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 |
|---|---|---|---|---|---|
| 2015/12/30 | 287 | 292 | 286 | 290 | 511,000 |
| 2015/12/29 | 283 | 286 | 283 | 285 | 327,000 |
| 2015/12/28 | 273 | 284 | 273 | 283 | 926,000 |
| 2015/12/25 | 282 | 285 | 280 | 284 | 728,000 |
| 2015/12/24 | 286 | 288 | 282 | 284 | 594,000 |
| 2015/12/22 | 290 | 290 | 285 | 286 | 288,000 |
| 2015/12/21 | 287 | 292 | 284 | 290 | 525,000 |
| 2015/12/18 | 295 | 296 | 286 | 289 | 756,000 |
| 2015/12/17 | 290 | 297 | 289 | 293 | 805,000 |
| 2015/12/16 | 282 | 286 | 282 | 285 | 324,000 |
| 2015/12/15 | 288 | 288 | 278 | 279 | 612,000 |
| 2015/12/14 | 285 | 291 | 285 | 286 | 492,000 |
| 2015/12/11 | 285 | 290 | 284 | 289 | 810,000 |
| 2015/12/10 | 296 | 297 | 284 | 285 | 1,098,000 |
| 2015/12/09 | 296 | 305 | 295 | 300 | 594,000 |
| 2015/12/08 | 311 | 311 | 297 | 297 | 1,169,000 |
| 2015/12/07 | 313 | 314 | 310 | 312 | 302,000 |
| 2015/12/04 | 314 | 314 | 308 | 310 | 766,000 |
| 2015/12/03 | 320 | 320 | 314 | 317 | 307,000 |
| 2015/12/02 | 314 | 322 | 314 | 320 | 526,000 |
| 2015/12/01 | 308 | 314 | 305 | 313 | 593,000 |
| 2015/11/30 | 308 | 309 | 305 | 308 | 290,000 |
| 2015/11/27 | 313 | 313 | 306 | 307 | 419,000 |
| 2015/11/26 | 314 | 317 | 312 | 313 | 482,000 |
| 2015/11/25 | 316 | 318 | 315 | 315 | 212,000 |
| 2015/11/24 | 314 | 317 | 314 | 316 | 384,000 |
| 2015/11/20 | 312 | 314 | 311 | 314 | 345,000 |
| 2015/11/19 | 313 | 313 | 310 | 313 | 230,000 |
| 2015/11/18 | 311 | 313 | 309 | 311 | 258,000 |
| 2015/11/17 | 309 | 312 | 308 | 309 | 288,000 |
| 2015/11/16 | 300 | 310 | 300 | 309 | 374,000 |
| 2015/11/13 | 306 | 307 | 301 | 307 | 442,000 |
| 2015/11/12 | 309 | 309 | 304 | 307 | 372,000 |
| 2015/11/11 | 309 | 312 | 304 | 312 | 766,000 |
| 2015/11/10 | 318 | 318 | 306 | 309 | 848,000 |
| 2015/11/09 | 320 | 320 | 317 | 320 | 502,000 |
| 2015/11/06 | 315 | 319 | 312 | 319 | 313,000 |
| 2015/11/05 | 318 | 323 | 313 | 314 | 723,000 |
| 2015/11/04 | 335 | 335 | 311 | 311 | 1,260,000 |
| 2015/11/02 | 347 | 349 | 329 | 329 | 1,153,000 |
| 2015/10/30 | 360 | 361 | 344 | 354 | 930,000 |
| 2015/10/29 | 361 | 362 | 353 | 355 | 386,000 |
| 2015/10/28 | 364 | 365 | 358 | 360 | 234,000 |
| 2015/10/27 | 365 | 366 | 359 | 362 | 219,000 |
| 2015/10/26 | 369 | 369 | 361 | 362 | 248,000 |
| 2015/10/23 | 367 | 368 | 362 | 365 | 283,000 |
| 2015/10/22 | 364 | 367 | 358 | 361 | 205,000 |
| 2015/10/21 | 354 | 365 | 351 | 365 | 505,000 |
| 2015/10/20 | 353 | 354 | 351 | 354 | 222,000 |
| 2015/10/19 | 353 | 359 | 351 | 351 | 259,000 |
| 2015/10/16 | 359 | 362 | 351 | 352 | 348,000 |
| 2015/10/15 | 355 | 360 | 355 | 357 | 206,000 |
| 2015/10/14 | 358 | 366 | 357 | 359 | 538,000 |
| 2015/10/13 | 354 | 373 | 354 | 365 | 737,000 |
| 2015/10/09 | 353 | 358 | 351 | 358 | 247,000 |
| 2015/10/08 | 356 | 358 | 353 | 354 | 429,000 |
| 2015/10/07 | 366 | 366 | 355 | 356 | 805,000 |
| 2015/10/06 | 382 | 382 | 363 | 366 | 716,000 |
| 2015/10/05 | 372 | 382 | 370 | 381 | 773,000 |
| 2015/10/02 | 354 | 371 | 354 | 368 | 673,000 |
| 2015/10/01 | 360 | 364 | 355 | 359 | 613,000 |
| 2015/09/30 | 353 | 363 | 351 | 360 | 335,000 |
| 2015/09/29 | 364 | 365 | 351 | 352 | 641,000 |
| 2015/09/28 | 358 | 373 | 358 | 369 | 592,000 |
| 2015/09/25 | 352 | 358 | 351 | 358 | 453,000 |
| 2015/09/24 | 353 | 364 | 353 | 354 | 429,000 |
| 2015/09/18 | 367 | 369 | 359 | 361 | 375,000 |
| 2015/09/17 | 358 | 374 | 358 | 366 | 721,000 |
| 2015/09/16 | 361 | 363 | 351 | 355 | 375,000 |
| 2015/09/15 | 363 | 364 | 357 | 360 | 308,000 |
| 2015/09/14 | 368 | 372 | 355 | 358 | 619,000 |
| 2015/09/11 | 365 | 376 | 364 | 367 | 604,000 |
| 2015/09/10 | 371 | 374 | 363 | 373 | 423,000 |
| 2015/09/09 | 368 | 384 | 368 | 382 | 672,000 |
| 2015/09/08 | 366 | 367 | 352 | 354 | 596,000 |
| 2015/09/07 | 375 | 379 | 364 | 369 | 746,000 |
| 2015/09/04 | 382 | 384 | 372 | 377 | 831,000 |
| 2015/09/03 | 376 | 392 | 374 | 376 | 942,000 |
| 2015/09/02 | 381 | 388 | 372 | 373 | 805,000 |
| 2015/09/01 | 407 | 407 | 385 | 386 | 596,000 |
| 2015/08/31 | 414 | 415 | 407 | 413 | 383,000 |
| 2015/08/28 | 411 | 413 | 401 | 406 | 357,000 |
| 2015/08/27 | 409 | 416 | 402 | 403 | 428,000 |
| 2015/08/26 | 392 | 400 | 388 | 398 | 509,000 |
| 2015/08/25 | 383 | 402 | 377 | 388 | 1,014,000 |
| 2015/08/24 | 407 | 417 | 398 | 398 | 864,000 |
| 2015/08/21 | 415 | 421 | 412 | 417 | 551,000 |
| 2015/08/20 | 432 | 436 | 424 | 426 | 504,000 |
| 2015/08/19 | 431 | 444 | 428 | 432 | 757,000 |
| 2015/08/18 | 432 | 438 | 422 | 433 | 572,000 |
| 2015/08/17 | 444 | 457 | 430 | 435 | 885,000 |
| 2015/08/14 | 423 | 446 | 417 | 443 | 1,191,000 |
| 2015/08/13 | 410 | 422 | 404 | 420 | 802,000 |
| 2015/08/12 | 412 | 415 | 403 | 408 | 1,065,000 |
| 2015/08/11 | 420 | 427 | 411 | 416 | 1,333,000 |
| 2015/08/10 | 399 | 430 | 394 | 423 | 2,088,000 |
| 2015/08/07 | 383 | 388 | 381 | 386 | 682,000 |
| 2015/08/06 | 379 | 402 | 379 | 387 | 2,429,000 |
| 2015/08/05 | 360 | 377 | 360 | 376 | 1,277,000 |
| 2015/08/04 | 348 | 374 | 344 | 364 | 1,575,000 |
| 2015/08/03 | 341 | 363 | 341 | 355 | 1,209,000 |
| 2015/07/31 | 347 | 379 | 338 | 340 | 1,706,000 |
| 2015/07/30 | 353 | 353 | 347 | 352 | 576,000 |
| 2015/07/29 | 357 | 357 | 352 | 353 | 237,000 |
| 2015/07/28 | 353 | 353 | 347 | 350 | 277,000 |
| 2015/07/27 | 366 | 367 | 351 | 357 | 473,000 |
| 2015/07/24 | 367 | 370 | 365 | 367 | 215,000 |
| 2015/07/23 | 364 | 370 | 361 | 369 | 349,000 |
| 2015/07/22 | 361 | 370 | 360 | 362 | 835,000 |
| 2015/07/21 | 355 | 365 | 355 | 364 | 490,000 |
| 2015/07/17 | 356 | 358 | 352 | 355 | 225,000 |
| 2015/07/16 | 349 | 359 | 346 | 358 | 514,000 |
| 2015/07/15 | 341 | 347 | 341 | 346 | 344,000 |
| 2015/07/14 | 336 | 340 | 336 | 339 | 373,000 |
| 2015/07/13 | 331 | 337 | 327 | 333 | 319,000 |
| 2015/07/10 | 322 | 327 | 322 | 325 | 382,000 |
| 2015/07/09 | 321 | 325 | 311 | 324 | 475,000 |
| 2015/07/08 | 340 | 340 | 327 | 327 | 676,000 |
| 2015/07/07 | 343 | 344 | 339 | 340 | 244,000 |
| 2015/07/06 | 340 | 343 | 338 | 339 | 500,000 |
| 2015/07/03 | 346 | 346 | 343 | 344 | 325,000 |
| 2015/07/02 | 343 | 346 | 342 | 345 | 453,000 |
| 2015/07/01 | 337 | 344 | 335 | 341 | 456,000 |
| 2015/06/30 | 335 | 339 | 334 | 337 | 432,000 |
| 2015/06/29 | 332 | 334 | 331 | 332 | 385,000 |
| 2015/06/26 | 340 | 341 | 337 | 340 | 347,000 |
| 2015/06/25 | 340 | 343 | 340 | 340 | 600,000 |
| 2015/06/24 | 343 | 345 | 338 | 340 | 613,000 |
| 2015/06/23 | 341 | 344 | 338 | 344 | 404,000 |
| 2015/06/22 | 342 | 343 | 335 | 340 | 514,000 |
| 2015/06/19 | 340 | 345 | 340 | 343 | 559,000 |
| 2015/06/18 | 342 | 344 | 339 | 340 | 348,000 |
| 2015/06/17 | 338 | 344 | 337 | 342 | 482,000 |
| 2015/06/16 | 338 | 341 | 338 | 338 | 279,000 |
| 2015/06/15 | 342 | 342 | 338 | 341 | 282,000 |
| 2015/06/12 | 341 | 345 | 340 | 342 | 586,000 |
| 2015/06/11 | 346 | 348 | 339 | 343 | 616,000 |
| 2015/06/10 | 345 | 349 | 341 | 347 | 826,000 |
| 2015/06/09 | 347 | 351 | 345 | 346 | 733,000 |
| 2015/06/08 | 346 | 349 | 345 | 347 | 444,000 |
| 2015/06/05 | 348 | 350 | 344 | 346 | 353,000 |
| 2015/06/04 | 349 | 353 | 346 | 349 | 421,000 |
| 2015/06/03 | 349 | 352 | 344 | 348 | 922,000 |
| 2015/06/02 | 345 | 355 | 344 | 350 | 905,000 |
| 2015/06/01 | 343 | 347 | 342 | 345 | 870,000 |
| 2015/05/29 | 345 | 348 | 342 | 348 | 836,000 |
| 2015/05/28 | 346 | 346 | 340 | 345 | 795,000 |
| 2015/05/27 | 334 | 348 | 332 | 348 | 1,869,000 |
| 2015/05/26 | 335 | 341 | 331 | 338 | 1,206,000 |
| 2015/05/25 | 352 | 355 | 336 | 338 | 5,150,000 |
| 2015/05/22 | 321 | 389 | 317 | 358 | 18,064,000 |
| 2015/05/21 | 311 | 322 | 310 | 322 | 820,000 |
| 2015/05/20 | 307 | 310 | 303 | 310 | 616,000 |
| 2015/05/19 | 307 | 309 | 303 | 303 | 401,000 |
| 2015/05/18 | 313 | 313 | 303 | 304 | 254,000 |
| 2015/05/15 | 309 | 314 | 307 | 310 | 205,000 |
| 2015/05/14 | 313 | 314 | 308 | 309 | 283,000 |
| 2015/05/13 | 308 | 313 | 307 | 313 | 287,000 |
| 2015/05/12 | 305 | 306 | 302 | 305 | 171,000 |
| 2015/05/11 | 305 | 308 | 304 | 305 | 150,000 |
| 2015/05/08 | 310 | 310 | 300 | 301 | 299,000 |
| 2015/05/07 | 310 | 315 | 308 | 310 | 463,000 |
| 2015/05/01 | 305 | 311 | 304 | 306 | 391,000 |
| 2015/04/30 | 305 | 325 | 301 | 312 | 1,223,000 |
| 2015/04/28 | 303 | 306 | 301 | 305 | 284,000 |
| 2015/04/27 | 302 | 304 | 299 | 304 | 125,000 |
| 2015/04/24 | 303 | 309 | 299 | 300 | 458,000 |
| 2015/04/23 | 304 | 304 | 299 | 301 | 138,000 |
| 2015/04/22 | 299 | 306 | 297 | 304 | 316,000 |
| 2015/04/21 | 295 | 298 | 292 | 298 | 573,000 |
| 2015/04/20 | 296 | 298 | 292 | 293 | 305,000 |
| 2015/04/17 | 301 | 302 | 300 | 300 | 230,000 |
| 2015/04/16 | 301 | 303 | 300 | 303 | 135,000 |
| 2015/04/15 | 301 | 303 | 300 | 302 | 95,000 |
| 2015/04/14 | 302 | 303 | 300 | 303 | 64,000 |
| 2015/04/13 | 303 | 304 | 298 | 302 | 287,000 |
| 2015/04/10 | 301 | 304 | 299 | 303 | 349,000 |
| 2015/04/09 | 309 | 309 | 300 | 300 | 320,000 |
| 2015/04/08 | 311 | 312 | 308 | 311 | 185,000 |
| 2015/04/07 | 311 | 313 | 308 | 309 | 133,000 |
| 2015/04/06 | 308 | 314 | 308 | 312 | 192,000 |
| 2015/04/03 | 308 | 311 | 305 | 311 | 164,000 |
| 2015/04/02 | 305 | 311 | 305 | 309 | 299,000 |
| 2015/04/01 | 305 | 308 | 302 | 302 | 475,000 |
| 2015/03/31 | 315 | 315 | 309 | 309 | 266,000 |
| 2015/03/30 | 308 | 315 | 307 | 315 | 295,000 |
| 2015/03/27 | 313 | 314 | 307 | 307 | 339,000 |
| 2015/03/26 | 314 | 315 | 308 | 314 | 537,000 |
| 2015/03/25 | 317 | 318 | 309 | 312 | 579,000 |
| 2015/03/24 | 326 | 328 | 320 | 320 | 429,000 |
| 2015/03/23 | 319 | 333 | 319 | 329 | 883,000 |
| 2015/03/20 | 320 | 321 | 314 | 320 | 473,000 |
| 2015/03/19 | 325 | 330 | 319 | 320 | 609,000 |
| 2015/03/18 | 312 | 325 | 311 | 325 | 1,135,000 |
| 2015/03/17 | 311 | 315 | 310 | 314 | 311,000 |
| 2015/03/16 | 312 | 313 | 309 | 311 | 274,000 |
| 2015/03/13 | 315 | 315 | 310 | 315 | 692,000 |
| 2015/03/12 | 308 | 314 | 307 | 312 | 811,000 |
| 2015/03/11 | 305 | 306 | 300 | 306 | 438,000 |
| 2015/03/10 | 305 | 307 | 301 | 305 | 265,000 |
| 2015/03/09 | 304 | 309 | 303 | 305 | 283,000 |
| 2015/03/06 | 305 | 311 | 305 | 308 | 871,000 |
| 2015/03/05 | 304 | 306 | 301 | 303 | 299,000 |
| 2015/03/04 | 305 | 306 | 296 | 299 | 809,000 |
| 2015/03/03 | 295 | 308 | 287 | 306 | 1,099,000 |
| 2015/03/02 | 296 | 303 | 292 | 295 | 892,000 |
| 2015/02/27 | 291 | 300 | 290 | 297 | 537,000 |
| 2015/02/26 | 287 | 291 | 286 | 289 | 1,126,000 |
| 2015/02/25 | 298 | 301 | 285 | 290 | 1,002,000 |
| 2015/02/24 | 305 | 306 | 298 | 299 | 507,000 |
| 2015/02/23 | 307 | 308 | 305 | 305 | 413,000 |
| 2015/02/20 | 306 | 310 | 303 | 308 | 521,000 |
| 2015/02/19 | 303 | 306 | 302 | 306 | 362,000 |
| 2015/02/18 | 307 | 307 | 301 | 306 | 813,000 |
| 2015/02/17 | 299 | 313 | 294 | 306 | 1,497,000 |
| 2015/02/16 | 279 | 300 | 279 | 298 | 1,377,000 |
| 2015/02/13 | 279 | 288 | 278 | 280 | 791,000 |
| 2015/02/12 | 280 | 282 | 279 | 279 | 384,000 |
| 2015/02/10 | 276 | 280 | 275 | 278 | 218,000 |
| 2015/02/09 | 280 | 280 | 276 | 277 | 205,000 |
| 2015/02/06 | 281 | 283 | 277 | 277 | 152,000 |
| 2015/02/05 | 285 | 287 | 277 | 279 | 415,000 |
| 2015/02/04 | 280 | 286 | 278 | 284 | 433,000 |
| 2015/02/03 | 282 | 283 | 276 | 280 | 333,000 |
| 2015/02/02 | 275 | 281 | 273 | 281 | 255,000 |
| 2015/01/30 | 275 | 279 | 273 | 279 | 277,000 |
| 2015/01/29 | 275 | 278 | 273 | 273 | 281,000 |
| 2015/01/28 | 277 | 279 | 276 | 279 | 165,000 |
| 2015/01/27 | 277 | 278 | 273 | 277 | 302,000 |
| 2015/01/26 | 276 | 276 | 273 | 275 | 233,000 |
| 2015/01/23 | 280 | 280 | 276 | 278 | 180,000 |
| 2015/01/22 | 282 | 282 | 274 | 278 | 359,000 |
| 2015/01/21 | 283 | 283 | 279 | 282 | 286,000 |
| 2015/01/20 | 282 | 284 | 281 | 284 | 233,000 |
| 2015/01/19 | 286 | 287 | 283 | 284 | 150,000 |
| 2015/01/16 | 288 | 288 | 280 | 283 | 316,000 |
| 2015/01/15 | 285 | 291 | 284 | 291 | 217,000 |
| 2015/01/14 | 289 | 291 | 283 | 283 | 333,000 |
| 2015/01/13 | 288 | 292 | 286 | 292 | 473,000 |
| 2015/01/09 | 292 | 294 | 289 | 291 | 482,000 |
| 2015/01/08 | 282 | 292 | 282 | 291 | 428,000 |
| 2015/01/07 | 280 | 285 | 278 | 282 | 511,000 |
| 2015/01/06 | 283 | 285 | 279 | 280 | 523,000 |
| 2015/01/05 | 285 | 292 | 285 | 288 | 551,000 |