3176 三洋貿易(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,359	1,359	1,333	1,334	14,600	667
2014-12-29	1,345	1,374	1,343	1,351	22,500	675.50
2014-12-26	1,336	1,347	1,333	1,344	6,800	672
2014-12-25	1,346	1,348	1,330	1,338	18,800	669
2014-12-24	1,330	1,352	1,325	1,344	27,200	672
2014-12-22	1,306	1,316	1,301	1,315	12,900	657.50
2014-12-19	1,292	1,300	1,283	1,290	24,900	645
2014-12-18	1,278	1,285	1,268	1,274	11,200	637
2014-12-17	1,255	1,266	1,250	1,256	45,300	628
2014-12-16	1,291	1,299	1,250	1,267	46,000	633.50
2014-12-15	1,305	1,314	1,290	1,306	13,900	653
2014-12-12	1,295	1,330	1,295	1,309	30,400	654.50
2014-12-11	1,295	1,302	1,282	1,299	14,700	649.50
2014-12-10	1,325	1,337	1,319	1,319	24,700	659.50
2014-12-09	1,355	1,364	1,350	1,350	17,700	675
2014-12-08	1,386	1,386	1,360	1,369	34,300	684.50
2014-12-05	1,350	1,394	1,349	1,373	51,600	686.50
2014-12-04	1,310	1,333	1,300	1,333	60,500	666.50
2014-12-03	1,300	1,318	1,295	1,303	28,100	651.50
2014-12-02	1,302	1,302	1,281	1,291	31,000	645.50
2014-12-01	1,270	1,304	1,267	1,302	35,600	651
2014-11-28	1,269	1,272	1,265	1,270	16,500	635
2014-11-27	1,260	1,270	1,260	1,262	16,700	631
2014-11-26	1,270	1,271	1,258	1,259	22,900	629.50
2014-11-25	1,270	1,271	1,261	1,270	10,600	635
2014-11-21	1,274	1,274	1,258	1,260	19,400	630
2014-11-20	1,282	1,282	1,265	1,265	14,700	632.50
2014-11-19	1,285	1,285	1,269	1,271	15,200	635.50
2014-11-18	1,254	1,289	1,253	1,281	26,800	640.50
2014-11-17	1,284	1,295	1,256	1,260	42,100	630
2014-11-14	1,286	1,307	1,280	1,288	37,700	644
2014-11-13	1,260	1,271	1,252	1,269	24,200	634.50
2014-11-12	1,280	1,294	1,260	1,267	33,900	633.50
2014-11-11	1,276	1,300	1,264	1,276	24,600	638
2014-11-10	1,278	1,292	1,257	1,274	32,200	637
2014-11-07	1,299	1,320	1,274	1,288	54,100	644
2014-11-06	1,319	1,348	1,287	1,314	56,700	657
2014-11-05	1,273	1,313	1,254	1,312	38,400	656
2014-11-04	1,343	1,369	1,271	1,272	103,000	636
2014-10-31	1,303	1,330	1,268	1,313	56,800	656.50
2014-10-30	1,261	1,312	1,261	1,312	48,500	656
2014-10-29	1,248	1,258	1,230	1,248	26,300	624
2014-10-28	1,251	1,255	1,231	1,236	9,100	618
2014-10-27	1,274	1,274	1,241	1,255	18,300	627.50
2014-10-24	1,300	1,304	1,260	1,261	20,000	630.50
2014-10-23	1,307	1,319	1,283	1,286	26,000	643
2014-10-22	1,281	1,309	1,280	1,307	20,400	653.50
2014-10-21	1,289	1,291	1,261	1,271	22,300	635.50
2014-10-20	1,279	1,296	1,268	1,294	22,800	647
2014-10-17	1,255	1,265	1,229	1,232	32,500	616
2014-10-16	1,261	1,289	1,245	1,254	32,200	627
2014-10-15	1,250	1,282	1,247	1,279	26,800	639.50
2014-10-14	1,210	1,261	1,210	1,239	41,400	619.50
2014-10-10	1,275	1,292	1,252	1,266	36,500	633
2014-10-09	1,345	1,349	1,305	1,308	59,100	654
2014-10-08	1,351	1,373	1,330	1,357	34,400	678.50
2014-10-07	1,410	1,423	1,380	1,380	27,800	690
2014-10-06	1,392	1,428	1,392	1,410	20,500	705
2014-10-03	1,350	1,402	1,350	1,391	24,600	695.50
2014-10-02	1,369	1,393	1,359	1,359	43,500	679.50
2014-10-01	1,434	1,443	1,403	1,406	31,100	703
2014-09-30	1,440	1,450	1,430	1,444	20,500	722
2014-09-29	1,425	1,444	1,423	1,437	29,900	718.50
2014-09-26	1,421	1,463	1,421	1,443	22,400	721.50
2014-09-25	1,434	1,472	1,434	1,464	30,600	732
2014-09-24	1,484	1,485	1,341	1,447	75,000	723.50
2014-09-22	1,484	1,514	1,466	1,484	34,200	742
2014-09-19	1,478	1,485	1,461	1,474	36,300	737
2014-09-18	1,490	1,490	1,451	1,473	30,000	736.50
2014-09-17	1,504	1,504	1,475	1,479	23,500	739.50
2014-09-16	1,497	1,520	1,485	1,488	46,600	744
2014-09-12	1,478	1,498	1,478	1,495	43,200	747.50
2014-09-11	1,498	1,498	1,465	1,487	28,000	743.50
2014-09-10	1,457	1,478	1,442	1,469	31,300	734.50
2014-09-09	1,454	1,470	1,447	1,448	16,700	724
2014-09-08	1,465	1,486	1,445	1,454	30,900	727
2014-09-05	1,484	1,484	1,455	1,470	24,900	735
2014-09-04	1,488	1,488	1,470	1,474	20,900	737
2014-09-03	1,501	1,505	1,486	1,491	22,000	745.50
2014-09-02	1,485	1,494	1,456	1,490	39,400	745
2014-09-01	1,449	1,495	1,440	1,461	44,800	730.50
2014-08-29	1,506	1,512	1,431	1,446	81,300	723
2014-08-28	1,527	1,529	1,504	1,510	33,600	755
2014-08-27	1,532	1,545	1,507	1,537	34,600	768.50
2014-08-26	1,515	1,549	1,470	1,537	87,300	768.50
2014-08-25	1,473	1,579	1,473	1,517	128,300	758.50
2014-08-22	1,455	1,498	1,455	1,478	110,400	739
2014-08-21	1,419	1,453	1,403	1,450	101,500	725
2014-08-20	1,350	1,433	1,348	1,417	115,600	708.50
2014-08-19	1,318	1,349	1,318	1,347	25,700	673.50
2014-08-18	1,315	1,345	1,313	1,321	29,600	660.50
2014-08-15	1,291	1,317	1,291	1,314	26,100	657
2014-08-14	1,288	1,306	1,277	1,305	17,400	652.50
2014-08-13	1,288	1,292	1,283	1,288	11,400	644
2014-08-12	1,295	1,298	1,277	1,282	34,200	641
2014-08-11	1,280	1,301	1,279	1,285	26,300	642.50
2014-08-08	1,284	1,297	1,251	1,275	40,400	637.50
2014-08-07	1,250	1,335	1,240	1,298	130,000	649
2014-08-06	1,270	1,307	1,255	1,287	81,400	643.50
2014-08-05	1,315	1,315	1,282	1,285	30,600	642.50
2014-08-04	1,280	1,345	1,274	1,316	82,100	658
2014-08-01	1,287	1,300	1,280	1,290	52,000	645
2014-07-31	1,305	1,313	1,297	1,300	54,300	650
2014-07-30	1,301	1,317	1,299	1,303	45,900	651.50
2014-07-29	1,315	1,315	1,299	1,309	24,000	654.50
2014-07-28	1,300	1,325	1,294	1,303	76,700	651.50
2014-07-25	1,270	1,295	1,261	1,292	59,500	646
2014-07-24	1,257	1,278	1,233	1,259	60,000	629.50
2014-07-23	1,271	1,273	1,252	1,257	35,600	628.50
2014-07-22	1,230	1,260	1,230	1,256	72,900	628
2014-07-18	1,220	1,229	1,207	1,227	40,900	613.50
2014-07-17	1,199	1,239	1,199	1,236	79,700	618
2014-07-16	1,199	1,217	1,192	1,194	37,200	597
2014-07-15	1,207	1,210	1,196	1,198	22,500	599
2014-07-14	1,173	1,205	1,172	1,196	37,200	598
2014-07-11	1,170	1,186	1,157	1,173	53,300	586.50
2014-07-10	1,203	1,210	1,172	1,182	38,600	591
2014-07-09	1,186	1,213	1,170	1,201	77,500	600.50
2014-07-08	1,165	1,217	1,156	1,213	111,400	606.50
2014-07-07	1,163	1,175	1,155	1,166	25,500	583
2014-07-04	1,145	1,165	1,145	1,163	37,900	581.50
2014-07-03	1,144	1,149	1,132	1,144	39,200	572
2014-07-02	1,150	1,160	1,135	1,136	39,100	568
2014-07-01	1,162	1,180	1,140	1,144	78,900	572
2014-06-30	1,100	1,148	1,099	1,139	118,400	569.50
2014-06-27	1,070	1,099	1,063	1,078	89,300	539
2014-06-26	1,056	1,069	1,047	1,066	29,500	533
2014-06-25	1,045	1,060	1,044	1,044	28,000	522
2014-06-24	1,055	1,061	1,043	1,060	27,800	530
2014-06-23	1,057	1,058	1,048	1,050	34,800	525
2014-06-20	1,060	1,060	1,049	1,055	20,300	527.50
2014-06-19	1,059	1,059	1,050	1,055	32,100	527.50
2014-06-18	1,059	1,059	1,045	1,052	60,000	526
2014-06-17	1,049	1,068	1,049	1,062	28,200	531
2014-06-16	1,057	1,057	1,035	1,046	43,800	523
2014-06-13	1,074	1,074	1,041	1,065	38,000	532.50
2014-06-12	1,059	1,070	1,053	1,064	17,900	532
2014-06-11	1,031	1,071	1,031	1,070	33,100	535
2014-06-10	1,057	1,057	1,033	1,039	36,900	519.50
2014-06-09	1,073	1,082	1,048	1,057	37,000	528.50
2014-06-06	1,068	1,075	1,060	1,070	29,900	535
2014-06-05	1,064	1,064	1,053	1,064	16,800	532
2014-06-04	1,069	1,069	1,048	1,057	43,800	528.50
2014-06-03	1,080	1,080	1,065	1,070	23,000	535
2014-06-02	1,082	1,082	1,066	1,072	24,600	536
2014-05-30	1,076	1,079	1,065	1,073	13,600	536.50
2014-05-29	1,064	1,088	1,064	1,074	41,800	537
2014-05-28	1,068	1,084	1,068	1,072	41,400	536
2014-05-27	1,068	1,079	1,067	1,068	23,500	534
2014-05-26	1,070	1,074	1,057	1,068	17,400	534
2014-05-23	1,060	1,071	1,059	1,064	25,600	532
2014-05-22	1,063	1,068	1,039	1,054	33,300	527
2014-05-21	1,011	1,068	1,010	1,062	64,100	531
2014-05-20	1,039	1,039	1,012	1,019	26,700	509.50
2014-05-19	1,055	1,055	1,011	1,013	34,800	506.50
2014-05-16	1,050	1,063	1,042	1,052	35,800	526
2014-05-15	1,059	1,077	1,025	1,063	45,900	531.50
2014-05-14	1,055	1,075	1,045	1,056	42,300	528
2014-05-13	1,056	1,060	1,048	1,055	33,300	527.50
2014-05-12	1,069	1,081	1,044	1,055	82,300	527.50
2014-05-09	1,060	1,088	1,060	1,078	85,600	539
2014-05-08	1,028	1,075	1,023	1,064	85,300	532
2014-05-07	1,004	1,030	1,003	1,027	90,200	513.50
2014-05-02	1,015	1,023	1,007	1,009	72,900	504.50
2014-05-01	1,008	1,038	1,006	1,020	108,400	510
2014-04-30	1,025	1,047	1,010	1,013	223,300	506.50
2014-04-28	1,013	1,029	998	1,003	249,300	501.50
2014-04-25	1,007	1,055	995	1,033	205,500	516.50
2014-04-24	994	1,010	981	999	129,900	499.50
2014-04-23	966	990	965	989	129,100	494.50
2014-04-22	950	969	950	965	68,000	482.50
2014-04-21	945	966	945	956	39,200	478
2014-04-18	942	955	942	950	25,900	475
2014-04-17	946	949	934	943	42,000	471.50
2014-04-16	933	949	930	949	46,300	474.50
2014-04-15	906	938	906	938	53,400	469
2014-04-14	900	915	898	911	38,800	455.50
2014-04-11	900	914	892	903	42,700	451.50
2014-04-10	916	930	910	917	29,800	458.50
2014-04-09	930	931	915	916	60,300	458
2014-04-08	938	946	933	937	43,100	468.50
2014-04-07	939	948	928	946	34,200	473
2014-04-04	942	946	939	941	20,400	470.50
2014-04-03	943	945	936	940	30,600	470
2014-04-02	949	949	939	942	27,100	471
2014-04-01	947	947	932	943	34,200	471.50
2014-03-31	938	943	930	943	28,500	471.50
2014-03-28	936	936	927	936	17,800	468
2014-03-27	930	937	923	936	48,200	468
2014-03-26	940	945	939	945	28,300	472.50
2014-03-25	936	943	936	941	40,400	470.50
2014-03-24	941	943	936	941	38,800	470.50
2014-03-20	953	953	940	943	49,600	471.50
2014-03-19	946	952	943	946	27,400	473
2014-03-18	940	952	939	949	17,100	474.50
2014-03-17	949	953	930	937	35,100	468.50
2014-03-14	950	956	947	952	53,200	476
2014-03-13	959	965	958	965	25,000	482.50
2014-03-12	959	963	952	959	36,100	479.50
2014-03-11	951	961	951	960	40,900	480
2014-03-10	958	958	948	956	28,800	478
2014-03-07	942	959	942	958	46,700	479
2014-03-06	941	947	940	943	23,900	471.50
2014-03-05	935	943	933	941	58,400	470.50
2014-03-04	917	928	913	928	33,900	464
2014-03-03	914	922	903	918	39,200	459
2014-02-28	912	926	908	914	22,200	457
2014-02-27	918	918	909	912	28,600	456
2014-02-26	929	932	915	918	27,700	459
2014-02-25	928	929	920	928	19,700	464
2014-02-24	928	934	906	918	26,300	459
2014-02-21	922	926	913	924	38,800	462
2014-02-20	913	923	905	910	29,100	455
2014-02-19	925	925	913	913	17,000	456.50
2014-02-18	918	923	910	922	27,400	461
2014-02-17	915	924	899	918	19,700	459
2014-02-14	924	933	910	914	50,200	457
2014-02-13	937	949	915	916	58,800	458
2014-02-12	924	929	917	926	64,100	463
2014-02-10	900	910	900	907	50,400	453.50
2014-02-07	901	909	891	895	38,400	447.50
2014-02-06	871	896	871	886	45,200	443
2014-02-05	880	892	861	875	85,500	437.50
2014-02-04	890	899	853	871	156,600	435.50
2014-02-03	944	945	920	932	82,700	466
2014-01-31	959	967	934	946	72,800	473
2014-01-30	950	957	938	945	41,300	472.50
2014-01-29	951	971	948	967	73,000	483.50
2014-01-28	934	949	933	934	42,200	467
2014-01-27	942	957	932	933	79,900	466.50
2014-01-24	965	971	955	967	64,400	483.50
2014-01-23	982	985	976	977	70,000	488.50
2014-01-22	977	980	971	976	45,500	488
2014-01-21	973	980	973	975	32,200	487.50
2014-01-20	972	976	967	972	65,600	486
2014-01-17	964	968	960	962	47,600	481
2014-01-16	966	970	959	963	61,400	481.50
2014-01-15	982	990	957	964	123,700	482
2014-01-14	975	982	960	971	93,500	485.50
2014-01-10	987	998	985	992	51,400	496
2014-01-09	993	993	980	987	36,000	493.50
2014-01-08	983	995	979	994	69,400	497
2014-01-07	982	986	963	972	76,800	486
2014-01-06	977	1,000	970	986	134,100	493

分割・併合履歴： [2020-01-30]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31