3176 三洋貿易(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	987	995	972	984	50,100	984
2020-12-29	971	986	971	986	38,600	986
2020-12-28	972	983	964	976	48,900	976
2020-12-25	971	977	964	972	23,100	972
2020-12-24	972	981	968	972	31,200	972
2020-12-23	969	970	961	970	28,100	970
2020-12-22	965	971	955	964	70,700	964
2020-12-21	975	979	964	969	49,600	969
2020-12-18	993	993	970	976	71,800	976
2020-12-17	994	994	971	980	59,100	980
2020-12-16	1,004	1,004	985	986	25,200	986
2020-12-15	1,004	1,015	996	996	23,300	996
2020-12-14	997	1,015	993	1,007	34,600	1,007
2020-12-11	981	998	974	995	47,300	995
2020-12-10	985	990	980	981	31,800	981
2020-12-09	995	995	981	985	26,100	985
2020-12-08	979	998	973	995	43,800	995
2020-12-07	1,000	1,005	977	977	41,000	977
2020-12-04	1,013	1,020	995	997	28,700	997
2020-12-03	1,011	1,023	1,010	1,023	30,300	1,023
2020-12-02	1,047	1,054	1,009	1,010	69,200	1,010
2020-12-01	1,018	1,035	1,016	1,032	46,500	1,032
2020-11-30	1,050	1,050	1,015	1,019	72,100	1,019
2020-11-27	1,021	1,050	1,013	1,050	139,800	1,050
2020-11-26	1,010	1,026	1,003	1,013	69,200	1,013
2020-11-25	1,000	1,011	1,000	1,007	47,600	1,007
2020-11-24	989	1,004	985	993	49,600	993
2020-11-20	964	970	954	970	46,000	970
2020-11-19	967	967	956	964	35,400	964
2020-11-18	975	978	958	969	52,200	969
2020-11-17	989	989	979	981	37,400	981
2020-11-16	989	992	970	980	72,200	980
2020-11-13	990	994	979	989	54,300	989
2020-11-12	1,005	1,006	988	1,000	73,500	1,000
2020-11-11	988	1,002	982	1,001	69,900	1,001
2020-11-10	990	993	965	981	108,600	981
2020-11-09	989	1,005	951	974	178,900	974
2020-11-06	1,063	1,071	1,006	1,049	63,500	1,049
2020-11-05	1,013	1,063	990	1,063	102,400	1,063
2020-11-04	988	1,014	981	1,013	51,600	1,013
2020-11-02	965	978	959	969	31,400	969
2020-10-30	995	995	945	957	78,800	957
2020-10-29	983	993	972	990	49,300	990
2020-10-28	1,001	1,001	981	987	22,300	987
2020-10-27	1,001	1,005	987	1,003	31,100	1,003
2020-10-26	999	1,013	999	1,004	24,500	1,004
2020-10-23	1,012	1,015	999	1,000	26,700	1,000
2020-10-22	1,032	1,032	1,009	1,012	20,700	1,012
2020-10-21	1,014	1,033	1,014	1,030	20,200	1,030
2020-10-20	1,028	1,030	1,006	1,006	11,100	1,006
2020-10-19	1,004	1,030	1,004	1,030	23,800	1,030
2020-10-16	1,017	1,017	1,001	1,004	16,600	1,004
2020-10-15	1,013	1,018	1,002	1,006	18,400	1,006
2020-10-14	1,022	1,026	1,013	1,020	18,200	1,020
2020-10-13	1,032	1,034	1,009	1,022	27,500	1,022
2020-10-12	1,036	1,036	1,023	1,029	22,600	1,029
2020-10-09	1,019	1,038	1,004	1,036	59,900	1,036
2020-10-08	1,017	1,020	1,001	1,020	36,500	1,020
2020-10-07	1,012	1,020	1,009	1,017	23,900	1,017
2020-10-06	1,018	1,022	1,003	1,012	42,200	1,012
2020-10-05	997	1,017	988	1,012	43,900	1,012
2020-10-02	989	997	967	967	92,400	967
2020-09-30	1,021	1,026	994	994	42,000	994
2020-09-29	1,019	1,032	1,002	1,021	58,000	1,021
2020-09-28	1,033	1,039	1,006	1,037	72,800	1,037
2020-09-25	1,020	1,033	1,015	1,028	65,000	1,028
2020-09-24	1,016	1,016	991	1,006	69,400	1,006
2020-09-23	1,009	1,015	1,001	1,013	48,500	1,013
2020-09-18	1,006	1,013	998	1,011	46,500	1,011
2020-09-17	1,004	1,012	996	1,006	27,100	1,006
2020-09-16	1,027	1,027	999	1,007	64,400	1,007
2020-09-15	1,036	1,036	1,010	1,019	21,300	1,019
2020-09-14	1,038	1,047	1,031	1,043	19,900	1,043
2020-09-11	1,009	1,036	1,001	1,034	48,700	1,034
2020-09-10	1,004	1,016	1,004	1,013	33,300	1,013
2020-09-09	1,025	1,026	1,003	1,009	58,900	1,009
2020-09-08	1,028	1,059	1,023	1,047	71,700	1,047
2020-09-07	999	1,027	998	1,023	47,200	1,023
2020-09-04	999	999	984	991	27,900	991
2020-09-03	994	1,013	994	1,003	30,900	1,003
2020-09-02	1,004	1,004	980	985	37,100	985
2020-09-01	1,016	1,023	995	1,003	27,100	1,003
2020-08-31	1,008	1,035	1,006	1,021	41,200	1,021
2020-08-28	1,020	1,025	981	996	53,400	996
2020-08-27	1,008	1,019	997	1,019	27,100	1,019
2020-08-26	1,010	1,010	993	1,004	31,900	1,004
2020-08-25	994	1,003	992	1,002	23,500	1,002
2020-08-24	973	980	961	978	19,500	978
2020-08-21	967	975	957	960	15,000	960
2020-08-20	965	979	957	961	22,900	961
2020-08-19	966	976	947	976	21,400	976
2020-08-18	980	985	948	966	54,600	966
2020-08-17	981	989	970	977	33,200	977
2020-08-14	1,006	1,006	986	986	35,300	986
2020-08-13	998	1,006	974	1,006	75,800	1,006
2020-08-12	979	992	968	989	41,300	989
2020-08-11	920	982	920	979	63,600	979
2020-08-07	913	923	900	912	31,500	912
2020-08-06	923	925	915	923	20,800	923
2020-08-05	907	925	904	923	33,700	923
2020-08-04	927	930	904	915	41,800	915
2020-08-03	902	927	901	912	37,700	912
2020-07-31	952	952	889	894	63,400	894
2020-07-30	950	970	940	969	63,100	969
2020-07-29	954	955	942	946	20,400	946
2020-07-28	980	980	958	962	28,900	962
2020-07-27	966	979	961	979	54,700	979
2020-07-22	992	995	971	971	25,700	971
2020-07-21	994	994	967	992	24,600	992
2020-07-20	1,000	1,003	971	984	35,500	984
2020-07-17	1,000	1,009	980	993	24,200	993
2020-07-16	1,021	1,023	999	1,000	22,100	1,000
2020-07-15	1,003	1,021	1,000	1,021	31,300	1,021
2020-07-14	1,000	1,002	978	983	23,000	983
2020-07-13	966	994	966	994	31,000	994
2020-07-10	965	974	953	954	36,000	954
2020-07-09	984	984	962	969	29,900	969
2020-07-08	998	1,006	975	975	23,500	975
2020-07-07	990	1,000	981	998	32,900	998
2020-07-06	968	987	968	986	22,000	986
2020-07-03	960	974	949	966	22,500	966
2020-07-02	980	987	960	960	38,200	960
2020-07-01	1,005	1,005	978	981	38,400	981
2020-06-30	1,003	1,023	1,003	1,005	29,200	1,005
2020-06-29	1,030	1,031	991	991	34,800	991
2020-06-26	1,043	1,049	1,021	1,044	79,900	1,044
2020-06-25	1,015	1,045	1,007	1,010	35,500	1,010
2020-06-24	1,064	1,064	1,016	1,018	64,300	1,018
2020-06-23	1,048	1,065	1,043	1,054	92,900	1,054
2020-06-22	1,032	1,045	1,023	1,029	83,800	1,029
2020-06-19	1,042	1,047	1,010	1,028	71,200	1,028
2020-06-18	1,039	1,039	1,018	1,034	47,200	1,034
2020-06-17	1,022	1,042	1,010	1,039	77,900	1,039
2020-06-16	1,007	1,024	1,000	1,020	143,400	1,020
2020-06-15	996	1,007	978	984	65,400	984
2020-06-12	960	998	953	991	110,800	991
2020-06-11	1,082	1,082	1,009	1,010	71,600	1,010
2020-06-10	1,080	1,088	1,065	1,083	64,600	1,083
2020-06-09	1,114	1,117	1,071	1,083	112,200	1,083
2020-06-08	1,040	1,115	1,037	1,114	143,000	1,114
2020-06-05	1,006	1,020	997	1,018	41,800	1,018
2020-06-04	1,008	1,008	988	1,002	72,000	1,002
2020-06-03	986	1,004	983	1,003	63,800	1,003
2020-06-02	962	975	959	975	63,400	975
2020-06-01	962	963	948	959	35,800	959
2020-05-29	975	975	960	960	35,100	960
2020-05-28	968	979	960	978	77,800	978
2020-05-27	970	970	950	960	63,500	960
2020-05-26	911	962	907	962	98,200	962
2020-05-25	892	907	892	904	29,300	904
2020-05-22	891	894	886	890	34,400	890
2020-05-21	888	899	882	891	45,900	891
2020-05-20	892	894	873	885	65,600	885
2020-05-19	892	896	880	892	39,700	892
2020-05-18	880	890	868	877	27,900	877
2020-05-15	884	894	856	877	39,300	877
2020-05-14	900	900	883	884	52,000	884
2020-05-13	908	920	890	901	52,700	901
2020-05-12	930	947	918	932	76,400	932
2020-05-11	870	923	870	918	111,100	918
2020-05-08	849	859	837	859	53,500	859
2020-05-07	833	850	827	835	71,300	835
2020-05-01	865	865	840	848	63,200	848
2020-04-30	850	885	850	869	77,800	869
2020-04-28	825	841	811	841	56,900	841
2020-04-27	809	815	801	815	78,500	815
2020-04-24	835	835	801	806	74,400	806
2020-04-23	809	842	809	842	27,300	842
2020-04-22	820	825	801	809	36,100	809
2020-04-21	845	845	809	823	29,700	823
2020-04-20	850	855	835	849	34,200	849
2020-04-17	865	870	837	845	104,100	845
2020-04-16	836	861	832	858	48,500	858
2020-04-15	839	853	822	843	57,000	843
2020-04-14	804	844	801	829	59,100	829
2020-04-13	830	831	801	802	33,200	802
2020-04-10	834	838	805	833	34,100	833
2020-04-09	835	835	811	825	46,200	825
2020-04-08	820	829	795	823	82,800	823
2020-04-07	795	830	787	821	97,800	821
2020-04-06	730	766	721	758	76,600	758
2020-04-03	759	777	725	736	82,300	736
2020-04-02	765	777	750	754	92,300	754
2020-04-01	825	832	782	788	113,100	788
2020-03-31	868	869	817	826	83,800	826
2020-03-30	867	870	830	867	195,300	867
2020-03-27	889	900	862	900	102,800	900
2020-03-26	850	877	825	869	107,700	869
2020-03-25	885	885	840	865	147,200	865
2020-03-24	771	825	771	825	138,100	825
2020-03-23	728	762	702	757	161,100	757
2020-03-19	748	748	698	717	146,900	717
2020-03-18	786	799	721	722	133,600	722
2020-03-17	731	783	710	772	182,500	772
2020-03-16	800	801	754	757	126,800	757
2020-03-13	769	785	729	759	198,900	759
2020-03-12	810	823	787	819	243,400	819
2020-03-11	839	864	829	832	163,600	832
2020-03-10	824	839	769	833	165,700	833
2020-03-09	884	891	818	824	243,600	824
2020-03-06	963	966	917	919	134,600	919
2020-03-05	1,007	1,008	976	978	99,400	978
2020-03-04	988	1,003	984	988	130,400	988
2020-03-03	1,057	1,131	1,013	1,013	145,900	1,013
2020-03-02	1,021	1,075	1,012	1,051	114,800	1,051
2020-02-28	1,039	1,060	1,014	1,027	132,000	1,027
2020-02-27	1,118	1,119	1,064	1,081	105,600	1,081
2020-02-26	1,109	1,124	1,092	1,118	101,300	1,118
2020-02-25	1,101	1,149	1,081	1,128	100,100	1,128
2020-02-21	1,204	1,214	1,181	1,189	65,500	1,189
2020-02-20	1,249	1,249	1,202	1,205	42,200	1,205
2020-02-19	1,201	1,244	1,201	1,235	65,600	1,235
2020-02-18	1,192	1,216	1,190	1,205	68,800	1,205
2020-02-17	1,207	1,207	1,184	1,192	68,800	1,192
2020-02-14	1,235	1,235	1,210	1,228	55,800	1,228
2020-02-13	1,244	1,244	1,209	1,241	62,200	1,241
2020-02-12	1,260	1,267	1,229	1,240	95,600	1,240
2020-02-10	1,275	1,298	1,232	1,257	193,900	1,257
2020-02-07	1,340	1,354	1,322	1,329	64,100	1,329
2020-02-06	1,348	1,354	1,340	1,340	57,400	1,340
2020-02-05	1,340	1,361	1,316	1,325	70,800	1,325
2020-02-04	1,305	1,319	1,284	1,304	45,100	1,304
2020-02-03	1,280	1,330	1,278	1,304	96,500	1,304
2020-01-31	1,339	1,375	1,334	1,370	79,600	1,370
2020-01-30	1,331	1,365	1,319	1,331	72,600	1,331
2020-01-29	2,788	2,788	2,652	2,721	72,600	1,360.50
2020-01-28	2,708	2,785	2,666	2,762	75,100	1,381
2020-01-27	2,812	2,820	2,725	2,738	123,600	1,369
2020-01-24	2,881	2,893	2,840	2,862	71,600	1,431
2020-01-23	2,768	2,889	2,768	2,868	103,100	1,434
2020-01-22	2,770	2,793	2,755	2,760	63,400	1,380
2020-01-21	2,760	2,777	2,742	2,774	73,000	1,387
2020-01-20	2,760	2,784	2,734	2,761	122,400	1,380.50
2020-01-17	2,800	2,813	2,712	2,762	345,300	1,381
2020-01-16	2,551	2,552	2,523	2,530	16,500	1,265
2020-01-15	2,534	2,550	2,516	2,547	19,700	1,273.50
2020-01-14	2,511	2,537	2,511	2,530	20,300	1,265
2020-01-10	2,560	2,560	2,511	2,512	12,300	1,256
2020-01-09	2,570	2,579	2,546	2,550	26,800	1,275
2020-01-08	2,590	2,590	2,517	2,552	36,800	1,276
2020-01-07	2,587	2,620	2,587	2,601	24,700	1,300.50
2020-01-06	2,582	2,609	2,563	2,592	45,100	1,296

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