3176 三洋貿易(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,800	2,800	2,726	2,742	15,000	1,371
2017-12-28	2,825	2,825	2,754	2,762	18,900	1,381
2017-12-27	2,780	2,812	2,765	2,800	27,300	1,400
2017-12-26	2,727	2,782	2,701	2,746	52,700	1,373
2017-12-25	2,699	2,737	2,692	2,711	34,500	1,355.50
2017-12-22	2,681	2,712	2,677	2,681	16,600	1,340.50
2017-12-21	2,650	2,697	2,650	2,669	26,100	1,334.50
2017-12-20	2,636	2,670	2,636	2,650	20,200	1,325
2017-12-19	2,688	2,688	2,584	2,637	43,600	1,318.50
2017-12-18	2,700	2,724	2,672	2,683	32,400	1,341.50
2017-12-15	2,603	2,747	2,600	2,700	75,800	1,350
2017-12-14	2,600	2,632	2,574	2,603	33,900	1,301.50
2017-12-13	2,529	2,684	2,525	2,597	84,700	1,298.50
2017-12-12	2,527	2,527	2,481	2,500	19,700	1,250
2017-12-11	2,504	2,518	2,487	2,518	23,700	1,259
2017-12-08	2,463	2,482	2,438	2,464	52,500	1,232
2017-12-07	2,460	2,506	2,460	2,477	22,800	1,238.50
2017-12-06	2,473	2,495	2,448	2,460	39,100	1,230
2017-12-05	2,505	2,516	2,477	2,479	19,400	1,239.50
2017-12-04	2,502	2,529	2,494	2,505	35,900	1,252.50
2017-12-01	2,487	2,521	2,481	2,514	29,900	1,257
2017-11-30	2,495	2,495	2,450	2,468	21,300	1,234
2017-11-29	2,460	2,515	2,445	2,495	49,400	1,247.50
2017-11-28	2,466	2,480	2,447	2,456	19,800	1,228
2017-11-27	2,445	2,484	2,431	2,473	31,300	1,236.50
2017-11-24	2,462	2,466	2,446	2,447	23,300	1,223.50
2017-11-22	2,464	2,470	2,455	2,461	19,500	1,230.50
2017-11-21	2,490	2,490	2,450	2,464	33,900	1,232
2017-11-20	2,460	2,469	2,447	2,462	23,800	1,231
2017-11-17	2,470	2,491	2,450	2,460	41,000	1,230
2017-11-16	2,410	2,456	2,410	2,433	31,300	1,216.50
2017-11-15	2,532	2,550	2,409	2,409	80,100	1,204.50
2017-11-13	2,635	2,660	2,581	2,587	48,100	1,293.50
2017-11-10	2,626	2,665	2,600	2,606	61,500	1,303
2017-11-09	2,642	2,759	2,633	2,676	109,700	1,338
2017-11-08	2,625	2,703	2,505	2,633	209,200	1,316.50
2017-11-07	2,850	2,955	2,826	2,925	37,500	1,462.50
2017-11-06	2,868	2,901	2,818	2,824	31,800	1,412
2017-11-02	2,970	3,010	2,871	2,871	57,900	1,435.50
2017-11-01	2,954	2,963	2,936	2,962	22,900	1,481
2017-10-31	2,926	2,951	2,906	2,929	15,000	1,464.50
2017-10-30	2,950	2,953	2,897	2,930	33,800	1,465
2017-10-27	2,870	2,965	2,856	2,953	29,400	1,476.50
2017-10-26	2,886	2,900	2,829	2,859	25,300	1,429.50
2017-10-25	2,963	2,969	2,852	2,859	37,700	1,429.50
2017-10-24	2,850	2,938	2,824	2,935	35,400	1,467.50
2017-10-23	2,787	2,865	2,779	2,853	30,900	1,426.50
2017-10-20	2,779	2,822	2,756	2,760	22,000	1,380
2017-10-19	2,835	2,835	2,773	2,802	28,900	1,401
2017-10-18	2,841	2,852	2,795	2,835	28,200	1,417.50
2017-10-17	2,920	2,944	2,830	2,840	40,700	1,420
2017-10-16	2,782	2,911	2,768	2,908	63,800	1,454
2017-10-13	2,668	2,760	2,665	2,747	52,600	1,373.50
2017-10-12	2,630	2,672	2,623	2,665	20,700	1,332.50
2017-10-11	2,638	2,638	2,599	2,620	17,800	1,310
2017-10-10	2,574	2,630	2,571	2,629	21,100	1,314.50
2017-10-06	2,559	2,577	2,547	2,574	17,400	1,287
2017-10-05	2,582	2,582	2,543	2,551	17,600	1,275.50
2017-10-04	2,613	2,620	2,576	2,582	11,600	1,291
2017-10-03	2,613	2,617	2,574	2,595	19,800	1,297.50
2017-10-02	2,610	2,625	2,584	2,610	21,600	1,305
2017-09-29	2,642	2,653	2,608	2,615	27,200	1,307.50
2017-09-28	2,685	2,693	2,632	2,641	18,300	1,320.50
2017-09-27	2,630	2,668	2,623	2,668	20,500	1,334
2017-09-26	2,626	2,660	2,625	2,660	27,800	1,330
2017-09-25	2,638	2,647	2,620	2,644	18,200	1,322
2017-09-22	2,640	2,640	2,590	2,638	21,700	1,319
2017-09-21	2,634	2,644	2,605	2,640	24,300	1,320
2017-09-20	2,631	2,650	2,592	2,648	22,700	1,324
2017-09-19	2,566	2,626	2,560	2,623	26,400	1,311.50
2017-09-15	2,526	2,547	2,523	2,536	15,300	1,268
2017-09-14	2,564	2,567	2,504	2,514	14,200	1,257
2017-09-13	2,605	2,605	2,558	2,559	9,700	1,279.50
2017-09-12	2,610	2,615	2,556	2,577	16,300	1,288.50
2017-09-11	2,538	2,580	2,527	2,579	19,400	1,289.50
2017-09-08	2,497	2,536	2,495	2,526	19,900	1,263
2017-09-07	2,480	2,495	2,452	2,488	15,000	1,244
2017-09-06	2,437	2,489	2,434	2,479	19,600	1,239.50
2017-09-05	2,512	2,529	2,455	2,466	15,900	1,233
2017-09-04	2,514	2,536	2,483	2,512	20,700	1,256
2017-09-01	2,530	2,555	2,511	2,531	20,900	1,265.50
2017-08-31	2,486	2,520	2,463	2,514	21,100	1,257
2017-08-30	2,497	2,497	2,456	2,464	12,500	1,232
2017-08-29	2,474	2,490	2,456	2,478	17,500	1,239
2017-08-28	2,501	2,502	2,465	2,474	21,100	1,237
2017-08-25	2,523	2,536	2,507	2,512	17,000	1,256
2017-08-24	2,525	2,566	2,518	2,544	13,800	1,272
2017-08-23	2,520	2,529	2,474	2,520	23,400	1,260
2017-08-22	2,536	2,553	2,507	2,517	10,700	1,258.50
2017-08-21	2,513	2,549	2,503	2,536	22,300	1,268
2017-08-18	2,480	2,533	2,465	2,522	25,400	1,261
2017-08-17	2,544	2,557	2,501	2,504	17,900	1,252
2017-08-16	2,552	2,579	2,544	2,555	10,700	1,277.50
2017-08-15	2,516	2,590	2,516	2,539	16,200	1,269.50
2017-08-14	2,511	2,520	2,482	2,515	20,800	1,257.50
2017-08-10	2,563	2,580	2,524	2,560	17,100	1,280
2017-08-09	2,526	2,536	2,464	2,531	45,700	1,265.50
2017-08-08	2,600	2,618	2,522	2,532	28,400	1,266
2017-08-07	2,673	2,673	2,571	2,600	37,000	1,300
2017-08-04	2,615	2,673	2,596	2,673	27,800	1,336.50
2017-08-03	2,595	2,624	2,564	2,615	21,500	1,307.50
2017-08-02	2,536	2,600	2,519	2,587	22,700	1,293.50
2017-08-01	2,520	2,527	2,470	2,506	22,400	1,253
2017-07-31	2,467	2,534	2,460	2,515	32,300	1,257.50
2017-07-28	2,543	2,552	2,434	2,474	34,800	1,237
2017-07-27	2,593	2,593	2,531	2,543	22,900	1,271.50
2017-07-26	2,605	2,612	2,520	2,581	35,500	1,290.50
2017-07-25	2,647	2,661	2,594	2,601	17,800	1,300.50
2017-07-24	2,603	2,638	2,586	2,634	15,500	1,317
2017-07-21	2,617	2,639	2,616	2,630	12,100	1,315
2017-07-20	2,589	2,645	2,589	2,641	14,800	1,320.50
2017-07-19	2,622	2,627	2,589	2,593	13,600	1,296.50
2017-07-18	2,633	2,640	2,592	2,637	15,100	1,318.50
2017-07-14	2,621	2,639	2,615	2,616	7,500	1,308
2017-07-13	2,630	2,636	2,620	2,629	15,100	1,314.50
2017-07-12	2,616	2,649	2,603	2,622	28,000	1,311
2017-07-11	2,564	2,634	2,564	2,624	29,100	1,312
2017-07-10	2,661	2,675	2,612	2,614	25,500	1,307
2017-07-07	2,650	2,678	2,633	2,656	19,900	1,328
2017-07-06	2,708	2,715	2,662	2,669	29,800	1,334.50
2017-07-05	2,651	2,715	2,616	2,707	43,800	1,353.50
2017-07-04	2,692	2,717	2,579	2,601	55,500	1,300.50
2017-07-03	2,660	2,736	2,660	2,684	43,900	1,342
2017-06-30	2,575	2,623	2,570	2,623	31,700	1,311.50
2017-06-29	2,570	2,618	2,560	2,605	42,600	1,302.50
2017-06-28	2,569	2,600	2,516	2,525	69,700	1,262.50
2017-06-27	2,580	2,600	2,534	2,582	38,100	1,291
2017-06-26	2,480	2,590	2,478	2,569	67,800	1,284.50
2017-06-23	2,450	2,469	2,435	2,460	45,300	1,230
2017-06-22	2,375	2,445	2,375	2,435	44,500	1,217.50
2017-06-21	2,360	2,398	2,358	2,369	31,600	1,184.50
2017-06-20	2,330	2,380	2,330	2,339	33,900	1,169.50
2017-06-19	2,235	2,338	2,235	2,309	28,700	1,154.50
2017-06-16	2,310	2,312	2,213	2,213	43,200	1,106.50
2017-06-15	2,316	2,316	2,272	2,272	32,700	1,136
2017-06-14	2,345	2,380	2,316	2,316	31,500	1,158
2017-06-13	2,287	2,360	2,287	2,320	22,300	1,160
2017-06-12	2,280	2,325	2,239	2,309	31,600	1,154.50
2017-06-09	2,215	2,292	2,211	2,289	39,700	1,144.50
2017-06-08	2,239	2,239	2,214	2,224	17,300	1,112
2017-06-07	2,198	2,222	2,181	2,208	25,500	1,104
2017-06-06	2,273	2,274	2,184	2,201	26,600	1,100.50
2017-06-05	2,180	2,257	2,173	2,252	36,000	1,126
2017-06-02	2,180	2,200	2,164	2,195	27,400	1,097.50
2017-06-01	2,165	2,178	2,146	2,162	16,800	1,081
2017-05-31	2,161	2,167	2,132	2,152	17,900	1,076
2017-05-30	2,195	2,196	2,143	2,177	11,800	1,088.50
2017-05-29	2,102	2,163	2,091	2,158	24,000	1,079
2017-05-26	2,143	2,150	2,109	2,122	20,500	1,061
2017-05-25	2,181	2,181	2,143	2,143	20,900	1,071.50
2017-05-24	2,198	2,230	2,186	2,189	32,400	1,094.50
2017-05-23	2,150	2,185	2,150	2,180	26,200	1,090
2017-05-22	2,107	2,150	2,107	2,150	24,500	1,075
2017-05-19	2,080	2,112	2,078	2,107	28,600	1,053.50
2017-05-18	2,018	2,067	2,018	2,065	25,900	1,032.50
2017-05-17	2,045	2,070	2,028	2,063	24,000	1,031.50
2017-05-16	2,099	2,109	2,050	2,068	42,700	1,034
2017-05-15	2,110	2,119	2,086	2,104	18,100	1,052
2017-05-12	2,101	2,115	2,084	2,115	22,500	1,057.50
2017-05-11	2,102	2,110	2,083	2,103	36,000	1,051.50
2017-05-10	2,127	2,140	2,096	2,102	29,100	1,051
2017-05-09	2,140	2,140	2,126	2,130	20,600	1,065
2017-05-08	2,075	2,153	2,075	2,142	68,800	1,071
2017-05-02	2,070	2,078	2,054	2,070	34,700	1,035
2017-05-01	2,090	2,090	2,051	2,058	38,300	1,029
2017-04-28	2,106	2,109	2,065	2,075	53,600	1,037.50
2017-04-27	2,070	2,115	2,038	2,115	162,300	1,057.50
2017-04-26	2,064	2,084	2,002	2,071	280,500	1,035.50
2017-04-25	1,818	1,818	1,799	1,814	19,100	907
2017-04-24	1,820	1,820	1,733	1,800	28,100	900
2017-04-21	1,758	1,788	1,718	1,782	31,900	891
2017-04-20	1,709	1,771	1,709	1,757	22,400	878.50
2017-04-19	1,710	1,729	1,697	1,717	23,700	858.50
2017-04-18	1,690	1,705	1,684	1,697	14,100	848.50
2017-04-17	1,665	1,699	1,660	1,689	14,300	844.50
2017-04-14	1,687	1,695	1,658	1,665	18,700	832.50
2017-04-13	1,678	1,684	1,645	1,684	17,300	842
2017-04-12	1,701	1,702	1,678	1,700	16,800	850
2017-04-11	1,742	1,742	1,710	1,724	12,500	862
2017-04-10	1,718	1,740	1,707	1,735	14,200	867.50
2017-04-07	1,722	1,747	1,720	1,724	15,600	862
2017-04-06	1,782	1,782	1,712	1,728	21,300	864
2017-04-05	1,755	1,796	1,755	1,777	17,100	888.50
2017-04-04	1,758	1,793	1,754	1,768	42,500	884
2017-04-03	1,755	1,764	1,735	1,743	19,200	871.50
2017-03-31	1,820	1,824	1,757	1,757	24,700	878.50
2017-03-30	1,818	1,826	1,786	1,798	16,800	899
2017-03-29	1,806	1,816	1,790	1,815	22,800	907.50
2017-03-28	1,790	1,813	1,790	1,810	23,500	905
2017-03-27	1,783	1,786	1,768	1,769	18,200	884.50
2017-03-24	1,750	1,799	1,744	1,783	23,900	891.50
2017-03-23	1,770	1,784	1,752	1,755	20,200	877.50
2017-03-22	1,774	1,790	1,768	1,768	24,600	884
2017-03-21	1,764	1,820	1,764	1,812	40,000	906
2017-03-17	1,753	1,770	1,750	1,764	18,600	882
2017-03-16	1,720	1,759	1,710	1,753	46,000	876.50
2017-03-15	1,803	1,803	1,722	1,735	72,100	867.50
2017-03-14	1,803	1,847	1,795	1,803	30,700	901.50
2017-03-13	1,805	1,820	1,800	1,803	19,000	901.50
2017-03-10	1,810	1,810	1,790	1,804	24,500	902
2017-03-09	1,810	1,810	1,779	1,785	25,600	892.50
2017-03-08	1,816	1,832	1,800	1,810	19,100	905
2017-03-07	1,865	1,865	1,816	1,816	44,200	908
2017-03-06	1,906	1,909	1,875	1,879	21,100	939.50
2017-03-03	1,880	1,918	1,880	1,906	32,800	953
2017-03-02	1,888	1,896	1,886	1,890	29,200	945
2017-03-01	1,842	1,863	1,839	1,858	27,600	929
2017-02-28	1,802	1,856	1,802	1,836	38,800	918
2017-02-27	1,798	1,816	1,789	1,802	31,300	901
2017-02-24	1,770	1,806	1,770	1,798	20,100	899
2017-02-23	1,783	1,790	1,768	1,780	32,100	890
2017-02-22	1,819	1,823	1,770	1,791	23,300	895.50
2017-02-21	1,833	1,838	1,806	1,819	22,300	909.50
2017-02-20	1,782	1,824	1,782	1,817	25,100	908.50
2017-02-17	1,791	1,794	1,764	1,782	26,900	891
2017-02-16	1,750	1,789	1,745	1,784	39,600	892
2017-02-15	1,725	1,752	1,724	1,733	37,600	866.50
2017-02-14	1,700	1,723	1,700	1,713	21,600	856.50
2017-02-13	1,675	1,695	1,675	1,695	13,200	847.50
2017-02-10	1,689	1,695	1,663	1,675	20,600	837.50
2017-02-09	1,707	1,707	1,677	1,681	23,300	840.50
2017-02-08	1,716	1,716	1,690	1,707	18,200	853.50
2017-02-07	1,670	1,700	1,652	1,659	25,700	829.50
2017-02-06	1,706	1,707	1,690	1,695	11,500	847.50
2017-02-03	1,699	1,745	1,691	1,705	46,000	852.50
2017-02-02	1,675	1,699	1,670	1,696	31,500	848
2017-02-01	1,653	1,673	1,634	1,669	17,500	834.50
2017-01-31	1,663	1,675	1,655	1,667	15,900	833.50
2017-01-30	1,674	1,688	1,666	1,680	27,600	840
2017-01-27	1,622	1,678	1,618	1,673	38,200	836.50
2017-01-26	1,601	1,623	1,601	1,620	21,000	810
2017-01-25	1,600	1,608	1,592	1,597	11,500	798.50
2017-01-24	1,590	1,605	1,586	1,594	13,500	797
2017-01-23	1,589	1,605	1,578	1,595	19,400	797.50
2017-01-20	1,609	1,609	1,592	1,599	14,200	799.50
2017-01-19	1,594	1,608	1,590	1,602	14,500	801
2017-01-18	1,583	1,594	1,578	1,585	18,300	792.50
2017-01-17	1,606	1,610	1,580	1,589	23,000	794.50
2017-01-16	1,605	1,621	1,589	1,605	17,700	802.50
2017-01-13	1,601	1,612	1,600	1,608	30,000	804
2017-01-12	1,600	1,615	1,580	1,615	22,900	807.50
2017-01-11	1,625	1,625	1,607	1,616	23,600	808
2017-01-10	1,613	1,622	1,596	1,611	26,300	805.50
2017-01-06	1,606	1,610	1,592	1,607	35,600	803.50
2017-01-05	1,620	1,632	1,616	1,622	15,600	811
2017-01-04	1,603	1,626	1,603	1,620	26,400	810

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