3176 三洋貿易(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,853	1,872	1,846	1,855	13,200	927.50
2018-12-27	1,847	1,897	1,818	1,890	33,000	945
2018-12-26	1,758	1,811	1,741	1,768	46,900	884
2018-12-25	1,651	1,777	1,650	1,730	53,300	865
2018-12-21	1,754	1,791	1,670	1,767	64,300	883.50
2018-12-20	1,771	1,771	1,676	1,722	43,500	861
2018-12-19	1,765	1,789	1,750	1,772	16,100	886
2018-12-18	1,795	1,799	1,764	1,766	14,100	883
2018-12-17	1,825	1,825	1,790	1,809	12,600	904.50
2018-12-14	1,875	1,875	1,823	1,826	17,800	913
2018-12-13	1,864	1,890	1,855	1,875	14,900	937.50
2018-12-12	1,816	1,876	1,814	1,864	11,100	932
2018-12-11	1,862	1,866	1,807	1,815	9,700	907.50
2018-12-10	1,912	1,912	1,853	1,862	19,200	931
2018-12-07	1,975	1,976	1,929	1,945	15,100	972.50
2018-12-06	1,955	1,964	1,911	1,941	16,800	970.50
2018-12-05	1,945	1,983	1,940	1,958	13,400	979
2018-12-04	2,039	2,039	1,984	1,991	9,300	995.50
2018-12-03	2,023	2,059	2,023	2,051	8,600	1,025.50
2018-11-30	2,032	2,032	1,994	2,023	7,600	1,011.50
2018-11-29	2,025	2,055	2,017	2,032	13,500	1,016
2018-11-28	1,962	2,005	1,962	2,004	9,900	1,002
2018-11-27	1,985	2,000	1,954	1,978	17,800	989
2018-11-26	1,989	1,991	1,975	1,985	5,800	992.50
2018-11-22	1,998	2,004	1,934	1,994	13,700	997
2018-11-21	1,979	1,981	1,908	1,962	64,200	981
2018-11-20	2,052	2,052	1,986	1,997	19,600	998.50
2018-11-19	2,048	2,073	2,019	2,073	12,600	1,036.50
2018-11-16	2,041	2,041	2,000	2,034	10,600	1,017
2018-11-15	2,020	2,030	2,015	2,030	13,700	1,015
2018-11-14	2,035	2,048	2,007	2,025	29,300	1,012.50
2018-11-13	2,028	2,029	1,983	2,019	24,600	1,009.50
2018-11-12	2,087	2,107	2,061	2,078	11,700	1,039
2018-11-09	2,071	2,109	2,048	2,096	20,300	1,048
2018-11-08	1,998	2,068	1,988	2,065	29,600	1,032.50
2018-11-07	1,982	2,043	1,951	1,968	57,800	984
2018-11-06	1,838	1,843	1,821	1,822	19,600	911
2018-11-05	1,825	1,844	1,801	1,822	19,200	911
2018-11-02	1,825	1,835	1,781	1,825	22,200	912.50
2018-11-01	1,772	1,833	1,760	1,828	27,200	914
2018-10-31	1,759	1,802	1,740	1,772	24,900	886
2018-10-30	1,692	1,772	1,690	1,734	26,600	867
2018-10-29	1,734	1,777	1,690	1,692	24,600	846
2018-10-26	1,782	1,798	1,717	1,735	35,000	867.50
2018-10-25	1,761	1,792	1,744	1,768	34,100	884
2018-10-24	1,850	1,871	1,826	1,837	19,200	918.50
2018-10-23	1,924	1,924	1,848	1,851	28,900	925.50
2018-10-22	1,967	1,967	1,923	1,923	37,400	961.50
2018-10-19	1,931	1,971	1,924	1,967	11,300	983.50
2018-10-18	1,998	2,002	1,946	1,952	15,400	976
2018-10-17	1,950	1,996	1,950	1,987	11,200	993.50
2018-10-16	1,911	1,948	1,911	1,934	11,700	967
2018-10-15	1,931	1,969	1,910	1,910	20,500	955
2018-10-12	1,927	1,949	1,907	1,935	19,900	967.50
2018-10-11	1,963	1,963	1,925	1,929	31,300	964.50
2018-10-10	2,018	2,031	1,998	2,006	17,500	1,003
2018-10-09	2,059	2,059	1,990	1,998	22,200	999
2018-10-05	2,036	2,085	2,032	2,063	38,900	1,031.50
2018-10-04	2,094	2,099	2,051	2,066	13,300	1,033
2018-10-03	2,114	2,114	2,059	2,059	23,000	1,029.50
2018-10-02	2,128	2,147	2,094	2,100	14,100	1,050
2018-10-01	2,115	2,122	2,094	2,104	13,900	1,052
2018-09-28	2,128	2,140	2,105	2,127	12,800	1,063.50
2018-09-27	2,173	2,173	2,081	2,086	19,600	1,043
2018-09-26	2,206	2,220	2,162	2,173	15,000	1,086.50
2018-09-25	2,205	2,253	2,197	2,243	23,500	1,121.50
2018-09-21	2,165	2,247	2,153	2,218	41,400	1,109
2018-09-20	2,164	2,168	2,139	2,149	14,500	1,074.50
2018-09-19	2,123	2,143	2,108	2,138	15,800	1,069
2018-09-18	2,057	2,135	2,057	2,103	16,500	1,051.50
2018-09-14	2,054	2,078	2,050	2,052	26,200	1,026
2018-09-13	2,029	2,092	2,029	2,053	13,100	1,026.50
2018-09-12	2,062	2,062	2,013	2,028	11,600	1,014
2018-09-11	2,051	2,061	2,022	2,051	16,600	1,025.50
2018-09-10	2,050	2,063	2,033	2,051	10,000	1,025.50
2018-09-07	2,038	2,055	2,022	2,050	11,500	1,025
2018-09-06	2,026	2,062	2,001	2,046	12,300	1,023
2018-09-05	2,050	2,078	2,029	2,046	13,600	1,023
2018-09-04	2,080	2,085	2,026	2,049	8,000	1,024.50
2018-09-03	2,101	2,106	2,076	2,077	8,900	1,038.50
2018-08-31	2,100	2,122	2,076	2,076	11,000	1,038
2018-08-30	2,058	2,197	2,027	2,122	43,400	1,061
2018-08-29	2,041	2,069	2,041	2,056	6,900	1,028
2018-08-28	2,014	2,052	2,012	2,031	9,500	1,015.50
2018-08-27	1,972	2,016	1,972	1,991	10,700	995.50
2018-08-24	1,962	1,985	1,958	1,968	6,800	984
2018-08-23	2,003	2,003	1,967	1,967	5,700	983.50
2018-08-22	1,964	2,007	1,964	1,991	7,000	995.50
2018-08-21	1,980	1,981	1,940	1,964	11,700	982
2018-08-20	2,001	2,010	1,985	1,991	6,000	995.50
2018-08-17	2,012	2,018	2,001	2,009	3,100	1,004.50
2018-08-16	2,003	2,018	1,988	2,003	9,300	1,001.50
2018-08-15	2,062	2,080	2,020	2,033	7,400	1,016.50
2018-08-14	2,016	2,069	2,016	2,062	5,800	1,031
2018-08-13	2,051	2,057	2,020	2,023	8,600	1,011.50
2018-08-10	2,123	2,135	2,045	2,053	14,000	1,026.50
2018-08-09	2,127	2,162	2,127	2,134	8,900	1,067
2018-08-08	2,143	2,184	2,138	2,157	9,500	1,078.50
2018-08-07	2,103	2,187	2,103	2,148	9,600	1,074
2018-08-06	2,150	2,190	2,100	2,103	28,000	1,051.50
2018-08-03	2,001	2,020	2,001	2,007	8,800	1,003.50
2018-08-02	2,042	2,059	2,003	2,005	10,100	1,002.50
2018-08-01	2,058	2,083	2,044	2,057	12,900	1,028.50
2018-07-31	2,073	2,080	2,053	2,065	7,200	1,032.50
2018-07-30	2,127	2,128	2,088	2,091	8,600	1,045.50
2018-07-27	2,091	2,117	2,091	2,107	9,700	1,053.50
2018-07-26	2,092	2,099	2,073	2,073	9,500	1,036.50
2018-07-25	2,042	2,072	2,042	2,067	5,500	1,033.50
2018-07-24	2,033	2,047	2,026	2,039	6,600	1,019.50
2018-07-23	2,031	2,033	2,006	2,006	5,600	1,003
2018-07-20	2,086	2,086	2,023	2,023	7,200	1,011.50
2018-07-19	2,074	2,109	2,061	2,086	14,600	1,043
2018-07-18	2,036	2,078	2,036	2,074	8,100	1,037
2018-07-17	2,020	2,059	2,020	2,032	6,700	1,016
2018-07-13	1,996	2,056	1,992	2,029	7,300	1,014.50
2018-07-12	2,002	2,014	1,991	1,996	5,000	998
2018-07-11	2,001	2,003	1,956	1,984	15,300	992
2018-07-10	2,061	2,066	1,984	1,984	15,000	992
2018-07-09	1,995	2,057	1,995	2,037	9,100	1,018.50
2018-07-06	1,954	1,999	1,954	1,995	20,400	997.50
2018-07-05	1,973	1,984	1,952	1,954	22,500	977
2018-07-04	1,961	1,998	1,961	1,974	14,200	987
2018-07-03	2,020	2,037	1,962	1,975	21,500	987.50
2018-07-02	2,112	2,112	2,014	2,020	29,800	1,010
2018-06-29	2,122	2,160	2,107	2,126	14,100	1,063
2018-06-28	2,158	2,167	2,122	2,138	7,600	1,069
2018-06-27	2,206	2,206	2,148	2,158	7,500	1,079
2018-06-26	2,162	2,194	2,104	2,193	16,900	1,096.50
2018-06-25	2,179	2,179	2,139	2,148	9,300	1,074
2018-06-22	2,126	2,188	2,108	2,188	26,500	1,094
2018-06-21	2,185	2,203	2,123	2,126	8,900	1,063
2018-06-20	2,187	2,187	2,129	2,180	13,200	1,090
2018-06-19	2,196	2,201	2,145	2,158	10,500	1,079
2018-06-18	2,208	2,208	2,162	2,187	8,300	1,093.50
2018-06-15	2,273	2,273	2,190	2,198	12,400	1,099
2018-06-14	2,269	2,269	2,228	2,237	10,400	1,118.50
2018-06-13	2,279	2,290	2,246	2,263	6,900	1,131.50
2018-06-12	2,274	2,274	2,250	2,265	12,600	1,132.50
2018-06-11	2,213	2,239	2,213	2,229	9,700	1,114.50
2018-06-08	2,187	2,210	2,187	2,200	12,800	1,100
2018-06-07	2,209	2,222	2,203	2,217	9,800	1,108.50
2018-06-06	2,197	2,206	2,181	2,186	8,200	1,093
2018-06-05	2,234	2,234	2,161	2,187	16,800	1,093.50
2018-06-04	2,173	2,200	2,169	2,194	11,200	1,097
2018-06-01	2,077	2,155	2,076	2,146	17,200	1,073
2018-05-31	2,090	2,092	2,063	2,078	9,100	1,039
2018-05-30	2,075	2,091	2,051	2,085	10,300	1,042.50
2018-05-29	2,114	2,124	2,085	2,114	11,600	1,057
2018-05-28	2,165	2,218	2,127	2,140	12,800	1,070
2018-05-25	2,220	2,231	2,162	2,165	16,500	1,082.50
2018-05-24	2,272	2,272	2,204	2,208	11,000	1,104
2018-05-23	2,299	2,305	2,253	2,272	10,700	1,136
2018-05-22	2,311	2,326	2,280	2,284	11,000	1,142
2018-05-21	2,312	2,337	2,309	2,327	8,700	1,163.50
2018-05-18	2,339	2,339	2,301	2,310	4,500	1,155
2018-05-17	2,350	2,350	2,287	2,308	13,100	1,154
2018-05-16	2,268	2,346	2,264	2,331	14,600	1,165.50
2018-05-15	2,343	2,343	2,270	2,278	16,900	1,139
2018-05-14	2,354	2,354	2,322	2,339	19,600	1,169.50
2018-05-11	2,280	2,333	2,280	2,331	39,000	1,165.50
2018-05-10	2,202	2,319	2,202	2,279	58,400	1,139.50
2018-05-09	2,163	2,170	2,121	2,140	15,100	1,070
2018-05-08	2,184	2,184	2,142	2,168	30,600	1,084
2018-05-07	2,147	2,185	2,130	2,181	22,000	1,090.50
2018-05-02	2,128	2,132	2,097	2,130	20,400	1,065
2018-05-01	2,145	2,149	2,104	2,128	12,400	1,064
2018-04-27	2,160	2,169	2,111	2,152	35,100	1,076
2018-04-26	2,098	2,164	2,098	2,164	57,600	1,082
2018-04-25	2,098	2,099	2,068	2,090	17,700	1,045
2018-04-24	2,079	2,093	2,060	2,093	18,600	1,046.50
2018-04-23	2,081	2,106	2,060	2,067	13,200	1,033.50
2018-04-20	2,077	2,109	2,070	2,081	16,400	1,040.50
2018-04-19	2,056	2,088	2,053	2,077	21,600	1,038.50
2018-04-18	2,083	2,083	2,040	2,054	27,500	1,027
2018-04-17	2,090	2,116	2,082	2,087	21,100	1,043.50
2018-04-16	2,150	2,164	2,092	2,107	19,200	1,053.50
2018-04-13	2,116	2,133	2,099	2,125	19,400	1,062.50
2018-04-12	2,138	2,138	2,090	2,099	21,000	1,049.50
2018-04-11	2,165	2,185	2,115	2,127	24,700	1,063.50
2018-04-10	2,125	2,180	2,103	2,150	38,500	1,075
2018-04-09	2,100	2,126	2,079	2,120	30,300	1,060
2018-04-06	2,089	2,111	2,079	2,080	27,100	1,040
2018-04-05	2,096	2,096	2,066	2,080	22,300	1,040
2018-04-04	2,065	2,089	2,040	2,078	18,100	1,039
2018-04-03	2,022	2,062	2,006	2,056	13,500	1,028
2018-03-30	2,012	2,056	1,989	2,023	28,600	1,011.50
2018-03-29	2,015	2,015	1,947	1,979	32,400	989.50
2018-03-28	1,970	2,000	1,970	1,995	36,200	997.50
2018-03-27	1,963	2,034	1,963	2,025	48,300	1,012.50
2018-03-26	1,960	1,985	1,920	1,960	51,300	980
2018-03-23	2,020	2,024	1,976	1,986	45,800	993
2018-03-22	2,072	2,096	2,060	2,074	16,300	1,037
2018-03-20	2,039	2,075	2,021	2,072	25,100	1,036
2018-03-19	2,125	2,125	2,050	2,068	29,400	1,034
2018-03-16	2,165	2,165	2,120	2,125	24,600	1,062.50
2018-03-15	2,126	2,178	2,120	2,174	18,200	1,087
2018-03-14	2,142	2,142	2,121	2,134	26,000	1,067
2018-03-13	2,130	2,153	2,113	2,153	46,600	1,076.50
2018-03-12	2,174	2,188	2,140	2,180	53,500	1,090
2018-03-09	2,174	2,214	2,141	2,163	42,200	1,081.50
2018-03-08	2,244	2,244	2,183	2,196	24,300	1,098
2018-03-07	2,281	2,307	2,225	2,231	22,000	1,115.50
2018-03-06	2,272	2,341	2,272	2,281	29,400	1,140.50
2018-03-05	2,254	2,263	2,218	2,228	16,800	1,114
2018-03-02	2,259	2,290	2,230	2,269	15,700	1,134.50
2018-03-01	2,367	2,367	2,292	2,309	19,100	1,154.50
2018-02-28	2,367	2,420	2,367	2,377	16,400	1,188.50
2018-02-27	2,384	2,385	2,367	2,376	14,000	1,188
2018-02-26	2,340	2,369	2,340	2,364	11,600	1,182
2018-02-23	2,313	2,346	2,313	2,345	7,300	1,172.50
2018-02-22	2,368	2,368	2,305	2,313	13,500	1,156.50
2018-02-21	2,363	2,379	2,329	2,353	14,700	1,176.50
2018-02-20	2,319	2,383	2,312	2,374	17,000	1,187
2018-02-19	2,282	2,354	2,282	2,341	11,900	1,170.50
2018-02-16	2,253	2,300	2,223	2,271	11,700	1,135.50
2018-02-15	2,238	2,267	2,214	2,238	15,800	1,119
2018-02-14	2,272	2,295	2,197	2,211	35,200	1,105.50
2018-02-13	2,383	2,388	2,280	2,281	37,200	1,140.50
2018-02-09	2,356	2,387	2,340	2,358	31,500	1,179
2018-02-08	2,435	2,477	2,420	2,441	31,600	1,220.50
2018-02-07	2,604	2,625	2,472	2,484	32,300	1,242
2018-02-06	2,418	2,521	2,391	2,504	56,500	1,252
2018-02-05	2,750	2,761	2,632	2,642	64,000	1,321
2018-02-02	2,774	2,815	2,733	2,795	20,300	1,397.50
2018-02-01	2,692	2,762	2,692	2,760	17,700	1,380
2018-01-31	2,700	2,737	2,676	2,691	29,900	1,345.50
2018-01-30	2,750	2,770	2,708	2,726	25,900	1,363
2018-01-29	2,742	2,779	2,716	2,756	20,300	1,378
2018-01-26	2,780	2,785	2,756	2,761	17,200	1,380.50
2018-01-25	2,817	2,817	2,779	2,779	13,900	1,389.50
2018-01-24	2,819	2,837	2,799	2,819	12,500	1,409.50
2018-01-23	2,837	2,849	2,820	2,823	10,700	1,411.50
2018-01-22	2,802	2,813	2,757	2,813	17,700	1,406.50
2018-01-19	2,835	2,843	2,802	2,802	8,500	1,401
2018-01-18	2,868	2,882	2,812	2,820	23,700	1,410
2018-01-17	2,859	2,869	2,841	2,848	21,300	1,424
2018-01-16	2,804	2,880	2,774	2,859	38,400	1,429.50
2018-01-15	2,816	2,820	2,759	2,806	26,700	1,403
2018-01-12	2,788	2,827	2,755	2,816	32,800	1,408
2018-01-11	2,807	2,821	2,778	2,807	14,400	1,403.50
2018-01-10	2,827	2,827	2,806	2,812	16,200	1,406
2018-01-09	2,835	2,837	2,801	2,827	18,500	1,413.50
2018-01-05	2,783	2,809	2,751	2,804	23,700	1,402
2018-01-04	2,727	2,796	2,719	2,783	25,600	1,391.50

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