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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,366 | 1,408 | 1,366 | 1,396 | 375,600 |
| 2022/12/29 | 1,264 | 1,369 | 1,239 | 1,353 | 400,300 |
| 2022/12/28 | 1,283 | 1,317 | 1,238 | 1,268 | 321,700 |
| 2022/12/27 | 1,214 | 1,338 | 1,214 | 1,253 | 672,700 |
| 2022/12/26 | 1,218 | 1,249 | 1,206 | 1,212 | 82,500 |
| 2022/12/23 | 1,200 | 1,208 | 1,177 | 1,195 | 60,700 |
| 2022/12/22 | 1,190 | 1,221 | 1,188 | 1,214 | 78,700 |
| 2022/12/21 | 1,178 | 1,198 | 1,167 | 1,186 | 112,900 |
| 2022/12/20 | 1,223 | 1,227 | 1,166 | 1,178 | 124,000 |
| 2022/12/19 | 1,246 | 1,249 | 1,222 | 1,223 | 95,700 |
| 2022/12/16 | 1,255 | 1,280 | 1,251 | 1,263 | 74,200 |
| 2022/12/15 | 1,241 | 1,272 | 1,230 | 1,255 | 58,700 |
| 2022/12/14 | 1,274 | 1,281 | 1,241 | 1,241 | 55,200 |
| 2022/12/13 | 1,246 | 1,288 | 1,246 | 1,270 | 98,200 |
| 2022/12/12 | 1,260 | 1,260 | 1,220 | 1,245 | 119,700 |
| 2022/12/09 | 1,272 | 1,306 | 1,260 | 1,271 | 85,100 |
| 2022/12/08 | 1,277 | 1,290 | 1,261 | 1,279 | 70,800 |
| 2022/12/07 | 1,255 | 1,276 | 1,254 | 1,262 | 46,400 |
| 2022/12/06 | 1,281 | 1,283 | 1,242 | 1,273 | 111,400 |
| 2022/12/05 | 1,286 | 1,298 | 1,256 | 1,296 | 84,500 |
| 2022/12/02 | 1,296 | 1,296 | 1,267 | 1,288 | 103,900 |
| 2022/12/01 | 1,308 | 1,329 | 1,295 | 1,304 | 90,400 |
| 2022/11/30 | 1,343 | 1,343 | 1,302 | 1,322 | 142,400 |
| 2022/11/29 | 1,330 | 1,371 | 1,294 | 1,345 | 196,400 |
| 2022/11/28 | 1,336 | 1,349 | 1,309 | 1,329 | 126,300 |
| 2022/11/25 | 1,300 | 1,348 | 1,289 | 1,336 | 179,700 |
| 2022/11/24 | 1,278 | 1,293 | 1,246 | 1,291 | 124,800 |
| 2022/11/22 | 1,285 | 1,323 | 1,263 | 1,269 | 180,400 |
| 2022/11/21 | 1,330 | 1,342 | 1,273 | 1,289 | 470,500 |
| 2022/11/18 | 1,231 | 1,365 | 1,231 | 1,339 | 666,600 |
| 2022/11/17 | 1,260 | 1,274 | 1,215 | 1,219 | 213,500 |
| 2022/11/16 | 1,140 | 1,281 | 1,103 | 1,278 | 434,500 |
| 2022/11/15 | 1,129 | 1,143 | 1,108 | 1,127 | 65,400 |
| 2022/11/14 | 1,146 | 1,156 | 1,109 | 1,129 | 75,400 |
| 2022/11/11 | 1,182 | 1,185 | 1,119 | 1,124 | 134,700 |
| 2022/11/10 | 1,182 | 1,198 | 1,148 | 1,153 | 152,400 |
| 2022/11/09 | 1,278 | 1,290 | 1,182 | 1,192 | 187,300 |
| 2022/11/08 | 1,225 | 1,287 | 1,225 | 1,281 | 197,200 |
| 2022/11/07 | 1,194 | 1,218 | 1,173 | 1,211 | 97,000 |
| 2022/11/04 | 1,174 | 1,197 | 1,169 | 1,181 | 79,100 |
| 2022/11/02 | 1,147 | 1,179 | 1,140 | 1,175 | 57,500 |
| 2022/11/01 | 1,190 | 1,190 | 1,143 | 1,147 | 82,300 |
| 2022/10/31 | 1,187 | 1,187 | 1,141 | 1,177 | 116,900 |
| 2022/10/28 | 1,177 | 1,195 | 1,147 | 1,162 | 259,300 |
| 2022/10/27 | 1,148 | 1,188 | 1,136 | 1,184 | 137,400 |
| 2022/10/26 | 1,124 | 1,148 | 1,115 | 1,146 | 80,500 |
| 2022/10/25 | 1,111 | 1,134 | 1,086 | 1,124 | 88,600 |
| 2022/10/24 | 1,122 | 1,132 | 1,108 | 1,116 | 96,200 |
| 2022/10/21 | 1,112 | 1,129 | 1,089 | 1,101 | 85,100 |
| 2022/10/20 | 1,128 | 1,136 | 1,104 | 1,104 | 105,400 |
| 2022/10/19 | 1,090 | 1,148 | 1,090 | 1,137 | 113,600 |
| 2022/10/18 | 1,099 | 1,111 | 1,071 | 1,101 | 112,200 |
| 2022/10/17 | 1,060 | 1,094 | 1,060 | 1,071 | 97,400 |
| 2022/10/14 | 1,084 | 1,086 | 1,044 | 1,070 | 102,600 |
| 2022/10/13 | 1,056 | 1,068 | 1,033 | 1,064 | 157,100 |
| 2022/10/12 | 1,087 | 1,099 | 1,064 | 1,068 | 165,600 |
| 2022/10/11 | 1,099 | 1,113 | 1,062 | 1,087 | 291,600 |
| 2022/10/07 | 1,082 | 1,114 | 1,058 | 1,104 | 481,500 |
| 2022/10/06 | 998 | 1,102 | 998 | 1,074 | 893,000 |
| 2022/10/05 | 994 | 1,024 | 985 | 998 | 231,200 |
| 2022/10/04 | 976 | 992 | 976 | 984 | 93,500 |
| 2022/10/03 | 936 | 969 | 926 | 969 | 50,200 |
| 2022/09/30 | 956 | 956 | 933 | 943 | 72,000 |
| 2022/09/29 | 957 | 975 | 953 | 965 | 109,000 |
| 2022/09/28 | 943 | 947 | 921 | 941 | 77,700 |
| 2022/09/27 | 919 | 944 | 919 | 943 | 75,300 |
| 2022/09/26 | 919 | 922 | 902 | 915 | 45,300 |
| 2022/09/22 | 925 | 940 | 918 | 925 | 25,800 |
| 2022/09/21 | 939 | 948 | 935 | 936 | 42,500 |
| 2022/09/20 | 969 | 978 | 938 | 946 | 70,100 |
| 2022/09/16 | 974 | 992 | 955 | 969 | 47,300 |
| 2022/09/15 | 944 | 998 | 944 | 985 | 97,600 |
| 2022/09/14 | 936 | 962 | 936 | 944 | 33,500 |
| 2022/09/13 | 968 | 976 | 959 | 963 | 29,000 |
| 2022/09/12 | 954 | 972 | 950 | 967 | 30,000 |
| 2022/09/09 | 926 | 955 | 923 | 954 | 49,500 |
| 2022/09/08 | 892 | 938 | 892 | 931 | 63,300 |
| 2022/09/07 | 900 | 900 | 885 | 892 | 27,400 |
| 2022/09/06 | 896 | 909 | 889 | 904 | 24,600 |
| 2022/09/05 | 898 | 898 | 886 | 894 | 25,200 |
| 2022/09/02 | 909 | 909 | 896 | 900 | 22,500 |
| 2022/09/01 | 889 | 910 | 889 | 910 | 28,300 |
| 2022/08/31 | 891 | 902 | 881 | 897 | 46,400 |
| 2022/08/30 | 910 | 910 | 894 | 906 | 56,700 |
| 2022/08/29 | 902 | 923 | 890 | 916 | 75,400 |
| 2022/08/26 | 889 | 924 | 889 | 909 | 76,600 |
| 2022/08/25 | 880 | 898 | 873 | 889 | 61,700 |
| 2022/08/24 | 874 | 879 | 867 | 879 | 23,500 |
| 2022/08/23 | 873 | 881 | 869 | 874 | 31,300 |
| 2022/08/22 | 885 | 887 | 877 | 887 | 40,900 |
| 2022/08/19 | 887 | 896 | 883 | 896 | 27,000 |
| 2022/08/18 | 895 | 898 | 882 | 887 | 35,600 |
| 2022/08/17 | 873 | 910 | 873 | 908 | 103,300 |
| 2022/08/16 | 867 | 876 | 858 | 872 | 68,400 |
| 2022/08/15 | 876 | 876 | 856 | 865 | 69,900 |
| 2022/08/12 | 863 | 894 | 863 | 875 | 86,100 |
| 2022/08/10 | 857 | 858 | 843 | 848 | 34,400 |
| 2022/08/09 | 864 | 873 | 858 | 869 | 41,600 |
| 2022/08/08 | 864 | 877 | 862 | 864 | 21,800 |
| 2022/08/05 | 878 | 881 | 863 | 879 | 26,000 |
| 2022/08/04 | 855 | 885 | 855 | 878 | 24,500 |
| 2022/08/03 | 861 | 861 | 843 | 855 | 49,700 |
| 2022/08/02 | 877 | 877 | 856 | 861 | 21,500 |
| 2022/08/01 | 883 | 884 | 866 | 871 | 15,500 |
| 2022/07/29 | 878 | 886 | 865 | 872 | 30,200 |
| 2022/07/28 | 870 | 886 | 858 | 884 | 52,300 |
| 2022/07/27 | 876 | 878 | 867 | 868 | 32,300 |
| 2022/07/26 | 896 | 905 | 885 | 887 | 26,400 |
| 2022/07/25 | 900 | 914 | 889 | 896 | 42,800 |
| 2022/07/22 | 918 | 919 | 896 | 903 | 34,300 |
| 2022/07/21 | 895 | 927 | 895 | 918 | 62,000 |
| 2022/07/20 | 865 | 919 | 862 | 905 | 132,000 |
| 2022/07/19 | 829 | 854 | 814 | 850 | 72,000 |
| 2022/07/15 | 845 | 845 | 805 | 816 | 73,600 |
| 2022/07/14 | 843 | 846 | 825 | 841 | 32,900 |
| 2022/07/13 | 846 | 846 | 825 | 836 | 50,900 |
| 2022/07/12 | 860 | 860 | 845 | 846 | 47,500 |
| 2022/07/11 | 877 | 882 | 851 | 864 | 113,300 |
| 2022/07/08 | 879 | 889 | 866 | 866 | 54,200 |
| 2022/07/07 | 881 | 886 | 854 | 878 | 72,400 |
| 2022/07/06 | 906 | 909 | 878 | 880 | 75,900 |
| 2022/07/05 | 923 | 927 | 905 | 910 | 42,100 |
| 2022/07/04 | 909 | 927 | 895 | 912 | 100,700 |
| 2022/07/01 | 948 | 970 | 879 | 885 | 231,000 |
| 2022/06/30 | 940 | 1,024 | 940 | 972 | 543,200 |
| 2022/06/29 | 905 | 942 | 904 | 925 | 67,700 |
| 2022/06/28 | 886 | 925 | 886 | 920 | 50,200 |
| 2022/06/27 | 881 | 885 | 861 | 885 | 31,900 |
| 2022/06/24 | 888 | 889 | 862 | 875 | 44,200 |
| 2022/06/23 | 877 | 884 | 866 | 878 | 25,300 |
| 2022/06/22 | 886 | 889 | 865 | 877 | 29,000 |
| 2022/06/21 | 844 | 882 | 844 | 871 | 42,000 |
| 2022/06/20 | 854 | 875 | 827 | 837 | 64,800 |
| 2022/06/17 | 851 | 866 | 844 | 855 | 31,900 |
| 2022/06/16 | 859 | 889 | 858 | 875 | 40,800 |
| 2022/06/15 | 876 | 885 | 843 | 844 | 42,000 |
| 2022/06/14 | 892 | 892 | 857 | 876 | 57,500 |
| 2022/06/13 | 907 | 921 | 901 | 907 | 35,300 |
| 2022/06/10 | 909 | 934 | 903 | 915 | 102,400 |
| 2022/06/09 | 938 | 953 | 912 | 915 | 80,800 |
| 2022/06/08 | 952 | 971 | 933 | 933 | 82,800 |
| 2022/06/07 | 965 | 992 | 951 | 952 | 96,900 |
| 2022/06/06 | 954 | 976 | 952 | 964 | 74,900 |
| 2022/06/03 | 931 | 990 | 926 | 967 | 161,800 |
| 2022/06/02 | 910 | 943 | 902 | 921 | 50,900 |
| 2022/06/01 | 892 | 942 | 892 | 917 | 84,900 |
| 2022/05/31 | 900 | 911 | 888 | 900 | 30,500 |
| 2022/05/30 | 945 | 945 | 901 | 901 | 89,500 |
| 2022/05/27 | 910 | 944 | 910 | 938 | 70,000 |
| 2022/05/26 | 875 | 907 | 872 | 898 | 37,700 |
| 2022/05/25 | 887 | 889 | 865 | 880 | 53,300 |
| 2022/05/24 | 867 | 905 | 867 | 881 | 76,900 |
| 2022/05/23 | 854 | 875 | 850 | 873 | 50,000 |
| 2022/05/20 | 846 | 859 | 845 | 858 | 29,600 |
| 2022/05/19 | 829 | 851 | 828 | 846 | 20,700 |
| 2022/05/18 | 849 | 852 | 843 | 849 | 16,000 |
| 2022/05/17 | 859 | 863 | 847 | 856 | 17,700 |
| 2022/05/16 | 876 | 876 | 849 | 859 | 40,000 |
| 2022/05/13 | 805 | 861 | 805 | 861 | 50,900 |
| 2022/05/12 | 811 | 826 | 807 | 807 | 33,700 |
| 2022/05/11 | 828 | 828 | 807 | 815 | 22,700 |
| 2022/05/10 | 807 | 824 | 782 | 821 | 82,800 |
| 2022/05/09 | 835 | 836 | 814 | 814 | 46,600 |
| 2022/05/06 | 833 | 840 | 817 | 835 | 52,400 |
| 2022/05/02 | 840 | 844 | 821 | 833 | 55,500 |
| 2022/04/28 | 830 | 846 | 814 | 845 | 43,000 |
| 2022/04/27 | 839 | 843 | 805 | 831 | 67,900 |
| 2022/04/26 | 828 | 854 | 821 | 854 | 57,000 |
| 2022/04/25 | 838 | 844 | 807 | 825 | 70,200 |
| 2022/04/22 | 851 | 857 | 836 | 853 | 37,200 |
| 2022/04/21 | 867 | 874 | 839 | 857 | 50,100 |
| 2022/04/20 | 855 | 869 | 840 | 861 | 64,500 |
| 2022/04/19 | 852 | 873 | 842 | 849 | 79,000 |
| 2022/04/18 | 836 | 876 | 827 | 867 | 170,000 |
| 2022/04/15 | 855 | 855 | 805 | 836 | 150,600 |
| 2022/04/14 | 780 | 870 | 754 | 855 | 347,200 |
| 2022/04/13 | 755 | 778 | 755 | 770 | 119,500 |
| 2022/04/12 | 754 | 761 | 736 | 745 | 43,600 |
| 2022/04/11 | 751 | 765 | 746 | 759 | 56,500 |
| 2022/04/08 | 747 | 758 | 735 | 756 | 35,000 |
| 2022/04/07 | 748 | 752 | 738 | 747 | 29,000 |
| 2022/04/06 | 767 | 767 | 747 | 760 | 26,800 |
| 2022/04/05 | 757 | 787 | 757 | 782 | 33,500 |
| 2022/04/04 | 765 | 765 | 737 | 751 | 51,200 |
| 2022/04/01 | 764 | 767 | 733 | 765 | 80,100 |
| 2022/03/31 | 773 | 791 | 763 | 764 | 53,900 |
| 2022/03/30 | 761 | 800 | 754 | 799 | 87,100 |
| 2022/03/29 | 765 | 770 | 733 | 760 | 111,500 |
| 2022/03/28 | 736 | 759 | 735 | 754 | 78,200 |
| 2022/03/25 | 728 | 731 | 705 | 728 | 47,800 |
| 2022/03/24 | 709 | 721 | 699 | 720 | 40,300 |
| 2022/03/23 | 703 | 726 | 703 | 720 | 65,000 |
| 2022/03/22 | 705 | 715 | 688 | 693 | 65,100 |
| 2022/03/18 | 692 | 719 | 692 | 718 | 117,400 |
| 2022/03/17 | 657 | 696 | 657 | 693 | 73,800 |
| 2022/03/16 | 650 | 656 | 637 | 653 | 53,100 |
| 2022/03/15 | 630 | 646 | 630 | 646 | 66,600 |
| 2022/03/14 | 624 | 645 | 619 | 639 | 94,300 |
| 2022/03/11 | 642 | 645 | 603 | 623 | 212,500 |
| 2022/03/10 | 637 | 670 | 625 | 667 | 234,700 |
| 2022/03/09 | 599 | 632 | 597 | 607 | 330,700 |
| 2022/03/08 | 641 | 650 | 583 | 589 | 366,100 |
| 2022/03/07 | 771 | 771 | 649 | 654 | 574,100 |
| 2022/03/04 | 801 | 803 | 783 | 785 | 36,800 |
| 2022/03/03 | 820 | 824 | 798 | 801 | 37,700 |
| 2022/03/02 | 848 | 848 | 810 | 810 | 51,300 |
| 2022/03/01 | 847 | 859 | 840 | 852 | 36,100 |
| 2022/02/28 | 833 | 848 | 827 | 832 | 52,400 |
| 2022/02/25 | 803 | 825 | 797 | 821 | 44,800 |
| 2022/02/24 | 845 | 845 | 795 | 803 | 107,000 |
| 2022/02/22 | 872 | 876 | 847 | 849 | 68,900 |
| 2022/02/21 | 874 | 884 | 865 | 875 | 36,100 |
| 2022/02/18 | 873 | 882 | 859 | 876 | 37,800 |
| 2022/02/17 | 900 | 900 | 873 | 876 | 48,300 |
| 2022/02/16 | 905 | 905 | 886 | 895 | 38,900 |
| 2022/02/15 | 898 | 905 | 882 | 887 | 62,200 |
| 2022/02/14 | 891 | 896 | 881 | 888 | 26,600 |
| 2022/02/10 | 895 | 898 | 881 | 898 | 24,000 |
| 2022/02/09 | 888 | 895 | 878 | 894 | 38,900 |
| 2022/02/08 | 863 | 878 | 863 | 873 | 20,000 |
| 2022/02/07 | 877 | 880 | 859 | 863 | 47,200 |
| 2022/02/04 | 896 | 896 | 870 | 877 | 23,300 |
| 2022/02/03 | 879 | 892 | 866 | 886 | 43,700 |
| 2022/02/02 | 838 | 883 | 835 | 880 | 65,000 |
| 2022/02/01 | 835 | 838 | 811 | 828 | 29,000 |
| 2022/01/31 | 841 | 843 | 820 | 824 | 24,300 |
| 2022/01/28 | 825 | 840 | 818 | 834 | 42,600 |
| 2022/01/27 | 853 | 853 | 806 | 810 | 66,300 |
| 2022/01/26 | 883 | 891 | 835 | 838 | 51,200 |
| 2022/01/25 | 899 | 902 | 868 | 870 | 86,400 |
| 2022/01/24 | 864 | 899 | 852 | 899 | 39,000 |
| 2022/01/21 | 850 | 876 | 850 | 873 | 69,400 |
| 2022/01/20 | 848 | 881 | 843 | 860 | 112,000 |
| 2022/01/19 | 850 | 865 | 840 | 843 | 65,300 |
| 2022/01/18 | 837 | 865 | 837 | 857 | 57,900 |
| 2022/01/17 | 851 | 857 | 835 | 837 | 32,000 |
| 2022/01/14 | 856 | 856 | 830 | 847 | 52,400 |
| 2022/01/13 | 868 | 871 | 855 | 856 | 34,100 |
| 2022/01/12 | 857 | 878 | 857 | 874 | 22,800 |
| 2022/01/11 | 862 | 866 | 840 | 857 | 53,800 |
| 2022/01/07 | 868 | 876 | 845 | 859 | 41,500 |
| 2022/01/06 | 883 | 884 | 855 | 864 | 59,900 |
| 2022/01/05 | 894 | 908 | 884 | 898 | 53,300 |
| 2022/01/04 | 883 | 904 | 880 | 896 | 45,000 |