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