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
2014-12-301,3591,3591,3331,33414,600667
2014-12-291,3451,3741,3431,35122,500675.50
2014-12-261,3361,3471,3331,3446,800672
2014-12-251,3461,3481,3301,33818,800669
2014-12-241,3301,3521,3251,34427,200672
2014-12-221,3061,3161,3011,31512,900657.50
2014-12-191,2921,3001,2831,29024,900645
2014-12-181,2781,2851,2681,27411,200637
2014-12-171,2551,2661,2501,25645,300628
2014-12-161,2911,2991,2501,26746,000633.50
2014-12-151,3051,3141,2901,30613,900653
2014-12-121,2951,3301,2951,30930,400654.50
2014-12-111,2951,3021,2821,29914,700649.50
2014-12-101,3251,3371,3191,31924,700659.50
2014-12-091,3551,3641,3501,35017,700675
2014-12-081,3861,3861,3601,36934,300684.50
2014-12-051,3501,3941,3491,37351,600686.50
2014-12-041,3101,3331,3001,33360,500666.50
2014-12-031,3001,3181,2951,30328,100651.50
2014-12-021,3021,3021,2811,29131,000645.50
2014-12-011,2701,3041,2671,30235,600651
2014-11-281,2691,2721,2651,27016,500635
2014-11-271,2601,2701,2601,26216,700631
2014-11-261,2701,2711,2581,25922,900629.50
2014-11-251,2701,2711,2611,27010,600635
2014-11-211,2741,2741,2581,26019,400630
2014-11-201,2821,2821,2651,26514,700632.50
2014-11-191,2851,2851,2691,27115,200635.50
2014-11-181,2541,2891,2531,28126,800640.50
2014-11-171,2841,2951,2561,26042,100630
2014-11-141,2861,3071,2801,28837,700644
2014-11-131,2601,2711,2521,26924,200634.50
2014-11-121,2801,2941,2601,26733,900633.50
2014-11-111,2761,3001,2641,27624,600638
2014-11-101,2781,2921,2571,27432,200637
2014-11-071,2991,3201,2741,28854,100644
2014-11-061,3191,3481,2871,31456,700657
2014-11-051,2731,3131,2541,31238,400656
2014-11-041,3431,3691,2711,272103,000636
2014-10-311,3031,3301,2681,31356,800656.50
2014-10-301,2611,3121,2611,31248,500656
2014-10-291,2481,2581,2301,24826,300624
2014-10-281,2511,2551,2311,2369,100618
2014-10-271,2741,2741,2411,25518,300627.50
2014-10-241,3001,3041,2601,26120,000630.50
2014-10-231,3071,3191,2831,28626,000643
2014-10-221,2811,3091,2801,30720,400653.50
2014-10-211,2891,2911,2611,27122,300635.50
2014-10-201,2791,2961,2681,29422,800647
2014-10-171,2551,2651,2291,23232,500616
2014-10-161,2611,2891,2451,25432,200627
2014-10-151,2501,2821,2471,27926,800639.50
2014-10-141,2101,2611,2101,23941,400619.50
2014-10-101,2751,2921,2521,26636,500633
2014-10-091,3451,3491,3051,30859,100654
2014-10-081,3511,3731,3301,35734,400678.50
2014-10-071,4101,4231,3801,38027,800690
2014-10-061,3921,4281,3921,41020,500705
2014-10-031,3501,4021,3501,39124,600695.50
2014-10-021,3691,3931,3591,35943,500679.50
2014-10-011,4341,4431,4031,40631,100703
2014-09-301,4401,4501,4301,44420,500722
2014-09-291,4251,4441,4231,43729,900718.50
2014-09-261,4211,4631,4211,44322,400721.50
2014-09-251,4341,4721,4341,46430,600732
2014-09-241,4841,4851,3411,44775,000723.50
2014-09-221,4841,5141,4661,48434,200742
2014-09-191,4781,4851,4611,47436,300737
2014-09-181,4901,4901,4511,47330,000736.50
2014-09-171,5041,5041,4751,47923,500739.50
2014-09-161,4971,5201,4851,48846,600744
2014-09-121,4781,4981,4781,49543,200747.50
2014-09-111,4981,4981,4651,48728,000743.50
2014-09-101,4571,4781,4421,46931,300734.50
2014-09-091,4541,4701,4471,44816,700724
2014-09-081,4651,4861,4451,45430,900727
2014-09-051,4841,4841,4551,47024,900735
2014-09-041,4881,4881,4701,47420,900737
2014-09-031,5011,5051,4861,49122,000745.50
2014-09-021,4851,4941,4561,49039,400745
2014-09-011,4491,4951,4401,46144,800730.50
2014-08-291,5061,5121,4311,44681,300723
2014-08-281,5271,5291,5041,51033,600755
2014-08-271,5321,5451,5071,53734,600768.50
2014-08-261,5151,5491,4701,53787,300768.50
2014-08-251,4731,5791,4731,517128,300758.50
2014-08-221,4551,4981,4551,478110,400739
2014-08-211,4191,4531,4031,450101,500725
2014-08-201,3501,4331,3481,417115,600708.50
2014-08-191,3181,3491,3181,34725,700673.50
2014-08-181,3151,3451,3131,32129,600660.50
2014-08-151,2911,3171,2911,31426,100657
2014-08-141,2881,3061,2771,30517,400652.50
2014-08-131,2881,2921,2831,28811,400644
2014-08-121,2951,2981,2771,28234,200641
2014-08-111,2801,3011,2791,28526,300642.50
2014-08-081,2841,2971,2511,27540,400637.50
2014-08-071,2501,3351,2401,298130,000649
2014-08-061,2701,3071,2551,28781,400643.50
2014-08-051,3151,3151,2821,28530,600642.50
2014-08-041,2801,3451,2741,31682,100658
2014-08-011,2871,3001,2801,29052,000645
2014-07-311,3051,3131,2971,30054,300650
2014-07-301,3011,3171,2991,30345,900651.50
2014-07-291,3151,3151,2991,30924,000654.50
2014-07-281,3001,3251,2941,30376,700651.50
2014-07-251,2701,2951,2611,29259,500646
2014-07-241,2571,2781,2331,25960,000629.50
2014-07-231,2711,2731,2521,25735,600628.50
2014-07-221,2301,2601,2301,25672,900628
2014-07-181,2201,2291,2071,22740,900613.50
2014-07-171,1991,2391,1991,23679,700618
2014-07-161,1991,2171,1921,19437,200597
2014-07-151,2071,2101,1961,19822,500599
2014-07-141,1731,2051,1721,19637,200598
2014-07-111,1701,1861,1571,17353,300586.50
2014-07-101,2031,2101,1721,18238,600591
2014-07-091,1861,2131,1701,20177,500600.50
2014-07-081,1651,2171,1561,213111,400606.50
2014-07-071,1631,1751,1551,16625,500583
2014-07-041,1451,1651,1451,16337,900581.50
2014-07-031,1441,1491,1321,14439,200572
2014-07-021,1501,1601,1351,13639,100568
2014-07-011,1621,1801,1401,14478,900572
2014-06-301,1001,1481,0991,139118,400569.50
2014-06-271,0701,0991,0631,07889,300539
2014-06-261,0561,0691,0471,06629,500533
2014-06-251,0451,0601,0441,04428,000522
2014-06-241,0551,0611,0431,06027,800530
2014-06-231,0571,0581,0481,05034,800525
2014-06-201,0601,0601,0491,05520,300527.50
2014-06-191,0591,0591,0501,05532,100527.50
2014-06-181,0591,0591,0451,05260,000526
2014-06-171,0491,0681,0491,06228,200531
2014-06-161,0571,0571,0351,04643,800523
2014-06-131,0741,0741,0411,06538,000532.50
2014-06-121,0591,0701,0531,06417,900532
2014-06-111,0311,0711,0311,07033,100535
2014-06-101,0571,0571,0331,03936,900519.50
2014-06-091,0731,0821,0481,05737,000528.50
2014-06-061,0681,0751,0601,07029,900535
2014-06-051,0641,0641,0531,06416,800532
2014-06-041,0691,0691,0481,05743,800528.50
2014-06-031,0801,0801,0651,07023,000535
2014-06-021,0821,0821,0661,07224,600536
2014-05-301,0761,0791,0651,07313,600536.50
2014-05-291,0641,0881,0641,07441,800537
2014-05-281,0681,0841,0681,07241,400536
2014-05-271,0681,0791,0671,06823,500534
2014-05-261,0701,0741,0571,06817,400534
2014-05-231,0601,0711,0591,06425,600532
2014-05-221,0631,0681,0391,05433,300527
2014-05-211,0111,0681,0101,06264,100531
2014-05-201,0391,0391,0121,01926,700509.50
2014-05-191,0551,0551,0111,01334,800506.50
2014-05-161,0501,0631,0421,05235,800526
2014-05-151,0591,0771,0251,06345,900531.50
2014-05-141,0551,0751,0451,05642,300528
2014-05-131,0561,0601,0481,05533,300527.50
2014-05-121,0691,0811,0441,05582,300527.50
2014-05-091,0601,0881,0601,07885,600539
2014-05-081,0281,0751,0231,06485,300532
2014-05-071,0041,0301,0031,02790,200513.50
2014-05-021,0151,0231,0071,00972,900504.50
2014-05-011,0081,0381,0061,020108,400510
2014-04-301,0251,0471,0101,013223,300506.50
2014-04-281,0131,0299981,003249,300501.50
2014-04-251,0071,0559951,033205,500516.50
2014-04-249941,010981999129,900499.50
2014-04-23966990965989129,100494.50
2014-04-2295096995096568,000482.50
2014-04-2194596694595639,200478
2014-04-1894295594295025,900475
2014-04-1794694993494342,000471.50
2014-04-1693394993094946,300474.50
2014-04-1590693890693853,400469
2014-04-1490091589891138,800455.50
2014-04-1190091489290342,700451.50
2014-04-1091693091091729,800458.50
2014-04-0993093191591660,300458
2014-04-0893894693393743,100468.50
2014-04-0793994892894634,200473
2014-04-0494294693994120,400470.50
2014-04-0394394593694030,600470
2014-04-0294994993994227,100471
2014-04-0194794793294334,200471.50
2014-03-3193894393094328,500471.50
2014-03-2893693692793617,800468
2014-03-2793093792393648,200468
2014-03-2694094593994528,300472.50
2014-03-2593694393694140,400470.50
2014-03-2494194393694138,800470.50
2014-03-2095395394094349,600471.50
2014-03-1994695294394627,400473
2014-03-1894095293994917,100474.50
2014-03-1794995393093735,100468.50
2014-03-1495095694795253,200476
2014-03-1395996595896525,000482.50
2014-03-1295996395295936,100479.50
2014-03-1195196195196040,900480
2014-03-1095895894895628,800478
2014-03-0794295994295846,700479
2014-03-0694194794094323,900471.50
2014-03-0593594393394158,400470.50
2014-03-0491792891392833,900464
2014-03-0391492290391839,200459
2014-02-2891292690891422,200457
2014-02-2791891890991228,600456
2014-02-2692993291591827,700459
2014-02-2592892992092819,700464
2014-02-2492893490691826,300459
2014-02-2192292691392438,800462
2014-02-2091392390591029,100455
2014-02-1992592591391317,000456.50
2014-02-1891892391092227,400461
2014-02-1791592489991819,700459
2014-02-1492493391091450,200457
2014-02-1393794991591658,800458
2014-02-1292492991792664,100463
2014-02-1090091090090750,400453.50
2014-02-0790190989189538,400447.50
2014-02-0687189687188645,200443
2014-02-0588089286187585,500437.50
2014-02-04890899853871156,600435.50
2014-02-0394494592093282,700466
2014-01-3195996793494672,800473
2014-01-3095095793894541,300472.50
2014-01-2995197194896773,000483.50
2014-01-2893494993393442,200467
2014-01-2794295793293379,900466.50
2014-01-2496597195596764,400483.50
2014-01-2398298597697770,000488.50
2014-01-2297798097197645,500488
2014-01-2197398097397532,200487.50
2014-01-2097297696797265,600486
2014-01-1796496896096247,600481
2014-01-1696697095996361,400481.50
2014-01-15982990957964123,700482
2014-01-1497598296097193,500485.50
2014-01-1098799898599251,400496
2014-01-0999399398098736,000493.50
2014-01-0898399597999469,400497
2014-01-0798298696397276,800486
2014-01-069771,000970986134,100493

分割・併合履歴 : [2020-01-30]1株→2株