8011 (株)三陽商会 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 449 | 455 | 449 | 450 | 26,000 | 4,500 |
| 1997-12-29 | 453 | 453 | 440 | 448 | 49,000 | 4,480 |
| 1997-12-26 | 461 | 468 | 453 | 468 | 162,000 | 4,680 |
| 1997-12-25 | 463 | 469 | 455 | 461 | 160,000 | 4,610 |
| 1997-12-24 | 460 | 475 | 457 | 470 | 76,000 | 4,700 |
| 1997-12-22 | 491 | 491 | 456 | 471 | 98,000 | 4,710 |
| 1997-12-19 | 505 | 505 | 461 | 466 | 98,000 | 4,660 |
| 1997-12-18 | 514 | 518 | 505 | 505 | 70,000 | 5,050 |
| 1997-12-17 | 501 | 515 | 500 | 515 | 57,000 | 5,150 |
| 1997-12-16 | 518 | 520 | 500 | 500 | 140,000 | 5,000 |
| 1997-12-15 | 505 | 515 | 495 | 515 | 53,000 | 5,150 |
| 1997-12-12 | 509 | 510 | 491 | 505 | 218,000 | 5,050 |
| 1997-12-11 | 524 | 524 | 500 | 500 | 45,000 | 5,000 |
| 1997-12-10 | 528 | 528 | 520 | 525 | 56,000 | 5,250 |
| 1997-12-09 | 505 | 520 | 503 | 520 | 52,000 | 5,200 |
| 1997-12-08 | 507 | 507 | 500 | 503 | 56,000 | 5,030 |
| 1997-12-05 | 513 | 513 | 506 | 507 | 22,000 | 5,070 |
| 1997-12-04 | 517 | 517 | 506 | 515 | 17,000 | 5,150 |
| 1997-12-03 | 520 | 525 | 516 | 516 | 15,000 | 5,160 |
| 1997-12-02 | 528 | 528 | 525 | 525 | 11,000 | 5,250 |
| 1997-12-01 | 517 | 530 | 515 | 529 | 18,000 | 5,290 |
| 1997-11-28 | 530 | 530 | 510 | 517 | 45,000 | 5,170 |
| 1997-11-27 | 520 | 529 | 518 | 528 | 16,000 | 5,280 |
| 1997-11-26 | 519 | 525 | 489 | 500 | 96,000 | 5,000 |
| 1997-11-25 | 515 | 518 | 515 | 518 | 32,000 | 5,180 |
| 1997-11-21 | 540 | 550 | 531 | 531 | 115,000 | 5,310 |
| 1997-11-20 | 514 | 540 | 506 | 538 | 101,000 | 5,380 |
| 1997-11-19 | 518 | 520 | 506 | 514 | 43,000 | 5,140 |
| 1997-11-18 | 541 | 547 | 534 | 538 | 64,000 | 5,380 |
| 1997-11-17 | 505 | 545 | 505 | 538 | 64,000 | 5,380 |
| 1997-11-14 | 530 | 530 | 515 | 515 | 84,000 | 5,150 |
| 1997-11-13 | 526 | 535 | 526 | 530 | 26,000 | 5,300 |
| 1997-11-12 | 552 | 552 | 521 | 540 | 109,000 | 5,400 |
| 1997-11-11 | 530 | 552 | 526 | 552 | 59,000 | 5,520 |
| 1997-11-10 | 517 | 534 | 517 | 526 | 25,000 | 5,260 |
| 1997-11-07 | 553 | 553 | 530 | 535 | 62,000 | 5,350 |
| 1997-11-06 | 550 | 558 | 545 | 558 | 59,000 | 5,580 |
| 1997-11-05 | 552 | 553 | 550 | 553 | 94,000 | 5,530 |
| 1997-11-04 | 538 | 544 | 538 | 544 | 22,000 | 5,440 |
| 1997-10-31 | 530 | 538 | 526 | 538 | 78,000 | 5,380 |
| 1997-10-30 | 540 | 540 | 530 | 535 | 23,000 | 5,350 |
| 1997-10-29 | 539 | 539 | 532 | 535 | 26,000 | 5,350 |
| 1997-10-28 | 512 | 515 | 505 | 515 | 55,000 | 5,150 |
| 1997-10-27 | 524 | 524 | 512 | 512 | 12,000 | 5,120 |
| 1997-10-24 | 506 | 520 | 500 | 520 | 146,000 | 5,200 |
| 1997-10-23 | 520 | 520 | 512 | 512 | 85,000 | 5,120 |
| 1997-10-22 | 505 | 533 | 505 | 533 | 39,000 | 5,330 |
| 1997-10-21 | 490 | 505 | 490 | 500 | 49,000 | 5,000 |
| 1997-10-20 | 489 | 498 | 485 | 498 | 33,000 | 4,980 |
| 1997-10-17 | 488 | 490 | 488 | 490 | 13,000 | 4,900 |
| 1997-10-16 | 480 | 483 | 479 | 483 | 9,000 | 4,830 |
| 1997-10-15 | 469 | 472 | 469 | 470 | 18,000 | 4,700 |
| 1997-10-14 | 468 | 468 | 463 | 468 | 47,000 | 4,680 |
| 1997-10-13 | 462 | 470 | 460 | 468 | 16,000 | 4,680 |
| 1997-10-09 | 480 | 480 | 462 | 465 | 17,000 | 4,650 |
| 1997-10-08 | 480 | 492 | 476 | 481 | 20,000 | 4,810 |
| 1997-10-07 | 470 | 492 | 470 | 475 | 26,000 | 4,750 |
| 1997-10-06 | 465 | 465 | 460 | 464 | 19,000 | 4,640 |
| 1997-10-03 | 460 | 470 | 455 | 455 | 24,000 | 4,550 |
| 1997-10-02 | 475 | 475 | 462 | 462 | 31,000 | 4,620 |
| 1997-10-01 | 480 | 480 | 475 | 475 | 52,000 | 4,750 |
| 1997-09-30 | 485 | 496 | 485 | 490 | 20,000 | 4,900 |
| 1997-09-29 | 495 | 498 | 490 | 490 | 30,000 | 4,900 |
| 1997-09-26 | 510 | 510 | 500 | 500 | 54,000 | 5,000 |
| 1997-09-25 | 520 | 520 | 520 | 520 | 22,000 | 5,200 |
| 1997-09-24 | 520 | 522 | 520 | 521 | 24,000 | 5,210 |
| 1997-09-22 | 524 | 524 | 508 | 515 | 80,000 | 5,150 |
| 1997-09-19 | 530 | 531 | 530 | 530 | 29,000 | 5,300 |
| 1997-09-18 | 516 | 527 | 516 | 527 | 31,000 | 5,270 |
| 1997-09-17 | 505 | 529 | 505 | 520 | 95,000 | 5,200 |
| 1997-09-16 | 506 | 506 | 487 | 505 | 33,000 | 5,050 |
| 1997-09-12 | 525 | 525 | 506 | 507 | 108,000 | 5,070 |
| 1997-09-11 | 517 | 517 | 512 | 512 | 31,000 | 5,120 |
| 1997-09-10 | 531 | 531 | 519 | 520 | 19,000 | 5,200 |
| 1997-09-09 | 521 | 521 | 518 | 521 | 28,000 | 5,210 |
| 1997-09-08 | 544 | 548 | 531 | 531 | 15,000 | 5,310 |
| 1997-09-05 | 516 | 525 | 515 | 524 | 19,000 | 5,240 |
| 1997-09-04 | 530 | 530 | 512 | 512 | 33,000 | 5,120 |
| 1997-09-03 | 540 | 550 | 535 | 540 | 51,000 | 5,400 |
| 1997-09-02 | 542 | 550 | 540 | 550 | 15,000 | 5,500 |
| 1997-09-01 | 549 | 549 | 545 | 545 | 4,000 | 5,450 |
| 1997-08-29 | 532 | 550 | 531 | 550 | 57,000 | 5,500 |
| 1997-08-28 | 532 | 540 | 531 | 540 | 73,000 | 5,400 |
| 1997-08-27 | 545 | 545 | 532 | 532 | 23,000 | 5,320 |
| 1997-08-26 | 550 | 550 | 548 | 550 | 72,000 | 5,500 |
| 1997-08-25 | 532 | 550 | 530 | 550 | 34,000 | 5,500 |
| 1997-08-22 | 555 | 555 | 542 | 542 | 13,000 | 5,420 |
| 1997-08-21 | 548 | 548 | 545 | 545 | 17,000 | 5,450 |
| 1997-08-20 | 549 | 562 | 549 | 558 | 53,000 | 5,580 |
| 1997-08-19 | 536 | 537 | 536 | 537 | 9,000 | 5,370 |
| 1997-08-18 | 530 | 550 | 530 | 536 | 7,000 | 5,360 |
| 1997-08-15 | 530 | 550 | 530 | 550 | 39,000 | 5,500 |
| 1997-08-14 | 530 | 530 | 520 | 530 | 14,000 | 5,300 |
| 1997-08-13 | 515 | 530 | 514 | 530 | 12,000 | 5,300 |
| 1997-08-12 | 515 | 521 | 515 | 520 | 27,000 | 5,200 |
| 1997-08-11 | 511 | 511 | 510 | 511 | 15,000 | 5,110 |
| 1997-08-08 | 530 | 530 | 520 | 530 | 31,000 | 5,300 |
| 1997-08-07 | 540 | 540 | 530 | 530 | 7,000 | 5,300 |
| 1997-08-06 | 549 | 555 | 545 | 555 | 13,000 | 5,550 |
| 1997-08-05 | 532 | 549 | 530 | 549 | 25,000 | 5,490 |
| 1997-08-04 | 531 | 543 | 531 | 542 | 30,000 | 5,420 |
| 1997-08-01 | 543 | 550 | 530 | 530 | 38,000 | 5,300 |
| 1997-07-31 | 550 | 559 | 545 | 559 | 38,000 | 5,590 |
| 1997-07-30 | 553 | 561 | 550 | 550 | 19,000 | 5,500 |
| 1997-07-29 | 558 | 559 | 550 | 550 | 11,000 | 5,500 |
| 1997-07-28 | 556 | 560 | 542 | 558 | 31,000 | 5,580 |
| 1997-07-25 | 560 | 561 | 550 | 550 | 48,000 | 5,500 |
| 1997-07-24 | 561 | 565 | 550 | 555 | 65,000 | 5,550 |
| 1997-07-23 | 574 | 575 | 560 | 561 | 40,000 | 5,610 |
| 1997-07-22 | 575 | 576 | 550 | 575 | 69,000 | 5,750 |
| 1997-07-18 | 590 | 590 | 575 | 580 | 31,000 | 5,800 |
| 1997-07-17 | 595 | 600 | 595 | 596 | 9,000 | 5,960 |
| 1997-07-16 | 595 | 600 | 595 | 595 | 10,000 | 5,950 |
| 1997-07-15 | 609 | 609 | 595 | 595 | 17,000 | 5,950 |
| 1997-07-14 | 610 | 610 | 608 | 609 | 14,000 | 6,090 |
| 1997-07-11 | 595 | 610 | 595 | 610 | 102,000 | 6,100 |
| 1997-07-10 | 591 | 601 | 591 | 595 | 115,000 | 5,950 |
| 1997-07-09 | 605 | 605 | 580 | 595 | 23,000 | 5,950 |
| 1997-07-08 | 598 | 605 | 596 | 605 | 38,000 | 6,050 |
| 1997-07-07 | 592 | 592 | 588 | 588 | 35,000 | 5,880 |
| 1997-07-04 | 592 | 592 | 573 | 592 | 98,000 | 5,920 |
| 1997-07-03 | 600 | 602 | 592 | 595 | 30,000 | 5,950 |
| 1997-07-02 | 607 | 610 | 595 | 610 | 55,000 | 6,100 |
| 1997-07-01 | 611 | 612 | 590 | 609 | 23,000 | 6,090 |
| 1997-06-30 | 612 | 615 | 609 | 609 | 59,000 | 6,090 |
| 1997-06-27 | 610 | 619 | 599 | 612 | 94,000 | 6,120 |
| 1997-06-26 | 626 | 629 | 610 | 619 | 78,000 | 6,190 |
| 1997-06-25 | 607 | 625 | 604 | 625 | 114,000 | 6,250 |
| 1997-06-24 | 617 | 618 | 606 | 606 | 70,000 | 6,060 |
| 1997-06-23 | 608 | 618 | 608 | 618 | 44,000 | 6,180 |
| 1997-06-20 | 618 | 618 | 605 | 612 | 49,000 | 6,120 |
| 1997-06-19 | 617 | 623 | 608 | 612 | 47,000 | 6,120 |
| 1997-06-18 | 625 | 625 | 620 | 623 | 43,000 | 6,230 |
| 1997-06-17 | 633 | 633 | 619 | 625 | 102,000 | 6,250 |
| 1997-06-16 | 640 | 640 | 632 | 633 | 93,000 | 6,330 |
| 1997-06-13 | 630 | 641 | 623 | 630 | 126,000 | 6,300 |
| 1997-06-12 | 645 | 650 | 638 | 640 | 128,000 | 6,400 |
| 1997-06-11 | 654 | 654 | 642 | 650 | 49,000 | 6,500 |
| 1997-06-10 | 653 | 655 | 645 | 655 | 74,000 | 6,550 |
| 1997-06-09 | 659 | 660 | 652 | 660 | 74,000 | 6,600 |
| 1997-06-06 | 659 | 660 | 650 | 657 | 204,000 | 6,570 |
| 1997-06-05 | 669 | 670 | 653 | 659 | 186,000 | 6,590 |
| 1997-06-04 | 667 | 674 | 666 | 671 | 87,000 | 6,710 |
| 1997-06-03 | 659 | 665 | 650 | 660 | 184,000 | 6,600 |
| 1997-06-02 | 647 | 660 | 647 | 660 | 91,000 | 6,600 |
| 1997-05-30 | 635 | 655 | 635 | 646 | 327,000 | 6,460 |
| 1997-05-29 | 635 | 635 | 623 | 627 | 108,000 | 6,270 |
| 1997-05-28 | 634 | 635 | 628 | 628 | 75,000 | 6,280 |
| 1997-05-27 | 630 | 632 | 627 | 627 | 85,000 | 6,270 |
| 1997-05-26 | 632 | 632 | 627 | 627 | 57,000 | 6,270 |
| 1997-05-23 | 637 | 645 | 630 | 630 | 214,000 | 6,300 |
| 1997-05-22 | 639 | 639 | 625 | 629 | 152,000 | 6,290 |
| 1997-05-21 | 625 | 642 | 625 | 639 | 332,000 | 6,390 |
| 1997-05-20 | 634 | 635 | 623 | 623 | 171,000 | 6,230 |
| 1997-05-19 | 619 | 640 | 618 | 636 | 561,000 | 6,360 |
| 1997-05-16 | 608 | 630 | 605 | 629 | 390,000 | 6,290 |
| 1997-05-15 | 600 | 608 | 595 | 608 | 250,000 | 6,080 |
| 1997-05-14 | 586 | 600 | 586 | 600 | 221,000 | 6,000 |
| 1997-05-13 | 580 | 608 | 580 | 600 | 419,000 | 6,000 |
| 1997-05-12 | 572 | 585 | 572 | 580 | 68,000 | 5,800 |
| 1997-05-09 | 590 | 590 | 572 | 572 | 114,000 | 5,720 |
| 1997-05-08 | 580 | 584 | 574 | 583 | 203,000 | 5,830 |
| 1997-05-07 | 597 | 597 | 575 | 581 | 236,000 | 5,810 |
| 1997-05-06 | 586 | 594 | 586 | 590 | 112,000 | 5,900 |
| 1997-05-02 | 580 | 587 | 571 | 581 | 260,000 | 5,810 |
| 1997-05-01 | 574 | 584 | 574 | 580 | 252,000 | 5,800 |
| 1997-04-30 | 560 | 570 | 560 | 570 | 84,000 | 5,700 |
| 1997-04-28 | 567 | 567 | 560 | 563 | 36,000 | 5,630 |
| 1997-04-25 | 550 | 571 | 550 | 570 | 134,000 | 5,700 |
| 1997-04-24 | 549 | 551 | 546 | 550 | 57,000 | 5,500 |
| 1997-04-23 | 539 | 549 | 539 | 549 | 105,000 | 5,490 |
| 1997-04-22 | 544 | 544 | 532 | 539 | 168,000 | 5,390 |
| 1997-04-21 | 546 | 554 | 538 | 540 | 412,000 | 5,400 |
| 1997-04-18 | 540 | 542 | 535 | 539 | 619,000 | 5,390 |
| 1997-04-17 | 540 | 546 | 540 | 544 | 61,000 | 5,440 |
| 1997-04-16 | 534 | 544 | 533 | 534 | 34,000 | 5,340 |
| 1997-04-15 | 528 | 541 | 528 | 533 | 89,000 | 5,330 |
| 1997-04-14 | 520 | 530 | 515 | 522 | 74,000 | 5,220 |
| 1997-04-11 | 513 | 530 | 512 | 520 | 91,000 | 5,200 |
| 1997-04-10 | 511 | 515 | 511 | 511 | 150,000 | 5,110 |
| 1997-04-09 | 542 | 542 | 510 | 510 | 77,000 | 5,100 |
| 1997-04-08 | 536 | 549 | 535 | 545 | 45,000 | 5,450 |
| 1997-04-07 | 557 | 557 | 535 | 535 | 250,000 | 5,350 |
| 1997-04-04 | 555 | 570 | 550 | 567 | 44,000 | 5,670 |
| 1997-04-03 | 560 | 560 | 551 | 551 | 225,000 | 5,510 |
| 1997-04-02 | 560 | 560 | 553 | 560 | 56,000 | 5,600 |
| 1997-04-01 | 548 | 555 | 540 | 555 | 150,000 | 5,550 |
| 1997-03-31 | 555 | 560 | 545 | 545 | 118,000 | 5,450 |
| 1997-03-28 | 551 | 560 | 550 | 560 | 15,000 | 5,600 |
| 1997-03-27 | 583 | 583 | 550 | 550 | 26,000 | 5,500 |
| 1997-03-26 | 579 | 580 | 567 | 580 | 103,000 | 5,800 |
| 1997-03-25 | 570 | 583 | 570 | 583 | 107,000 | 5,830 |
| 1997-03-24 | 560 | 575 | 560 | 570 | 204,000 | 5,700 |
| 1997-03-21 | 565 | 565 | 550 | 550 | 71,000 | 5,500 |
| 1997-03-19 | 538 | 559 | 538 | 555 | 112,000 | 5,550 |
| 1997-03-18 | 550 | 560 | 548 | 548 | 57,000 | 5,480 |
| 1997-03-17 | 559 | 560 | 549 | 560 | 38,000 | 5,600 |
| 1997-03-14 | 538 | 553 | 538 | 539 | 61,000 | 5,390 |
| 1997-03-13 | 547 | 558 | 547 | 558 | 74,000 | 5,580 |
| 1997-03-12 | 556 | 556 | 537 | 546 | 31,000 | 5,460 |
| 1997-03-11 | 550 | 550 | 536 | 536 | 8,000 | 5,360 |
| 1997-03-10 | 536 | 545 | 535 | 535 | 55,000 | 5,350 |
| 1997-03-07 | 542 | 542 | 532 | 535 | 19,000 | 5,350 |
| 1997-03-06 | 540 | 551 | 531 | 532 | 29,000 | 5,320 |
| 1997-03-05 | 548 | 552 | 530 | 530 | 104,000 | 5,300 |
| 1997-03-04 | 550 | 560 | 547 | 547 | 93,000 | 5,470 |
| 1997-03-03 | 550 | 550 | 530 | 550 | 21,000 | 5,500 |
| 1997-02-28 | 547 | 550 | 540 | 540 | 50,000 | 5,400 |
| 1997-02-27 | 553 | 560 | 546 | 550 | 39,000 | 5,500 |
| 1997-02-26 | 560 | 560 | 550 | 560 | 69,000 | 5,600 |
| 1997-02-25 | 545 | 560 | 545 | 560 | 29,000 | 5,600 |
| 1997-02-24 | 574 | 574 | 560 | 565 | 131,000 | 5,650 |
| 1997-02-21 | 536 | 540 | 535 | 535 | 43,000 | 5,350 |
| 1997-02-20 | 512 | 535 | 512 | 530 | 59,000 | 5,300 |
| 1997-02-19 | 516 | 516 | 510 | 511 | 56,000 | 5,110 |
| 1997-02-18 | 513 | 520 | 513 | 516 | 32,000 | 5,160 |
| 1997-02-17 | 516 | 516 | 510 | 513 | 63,000 | 5,130 |
| 1997-02-14 | 520 | 520 | 510 | 516 | 47,000 | 5,160 |
| 1997-02-13 | 526 | 537 | 515 | 520 | 83,000 | 5,200 |
| 1997-02-12 | 527 | 530 | 526 | 526 | 62,000 | 5,260 |
| 1997-02-10 | 530 | 540 | 526 | 526 | 22,000 | 5,260 |
| 1997-02-07 | 530 | 540 | 530 | 530 | 34,000 | 5,300 |
| 1997-02-06 | 550 | 550 | 530 | 530 | 79,000 | 5,300 |
| 1997-02-05 | 550 | 557 | 530 | 530 | 59,000 | 5,300 |
| 1997-02-04 | 560 | 560 | 550 | 550 | 26,000 | 5,500 |
| 1997-02-03 | 548 | 559 | 548 | 550 | 90,000 | 5,500 |
| 1997-01-31 | 550 | 560 | 548 | 548 | 76,000 | 5,480 |
| 1997-01-30 | 563 | 563 | 550 | 550 | 77,000 | 5,500 |
| 1997-01-29 | 558 | 568 | 556 | 565 | 93,000 | 5,650 |
| 1997-01-28 | 560 | 568 | 558 | 558 | 119,000 | 5,580 |
| 1997-01-27 | 560 | 570 | 558 | 558 | 288,000 | 5,580 |
| 1997-01-24 | 575 | 584 | 567 | 567 | 150,000 | 5,670 |
| 1997-01-23 | 564 | 598 | 564 | 581 | 798,000 | 5,810 |
| 1997-01-22 | 570 | 574 | 559 | 562 | 375,000 | 5,620 |
| 1997-01-21 | 555 | 574 | 550 | 555 | 1,284,000 | 5,550 |
| 1997-01-20 | 530 | 547 | 520 | 545 | 1,235,000 | 5,450 |
| 1997-01-17 | 520 | 560 | 502 | 510 | 2,169,000 | 5,100 |
| 1997-01-16 | 538 | 550 | 520 | 530 | 468,000 | 5,300 |
| 1997-01-14 | 557 | 557 | 540 | 540 | 30,000 | 5,400 |
| 1997-01-13 | 534 | 550 | 530 | 550 | 172,000 | 5,500 |
| 1997-01-10 | 560 | 570 | 530 | 530 | 175,000 | 5,300 |
| 1997-01-09 | 585 | 585 | 560 | 560 | 82,000 | 5,600 |
| 1997-01-08 | 599 | 600 | 584 | 585 | 133,000 | 5,850 |
| 1997-01-07 | 627 | 627 | 599 | 599 | 15,000 | 5,990 |
| 1997-01-06 | 625 | 625 | 621 | 621 | 41,000 | 6,210 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1988-12-24]1株→1.05株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.1株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株
