2013/01/16 | 246 | 248 | 243 | 243 | 380,000 |
| 2013/01/15 | 247 | 250 | 245 | 246 | 547,000 |
| 2013/01/11 | 248 | 249 | 244 | 246 | 718,000 |
| 2013/01/10 | 238 | 252 | 237 | 247 | 2,925,000 |
| 2013/01/09 | 235 | 238 | 232 | 237 | 507,000 |
| 2013/01/08 | 233 | 236 | 233 | 234 | 384,000 |
| 2013/01/07 | 232 | 234 | 231 | 232 | 729,000 |
| 2013/01/04 | 235 | 236 | 231 | 233 | 546,000 |