3176 三洋貿易(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,587	1,620	1,587	1,599	21,600	799.50
2016-12-29	1,613	1,630	1,577	1,584	27,300	792
2016-12-28	1,600	1,633	1,600	1,629	29,600	814.50
2016-12-27	1,594	1,613	1,594	1,605	34,300	802.50
2016-12-26	1,598	1,614	1,581	1,585	29,000	792.50
2016-12-22	1,556	1,584	1,556	1,581	20,500	790.50
2016-12-21	1,549	1,575	1,549	1,563	19,500	781.50
2016-12-20	1,539	1,545	1,532	1,545	13,000	772.50
2016-12-19	1,546	1,560	1,537	1,539	27,100	769.50
2016-12-16	1,590	1,592	1,570	1,571	21,900	785.50
2016-12-15	1,588	1,590	1,567	1,588	25,200	794
2016-12-14	1,541	1,595	1,529	1,588	43,300	794
2016-12-13	1,529	1,547	1,529	1,547	18,800	773.50
2016-12-12	1,524	1,535	1,521	1,532	14,200	766
2016-12-09	1,508	1,522	1,508	1,520	17,600	760
2016-12-08	1,512	1,533	1,509	1,517	16,000	758.50
2016-12-07	1,502	1,508	1,498	1,507	16,400	753.50
2016-12-06	1,502	1,518	1,495	1,504	23,600	752
2016-12-05	1,508	1,520	1,492	1,504	24,500	752
2016-12-02	1,541	1,541	1,516	1,526	32,600	763
2016-12-01	1,554	1,562	1,538	1,545	24,800	772.50
2016-11-30	1,519	1,539	1,507	1,535	25,000	767.50
2016-11-29	1,475	1,522	1,462	1,519	42,400	759.50
2016-11-28	1,465	1,477	1,444	1,475	30,400	737.50
2016-11-25	1,481	1,487	1,454	1,461	30,300	730.50
2016-11-24	1,488	1,493	1,480	1,490	44,700	745
2016-11-22	1,508	1,508	1,468	1,490	17,700	745
2016-11-21	1,480	1,505	1,472	1,505	23,000	752.50
2016-11-18	1,473	1,483	1,470	1,482	12,700	741
2016-11-17	1,471	1,471	1,449	1,465	10,400	732.50
2016-11-16	1,470	1,483	1,462	1,480	26,700	740
2016-11-15	1,450	1,475	1,446	1,470	21,200	735
2016-11-14	1,425	1,464	1,425	1,447	33,300	723.50
2016-11-11	1,399	1,426	1,395	1,407	33,100	703.50
2016-11-10	1,363	1,396	1,361	1,395	43,200	697.50
2016-11-09	1,350	1,384	1,301	1,312	64,900	656
2016-11-08	1,300	1,308	1,293	1,305	10,500	652.50
2016-11-07	1,275	1,300	1,275	1,298	11,000	649
2016-11-04	1,291	1,292	1,266	1,270	26,200	635
2016-11-02	1,320	1,327	1,292	1,305	21,800	652.50
2016-11-01	1,330	1,332	1,314	1,328	27,300	664
2016-10-31	1,337	1,339	1,325	1,329	15,400	664.50
2016-10-28	1,316	1,334	1,316	1,334	32,500	667
2016-10-27	1,330	1,335	1,307	1,315	18,600	657.50
2016-10-26	1,315	1,325	1,310	1,319	30,200	659.50
2016-10-25	1,309	1,320	1,300	1,317	21,200	658.50
2016-10-24	1,293	1,307	1,292	1,303	14,200	651.50
2016-10-21	1,295	1,295	1,287	1,293	7,400	646.50
2016-10-20	1,292	1,298	1,287	1,291	7,200	645.50
2016-10-19	1,281	1,290	1,280	1,286	9,100	643
2016-10-17	1,269	1,279	1,267	1,268	19,200	634
2016-10-13	1,259	1,275	1,257	1,262	9,300	631
2016-10-12	1,259	1,273	1,255	1,261	11,200	630.50
2016-10-11	1,289	1,307	1,195	1,274	57,300	637
2016-10-07	1,280	1,295	1,270	1,277	17,900	638.50
2016-10-06	1,265	1,282	1,265	1,278	21,600	639
2016-10-05	1,255	1,270	1,255	1,265	15,900	632.50
2016-10-04	1,244	1,260	1,240	1,260	12,400	630
2016-10-03	1,243	1,255	1,242	1,246	12,700	623
2016-09-30	1,252	1,254	1,239	1,246	12,700	623
2016-09-29	1,259	1,270	1,250	1,267	42,100	633.50
2016-09-28	1,241	1,259	1,239	1,251	35,400	625.50
2016-09-27	1,248	1,259	1,236	1,253	36,800	626.50
2016-09-26	1,252	1,254	1,239	1,252	23,400	626
2016-09-23	1,246	1,254	1,223	1,250	27,000	625
2016-09-21	1,208	1,238	1,206	1,234	16,700	617
2016-09-20	1,211	1,220	1,211	1,216	12,700	608
2016-09-16	1,199	1,210	1,199	1,210	7,900	605
2016-09-15	1,200	1,206	1,196	1,201	12,500	600.50
2016-09-14	1,210	1,214	1,207	1,208	4,700	604
2016-09-13	1,217	1,225	1,215	1,218	10,300	609
2016-09-12	1,210	1,214	1,201	1,213	26,100	606.50
2016-09-09	1,200	1,234	1,200	1,219	24,000	609.50
2016-09-08	1,196	1,199	1,195	1,198	7,200	599
2016-09-07	1,182	1,194	1,175	1,191	9,600	595.50
2016-09-06	1,169	1,192	1,169	1,190	12,700	595
2016-09-05	1,165	1,174	1,160	1,169	13,100	584.50
2016-09-02	1,154	1,159	1,151	1,158	10,500	579
2016-09-01	1,151	1,162	1,151	1,160	11,300	580
2016-08-31	1,141	1,151	1,141	1,151	10,100	575.50
2016-08-30	1,140	1,144	1,136	1,140	5,800	570
2016-08-29	1,159	1,159	1,136	1,139	16,700	569.50
2016-08-26	1,131	1,145	1,125	1,126	32,800	563
2016-08-25	1,137	1,143	1,132	1,133	8,000	566.50
2016-08-24	1,153	1,158	1,136	1,136	14,400	568
2016-08-23	1,180	1,180	1,145	1,145	20,100	572.50
2016-08-22	1,166	1,185	1,166	1,180	24,500	590
2016-08-19	1,170	1,173	1,156	1,166	7,400	583
2016-08-18	1,166	1,175	1,151	1,151	24,000	575.50
2016-08-17	1,162	1,198	1,161	1,194	14,400	597
2016-08-16	1,180	1,182	1,165	1,168	11,400	584
2016-08-15	1,190	1,190	1,180	1,180	5,000	590
2016-08-12	1,174	1,194	1,174	1,183	9,400	591.50
2016-08-10	1,192	1,194	1,186	1,194	4,500	597
2016-08-09	1,170	1,212	1,170	1,192	7,400	596
2016-08-08	1,165	1,175	1,165	1,173	9,200	586.50
2016-08-05	1,162	1,175	1,160	1,164	16,800	582
2016-08-04	1,219	1,221	1,189	1,205	9,500	602.50
2016-08-03	1,221	1,221	1,198	1,198	14,200	599
2016-08-02	1,262	1,262	1,230	1,231	10,100	615.50
2016-08-01	1,267	1,279	1,262	1,262	6,200	631
2016-07-29	1,276	1,286	1,261	1,279	10,500	639.50
2016-07-28	1,288	1,288	1,269	1,276	5,800	638
2016-07-27	1,270	1,286	1,252	1,286	12,800	643
2016-07-26	1,265	1,266	1,236	1,253	36,900	626.50
2016-07-25	1,254	1,265	1,248	1,251	16,700	625.50
2016-07-22	1,250	1,256	1,210	1,254	9,200	627
2016-07-21	1,273	1,275	1,259	1,268	9,000	634
2016-07-20	1,264	1,264	1,245	1,262	8,300	631
2016-07-19	1,249	1,270	1,241	1,261	11,400	630.50
2016-07-15	1,246	1,260	1,240	1,241	12,200	620.50
2016-07-14	1,249	1,256	1,230	1,235	15,100	617.50
2016-07-13	1,229	1,254	1,221	1,238	20,100	619
2016-07-12	1,207	1,218	1,194	1,213	36,600	606.50
2016-07-11	1,135	1,189	1,135	1,181	9,300	590.50
2016-07-08	1,169	1,172	1,123	1,123	12,000	561.50
2016-07-07	1,157	1,178	1,151	1,155	5,500	577.50
2016-07-06	1,177	1,188	1,143	1,173	12,900	586.50
2016-07-05	1,202	1,202	1,185	1,194	9,600	597
2016-07-04	1,188	1,209	1,188	1,196	9,300	598
2016-07-01	1,200	1,204	1,179	1,182	7,800	591
2016-06-30	1,210	1,215	1,174	1,177	18,600	588.50
2016-06-29	1,167	1,201	1,157	1,194	33,000	597
2016-06-28	1,122	1,164	1,115	1,142	21,600	571
2016-06-27	1,107	1,174	1,107	1,152	25,600	576
2016-06-24	1,257	1,257	1,041	1,107	59,200	553.50
2016-06-23	1,205	1,232	1,202	1,231	16,800	615.50
2016-06-22	1,233	1,233	1,206	1,210	21,600	605
2016-06-21	1,222	1,242	1,207	1,239	17,800	619.50
2016-06-20	1,206	1,231	1,201	1,222	19,500	611
2016-06-17	1,197	1,208	1,185	1,188	32,200	594
2016-06-16	1,220	1,222	1,180	1,182	26,600	591
2016-06-15	1,199	1,236	1,195	1,218	28,800	609
2016-06-14	1,225	1,248	1,196	1,199	44,300	599.50
2016-06-13	1,253	1,253	1,221	1,225	23,500	612.50
2016-06-10	1,269	1,277	1,253	1,257	40,800	628.50
2016-06-09	1,300	1,301	1,278	1,285	26,500	642.50
2016-06-08	1,309	1,318	1,300	1,305	12,000	652.50
2016-06-07	1,313	1,323	1,307	1,309	8,800	654.50
2016-06-06	1,324	1,324	1,308	1,311	9,900	655.50
2016-06-03	1,331	1,356	1,325	1,330	8,100	665
2016-06-02	1,362	1,363	1,330	1,330	19,900	665
2016-06-01	1,387	1,387	1,367	1,367	14,100	683.50
2016-05-31	1,387	1,392	1,375	1,382	16,800	691
2016-05-30	1,378	1,398	1,377	1,386	4,700	693
2016-05-27	1,400	1,400	1,375	1,378	6,600	689
2016-05-26	1,400	1,400	1,390	1,395	10,100	697.50
2016-05-25	1,398	1,400	1,390	1,396	6,400	698
2016-05-24	1,380	1,394	1,380	1,392	11,900	696
2016-05-23	1,394	1,394	1,374	1,381	10,100	690.50
2016-05-20	1,395	1,398	1,386	1,397	7,800	698.50
2016-05-19	1,403	1,409	1,383	1,390	6,700	695
2016-05-18	1,388	1,405	1,376	1,403	16,600	701.50
2016-05-17	1,404	1,408	1,375	1,390	10,500	695
2016-05-16	1,398	1,410	1,384	1,395	13,500	697.50
2016-05-13	1,407	1,410	1,371	1,393	29,600	696.50
2016-05-12	1,397	1,428	1,395	1,416	30,100	708
2016-05-11	1,441	1,468	1,430	1,456	17,200	728
2016-05-10	1,400	1,440	1,400	1,433	13,700	716.50
2016-05-09	1,410	1,415	1,394	1,413	14,000	706.50
2016-05-06	1,408	1,408	1,386	1,404	14,000	702
2016-05-02	1,420	1,420	1,384	1,412	26,700	706
2016-04-28	1,476	1,496	1,449	1,458	37,200	729
2016-04-27	1,484	1,484	1,452	1,469	17,800	734.50
2016-04-26	1,480	1,498	1,467	1,484	20,200	742
2016-04-25	1,482	1,507	1,473	1,482	27,900	741
2016-04-22	1,451	1,468	1,422	1,468	29,400	734
2016-04-21	1,468	1,471	1,452	1,454	26,800	727
2016-04-20	1,468	1,474	1,451	1,455	16,900	727.50
2016-04-19	1,429	1,450	1,429	1,450	9,600	725
2016-04-18	1,405	1,427	1,404	1,407	21,500	703.50
2016-04-15	1,435	1,455	1,431	1,449	12,300	724.50
2016-04-14	1,453	1,453	1,435	1,445	17,900	722.50
2016-04-13	1,432	1,441	1,418	1,435	12,400	717.50
2016-04-12	1,390	1,430	1,390	1,412	12,800	706
2016-04-11	1,388	1,396	1,352	1,391	18,600	695.50
2016-04-08	1,349	1,390	1,341	1,385	23,900	692.50
2016-04-07	1,358	1,396	1,358	1,369	10,700	684.50
2016-04-06	1,366	1,398	1,356	1,375	14,500	687.50
2016-04-05	1,429	1,429	1,385	1,389	24,500	694.50
2016-04-04	1,416	1,449	1,412	1,445	18,000	722.50
2016-04-01	1,485	1,485	1,408	1,409	39,200	704.50
2016-03-31	1,490	1,499	1,481	1,482	17,500	741
2016-03-30	1,513	1,520	1,476	1,490	23,900	745
2016-03-29	1,477	1,520	1,477	1,506	32,700	753
2016-03-28	1,486	1,509	1,472	1,509	46,200	754.50
2016-03-25	1,440	1,486	1,440	1,484	44,000	742
2016-03-24	1,428	1,454	1,420	1,445	37,700	722.50
2016-03-23	1,450	1,452	1,423	1,438	40,000	719
2016-03-22	1,411	1,443	1,411	1,443	38,100	721.50
2016-03-18	1,436	1,447	1,404	1,412	25,400	706
2016-03-17	1,430	1,447	1,421	1,434	33,800	717
2016-03-16	1,448	1,481	1,440	1,440	26,700	720
2016-03-15	1,474	1,482	1,453	1,464	22,000	732
2016-03-14	1,487	1,496	1,470	1,483	22,800	741.50
2016-03-11	1,447	1,470	1,419	1,470	32,500	735
2016-03-10	1,439	1,450	1,414	1,450	21,000	725
2016-03-09	1,407	1,420	1,396	1,414	19,900	707
2016-03-08	1,384	1,424	1,383	1,407	22,900	703.50
2016-03-07	1,388	1,412	1,388	1,397	15,600	698.50
2016-03-04	1,356	1,385	1,352	1,375	18,300	687.50
2016-03-03	1,310	1,360	1,310	1,356	37,300	678
2016-03-02	1,280	1,314	1,279	1,304	39,800	652
2016-03-01	1,245	1,272	1,237	1,266	16,600	633
2016-02-29	1,277	1,277	1,238	1,244	22,500	622
2016-02-26	1,276	1,288	1,259	1,266	19,100	633
2016-02-25	1,246	1,280	1,246	1,275	15,900	637.50
2016-02-24	1,231	1,270	1,231	1,245	14,500	622.50
2016-02-23	1,286	1,300	1,240	1,258	28,900	629
2016-02-22	1,280	1,294	1,280	1,290	8,500	645
2016-02-19	1,301	1,301	1,268	1,285	15,900	642.50
2016-02-18	1,289	1,318	1,268	1,304	18,700	652
2016-02-17	1,275	1,296	1,252	1,272	26,500	636
2016-02-16	1,290	1,331	1,261	1,291	28,800	645.50
2016-02-15	1,290	1,295	1,246	1,289	30,200	644.50
2016-02-12	1,207	1,249	1,196	1,200	44,200	600
2016-02-10	1,312	1,328	1,256	1,277	38,900	638.50
2016-02-09	1,358	1,358	1,299	1,308	33,300	654
2016-02-08	1,336	1,402	1,326	1,396	67,000	698
2016-02-05	1,304	1,313	1,278	1,282	19,400	641
2016-02-04	1,318	1,325	1,302	1,312	15,000	656
2016-02-03	1,329	1,329	1,302	1,317	18,500	658.50
2016-02-02	1,350	1,368	1,340	1,353	16,700	676.50
2016-02-01	1,337	1,379	1,337	1,370	26,800	685
2016-01-29	1,295	1,319	1,285	1,316	26,100	658
2016-01-28	1,286	1,291	1,276	1,286	11,200	643
2016-01-27	1,277	1,291	1,277	1,290	9,300	645
2016-01-26	1,279	1,287	1,252	1,253	15,300	626.50
2016-01-25	1,302	1,302	1,280	1,287	20,300	643.50
2016-01-22	1,220	1,275	1,218	1,272	62,200	636
2016-01-21	1,211	1,246	1,171	1,171	44,200	585.50
2016-01-20	1,300	1,300	1,225	1,227	52,700	613.50
2016-01-19	1,295	1,317	1,292	1,301	17,400	650.50
2016-01-18	1,243	1,304	1,243	1,294	47,900	647
2016-01-15	1,328	1,329	1,277	1,278	31,800	639
2016-01-14	1,335	1,336	1,289	1,300	30,200	650
2016-01-13	1,349	1,364	1,339	1,341	30,700	670.50
2016-01-12	1,360	1,375	1,336	1,337	41,700	668.50
2016-01-08	1,390	1,392	1,362	1,364	35,300	682
2016-01-07	1,420	1,428	1,398	1,399	27,200	699.50
2016-01-06	1,428	1,430	1,409	1,425	44,900	712.50
2016-01-05	1,435	1,441	1,420	1,420	19,900	710
2016-01-04	1,493	1,493	1,430	1,433	37,700	716.50

分割・併合履歴： [2020-01-30]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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