3176 三洋貿易(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,655	2,676	2,618	2,646	26,700	1,323
2019-12-27	2,595	2,659	2,594	2,655	40,100	1,327.50
2019-12-26	2,480	2,580	2,480	2,579	53,600	1,289.50
2019-12-25	2,487	2,519	2,463	2,468	46,000	1,234
2019-12-24	2,434	2,457	2,404	2,457	21,500	1,228.50
2019-12-23	2,464	2,464	2,413	2,434	18,700	1,217
2019-12-20	2,488	2,488	2,439	2,439	27,800	1,219.50
2019-12-19	2,475	2,490	2,448	2,476	29,700	1,238
2019-12-18	2,420	2,464	2,412	2,447	29,900	1,223.50
2019-12-17	2,375	2,412	2,375	2,412	24,600	1,206
2019-12-16	2,385	2,385	2,363	2,369	13,800	1,184.50
2019-12-13	2,403	2,420	2,378	2,380	31,900	1,190
2019-12-12	2,381	2,394	2,352	2,353	14,200	1,176.50
2019-12-11	2,390	2,400	2,372	2,384	16,700	1,192
2019-12-10	2,398	2,400	2,367	2,400	18,100	1,200
2019-12-09	2,408	2,409	2,382	2,386	15,800	1,193
2019-12-06	2,400	2,414	2,385	2,397	35,100	1,198.50
2019-12-05	2,370	2,386	2,365	2,376	21,600	1,188
2019-12-04	2,364	2,364	2,333	2,363	12,900	1,181.50
2019-12-03	2,352	2,374	2,320	2,370	28,600	1,185
2019-12-02	2,362	2,387	2,343	2,352	19,100	1,176
2019-11-29	2,345	2,362	2,318	2,359	28,100	1,179.50
2019-11-28	2,362	2,367	2,342	2,347	22,200	1,173.50
2019-11-27	2,390	2,390	2,338	2,362	18,500	1,181
2019-11-26	2,369	2,394	2,336	2,345	33,600	1,172.50
2019-11-25	2,320	2,370	2,320	2,350	53,100	1,175
2019-11-22	2,322	2,360	2,311	2,311	32,500	1,155.50
2019-11-21	2,303	2,320	2,282	2,320	30,600	1,160
2019-11-20	2,338	2,356	2,298	2,315	44,900	1,157.50
2019-11-19	2,346	2,368	2,346	2,362	12,400	1,181
2019-11-18	2,333	2,370	2,314	2,341	27,900	1,170.50
2019-11-15	2,311	2,338	2,293	2,324	30,900	1,162
2019-11-14	2,311	2,341	2,282	2,298	39,700	1,149
2019-11-13	2,371	2,371	2,310	2,311	31,300	1,155.50
2019-11-12	2,360	2,370	2,329	2,367	38,600	1,183.50
2019-11-11	2,350	2,363	2,323	2,358	36,900	1,179
2019-11-08	2,335	2,381	2,309	2,333	58,100	1,166.50
2019-11-07	2,296	2,351	2,276	2,331	106,300	1,165.50
2019-11-06	2,214	2,270	2,195	2,264	52,200	1,132
2019-11-05	2,162	2,214	2,162	2,213	35,000	1,106.50
2019-11-01	2,150	2,153	2,125	2,148	26,700	1,074
2019-10-31	2,173	2,182	2,153	2,160	19,800	1,080
2019-10-30	2,185	2,187	2,154	2,171	52,400	1,085.50
2019-10-29	2,197	2,214	2,167	2,174	21,700	1,087
2019-10-28	2,205	2,212	2,180	2,197	19,000	1,098.50
2019-10-25	2,179	2,210	2,151	2,202	38,700	1,101
2019-10-24	2,215	2,215	2,166	2,179	33,000	1,089.50
2019-10-23	2,185	2,205	2,167	2,205	26,400	1,102.50
2019-10-21	2,149	2,185	2,141	2,173	18,900	1,086.50
2019-10-18	2,160	2,171	2,140	2,152	31,300	1,076
2019-10-17	2,175	2,175	2,128	2,144	21,600	1,072
2019-10-16	2,140	2,175	2,121	2,175	40,800	1,087.50
2019-10-15	2,120	2,143	2,106	2,120	35,000	1,060
2019-10-11	2,119	2,127	2,088	2,104	39,300	1,052
2019-10-10	2,119	2,124	2,088	2,108	12,800	1,054
2019-10-09	2,078	2,127	2,060	2,125	36,900	1,062.50
2019-10-08	2,096	2,116	2,070	2,080	29,100	1,040
2019-10-07	2,104	2,104	2,057	2,075	27,500	1,037.50
2019-10-04	2,101	2,112	2,083	2,098	25,700	1,049
2019-10-03	2,113	2,114	2,081	2,114	21,800	1,057
2019-10-02	2,122	2,140	2,121	2,140	17,800	1,070
2019-10-01	2,129	2,161	2,129	2,140	15,800	1,070
2019-09-30	2,127	2,152	2,121	2,128	24,200	1,064
2019-09-27	2,150	2,160	2,117	2,151	28,100	1,075.50
2019-09-26	2,229	2,252	2,176	2,187	53,300	1,093.50
2019-09-25	2,255	2,255	2,192	2,211	26,900	1,105.50
2019-09-24	2,251	2,284	2,244	2,259	20,600	1,129.50
2019-09-20	2,299	2,299	2,262	2,274	22,400	1,137
2019-09-19	2,271	2,304	2,266	2,295	26,300	1,147.50
2019-09-18	2,274	2,291	2,261	2,271	16,900	1,135.50
2019-09-17	2,273	2,294	2,250	2,274	20,500	1,137
2019-09-13	2,243	2,271	2,225	2,262	32,000	1,131
2019-09-12	2,242	2,256	2,230	2,230	26,300	1,115
2019-09-11	2,210	2,249	2,202	2,241	31,500	1,120.50
2019-09-10	2,186	2,208	2,181	2,198	18,100	1,099
2019-09-09	2,160	2,180	2,156	2,170	24,900	1,085
2019-09-06	2,159	2,160	2,146	2,156	28,200	1,078
2019-09-05	2,127	2,182	2,127	2,150	20,100	1,075
2019-09-04	2,131	2,145	2,118	2,122	11,700	1,061
2019-09-03	2,119	2,144	2,107	2,138	11,800	1,069
2019-09-02	2,136	2,146	2,104	2,135	11,000	1,067.50
2019-08-30	2,044	2,138	2,040	2,137	42,400	1,068.50
2019-08-29	2,067	2,067	2,007	2,025	55,500	1,012.50
2019-08-28	2,114	2,114	2,073	2,080	12,600	1,040
2019-08-27	2,138	2,145	2,106	2,106	17,200	1,053
2019-08-26	2,142	2,146	2,106	2,114	33,600	1,057
2019-08-23	2,180	2,198	2,175	2,185	11,700	1,092.50
2019-08-22	2,149	2,183	2,149	2,169	24,500	1,084.50
2019-08-21	2,200	2,211	2,139	2,145	32,500	1,072.50
2019-08-20	2,219	2,221	2,170	2,216	14,600	1,108
2019-08-19	2,230	2,230	2,188	2,199	22,000	1,099.50
2019-08-16	2,193	2,237	2,156	2,219	22,700	1,109.50
2019-08-15	2,199	2,215	2,174	2,191	25,200	1,095.50
2019-08-14	2,245	2,258	2,212	2,248	23,700	1,124
2019-08-13	2,231	2,261	2,209	2,212	27,000	1,106
2019-08-09	2,240	2,281	2,226	2,265	18,400	1,132.50
2019-08-08	2,228	2,258	2,197	2,211	33,400	1,105.50
2019-08-07	2,252	2,263	2,222	2,228	30,100	1,114
2019-08-06	2,203	2,279	2,190	2,250	40,600	1,125
2019-08-05	2,374	2,379	2,211	2,281	45,100	1,140.50
2019-08-02	2,393	2,413	2,330	2,350	63,900	1,175
2019-08-01	2,400	2,446	2,396	2,430	17,100	1,215
2019-07-31	2,457	2,475	2,446	2,447	14,500	1,223.50
2019-07-30	2,450	2,480	2,447	2,468	24,400	1,234
2019-07-29	2,443	2,465	2,413	2,451	13,800	1,225.50
2019-07-26	2,424	2,448	2,408	2,435	18,900	1,217.50
2019-07-25	2,411	2,446	2,410	2,435	13,300	1,217.50
2019-07-24	2,383	2,430	2,382	2,417	19,800	1,208.50
2019-07-23	2,356	2,407	2,343	2,383	14,800	1,191.50
2019-07-22	2,340	2,383	2,340	2,367	24,900	1,183.50
2019-07-19	2,380	2,380	2,324	2,343	58,100	1,171.50
2019-07-18	2,411	2,427	2,388	2,399	33,300	1,199.50
2019-07-17	2,457	2,459	2,399	2,408	37,200	1,204
2019-07-16	2,441	2,473	2,440	2,457	23,600	1,228.50
2019-07-12	2,424	2,467	2,396	2,436	18,000	1,218
2019-07-11	2,369	2,437	2,355	2,422	25,600	1,211
2019-07-10	2,363	2,411	2,346	2,370	42,200	1,185
2019-07-09	2,428	2,438	2,371	2,374	38,100	1,187
2019-07-08	2,460	2,468	2,431	2,432	25,800	1,216
2019-07-05	2,473	2,479	2,455	2,465	12,300	1,232.50
2019-07-04	2,474	2,492	2,454	2,474	17,300	1,237
2019-07-03	2,450	2,488	2,419	2,474	25,300	1,237
2019-07-02	2,419	2,475	2,403	2,454	32,500	1,227
2019-07-01	2,388	2,428	2,373	2,419	24,900	1,209.50
2019-06-28	2,392	2,397	2,354	2,361	21,000	1,180.50
2019-06-27	2,330	2,367	2,322	2,351	16,700	1,175.50
2019-06-26	2,351	2,382	2,321	2,330	25,600	1,165
2019-06-25	2,383	2,397	2,343	2,372	26,900	1,186
2019-06-24	2,337	2,396	2,316	2,384	14,600	1,192
2019-06-21	2,388	2,388	2,328	2,357	31,000	1,178.50
2019-06-20	2,393	2,416	2,367	2,390	30,200	1,195
2019-06-19	2,350	2,403	2,316	2,392	37,800	1,196
2019-06-18	2,394	2,403	2,332	2,337	29,400	1,168.50
2019-06-17	2,364	2,400	2,361	2,385	36,600	1,192.50
2019-06-14	2,350	2,363	2,338	2,360	21,000	1,180
2019-06-13	2,359	2,369	2,330	2,344	27,100	1,172
2019-06-12	2,329	2,369	2,324	2,361	14,700	1,180.50
2019-06-11	2,365	2,369	2,325	2,328	26,700	1,164
2019-06-10	2,335	2,376	2,312	2,365	35,300	1,182.50
2019-06-07	2,246	2,328	2,221	2,314	40,500	1,157
2019-06-06	2,283	2,300	2,242	2,242	23,600	1,121
2019-06-05	2,237	2,278	2,216	2,274	56,200	1,137
2019-06-04	2,216	2,218	2,189	2,211	17,100	1,105.50
2019-06-03	2,168	2,237	2,156	2,216	34,900	1,108
2019-05-31	2,217	2,217	2,186	2,201	18,500	1,100.50
2019-05-30	2,195	2,243	2,192	2,225	21,000	1,112.50
2019-05-29	2,191	2,221	2,172	2,209	18,000	1,104.50
2019-05-28	2,203	2,215	2,172	2,198	26,300	1,099
2019-05-27	2,205	2,221	2,172	2,185	34,800	1,092.50
2019-05-24	2,125	2,198	2,102	2,192	43,100	1,096
2019-05-23	2,180	2,180	2,132	2,153	34,500	1,076.50
2019-05-22	2,170	2,202	2,125	2,180	32,700	1,090
2019-05-21	2,187	2,196	2,162	2,173	24,700	1,086.50
2019-05-20	2,190	2,193	2,149	2,186	29,400	1,093
2019-05-17	2,166	2,195	2,139	2,189	36,000	1,094.50
2019-05-16	2,192	2,203	2,147	2,159	33,500	1,079.50
2019-05-15	2,197	2,206	2,129	2,192	58,200	1,096
2019-05-14	2,153	2,193	2,116	2,152	62,800	1,076
2019-05-13	2,188	2,191	2,115	2,116	49,100	1,058
2019-05-10	2,175	2,213	2,159	2,170	53,400	1,085
2019-05-09	2,196	2,197	2,152	2,163	44,400	1,081.50
2019-05-08	2,248	2,249	2,193	2,203	55,800	1,101.50
2019-05-07	2,260	2,271	2,236	2,250	44,300	1,125
2019-04-26	2,233	2,264	2,224	2,250	47,400	1,125
2019-04-25	2,229	2,239	2,218	2,230	29,300	1,115
2019-04-24	2,237	2,255	2,222	2,222	28,700	1,111
2019-04-23	2,246	2,265	2,211	2,219	28,900	1,109.50
2019-04-22	2,218	2,254	2,217	2,240	42,600	1,120
2019-04-19	2,182	2,210	2,182	2,198	18,500	1,099
2019-04-18	2,225	2,226	2,166	2,170	41,500	1,085
2019-04-17	2,149	2,227	2,145	2,207	63,600	1,103.50
2019-04-16	2,155	2,195	2,089	2,147	59,400	1,073.50
2019-04-15	2,017	2,034	2,010	2,028	25,300	1,014
2019-04-12	1,979	2,015	1,969	1,994	19,100	997
2019-04-11	2,023	2,023	1,966	1,979	16,600	989.50
2019-04-10	2,015	2,030	2,005	2,026	15,800	1,013
2019-04-09	2,021	2,024	1,994	2,015	17,100	1,007.50
2019-04-08	2,037	2,056	2,003	2,019	17,400	1,009.50
2019-04-05	2,012	2,036	1,994	2,032	22,900	1,016
2019-04-04	2,013	2,024	1,993	2,004	17,700	1,002
2019-04-03	1,938	2,013	1,930	2,013	33,100	1,006.50
2019-04-02	1,951	1,964	1,909	1,938	17,000	969
2019-04-01	1,906	1,973	1,906	1,956	52,100	978
2019-03-29	1,865	1,884	1,830	1,871	25,500	935.50
2019-03-28	1,834	1,881	1,820	1,865	39,300	932.50
2019-03-27	1,840	1,859	1,811	1,825	56,800	912.50
2019-03-26	1,860	1,895	1,849	1,861	63,000	930.50
2019-03-25	1,885	1,885	1,830	1,832	60,600	916
2019-03-22	1,972	1,972	1,911	1,911	41,800	955.50
2019-03-20	1,956	1,980	1,953	1,972	17,300	986
2019-03-19	1,967	1,967	1,935	1,943	25,300	971.50
2019-03-18	1,956	1,970	1,933	1,959	17,800	979.50
2019-03-15	1,940	1,956	1,925	1,926	19,400	963
2019-03-14	1,925	1,941	1,900	1,928	22,600	964
2019-03-13	1,940	1,945	1,896	1,910	37,400	955
2019-03-12	1,982	1,987	1,925	1,940	31,700	970
2019-03-11	1,979	1,979	1,925	1,955	34,300	977.50
2019-03-08	1,979	2,005	1,961	1,980	41,900	990
2019-03-07	2,061	2,061	2,000	2,016	45,300	1,008
2019-03-06	2,114	2,114	2,068	2,075	27,600	1,037.50
2019-03-05	2,094	2,133	2,087	2,129	15,400	1,064.50
2019-03-04	2,098	2,120	2,085	2,114	15,200	1,057
2019-03-01	2,097	2,103	2,089	2,092	11,800	1,046
2019-02-28	2,106	2,123	2,090	2,112	18,400	1,056
2019-02-27	2,140	2,140	2,100	2,115	12,100	1,057.50
2019-02-26	2,152	2,153	2,109	2,136	12,700	1,068
2019-02-25	2,154	2,171	2,132	2,154	14,700	1,077
2019-02-22	2,099	2,170	2,078	2,157	25,300	1,078.50
2019-02-21	2,093	2,128	2,088	2,106	22,100	1,053
2019-02-20	2,099	2,103	2,072	2,089	17,600	1,044.50
2019-02-19	2,115	2,115	2,064	2,083	26,500	1,041.50
2019-02-18	2,039	2,116	2,039	2,108	45,900	1,054
2019-02-15	2,022	2,022	1,990	1,999	18,300	999.50
2019-02-14	1,996	2,041	1,983	2,024	24,400	1,012
2019-02-13	2,010	2,022	1,975	2,003	38,900	1,001.50
2019-02-12	1,949	2,010	1,942	1,992	53,400	996
2019-02-08	1,900	1,986	1,874	1,950	85,000	975
2019-02-07	1,798	1,815	1,780	1,800	23,300	900
2019-02-06	1,815	1,817	1,796	1,798	10,000	899
2019-02-05	1,812	1,826	1,807	1,811	18,500	905.50
2019-02-04	1,794	1,814	1,792	1,812	18,900	906
2019-02-01	1,785	1,796	1,772	1,780	18,300	890
2019-01-31	1,797	1,804	1,784	1,784	22,700	892
2019-01-30	1,827	1,836	1,784	1,784	25,900	892
2019-01-29	1,800	1,822	1,787	1,816	20,800	908
2019-01-28	1,819	1,843	1,808	1,809	18,400	904.50
2019-01-25	1,862	1,868	1,812	1,819	17,500	909.50
2019-01-24	1,793	1,830	1,782	1,824	12,600	912
2019-01-23	1,789	1,801	1,777	1,793	12,100	896.50
2019-01-22	1,817	1,817	1,780	1,798	17,500	899
2019-01-21	1,807	1,838	1,802	1,817	17,100	908.50
2019-01-18	1,802	1,818	1,795	1,799	25,100	899.50
2019-01-17	1,839	1,841	1,789	1,802	19,100	901
2019-01-16	1,855	1,861	1,805	1,814	20,700	907
2019-01-15	1,781	1,872	1,774	1,860	27,900	930
2019-01-11	1,785	1,829	1,771	1,781	16,900	890.50
2019-01-10	1,810	1,810	1,760	1,780	18,000	890
2019-01-09	1,809	1,831	1,788	1,817	21,300	908.50
2019-01-08	1,806	1,835	1,784	1,810	24,300	905
2019-01-07	1,908	1,908	1,780	1,796	88,800	898
2019-01-04	1,850	1,850	1,771	1,835	22,100	917.50

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