5958 三洋工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-201,8011,8011,7901,8001,2001,800
2022-05-191,8041,8041,8021,8023001,802
2022-05-181,7991,8001,7991,8004001,800
2022-05-171,7941,7941,7941,7943001,794
2022-05-161,7741,7901,7701,7811,2001,781
2022-05-131,7821,7941,7821,7916001,791
2022-05-121,8231,8231,7941,7944,2001,794
2022-05-111,7691,8471,7351,7854,1001,785
2022-05-101,7801,7821,7411,7414,5001,741
2022-05-091,8211,8211,7801,7802,6001,780
2022-05-061,8421,8421,8101,8181,5001,818
2022-05-021,8121,8451,8121,8201,2001,820
2022-04-281,7911,8471,7911,8472,0001,847
2022-04-271,8231,8441,8131,8297,9001,829
2022-04-261,8301,8311,8291,8291,3001,829
2022-04-251,8451,8451,8251,8281,6001,828
2022-04-221,8471,8501,8321,8462,1001,846
2022-04-211,8401,8461,8301,8462,0001,846
2022-04-201,8201,8301,8171,8304001,830
2022-04-191,7881,8171,7881,8171,5001,817
2022-04-181,7841,8211,7661,7702,6001,770
2022-04-151,7651,8501,7651,8204,9001,820
2022-04-141,7931,7991,7631,7633,9001,763
2022-04-131,8551,8551,8301,8304,6001,830
2022-04-121,9001,9001,8781,8853,6001,885
2022-04-111,9421,9421,9151,9243,3001,924
2022-04-081,8741,9451,8741,9459,6001,945
2022-04-071,8471,8661,8231,8661,0001,866
2022-04-061,8601,8601,8461,8471,4001,847
2022-04-051,8561,8641,8241,8591,4001,859
2022-04-041,8581,8661,8521,8662,0001,866
2022-04-011,8631,8631,8581,8581,4001,858
2022-03-311,8761,8761,8561,8611,5001,861
2022-03-301,8631,8741,8131,8742,1001,874
2022-03-291,8501,9001,8501,8983,6001,898
2022-03-281,8901,8901,8771,8772,3001,877
2022-03-251,8541,8661,8411,8661,2001,866
2022-03-241,8321,8551,8321,8551,1001,855
2022-03-231,8361,8491,8311,8482,3001,848
2022-03-221,8111,8241,8031,8242,0001,824
2022-03-181,8021,8151,8021,8157001,815
2022-03-171,8001,8251,7981,8051,4001,805
2022-03-161,7781,7861,7751,7751,2001,775
2022-03-151,7581,7931,7581,7769001,776
2022-03-141,7781,7781,7601,7693,1001,769
2022-03-111,7591,7731,7561,7672,6001,767
2022-03-101,7791,7791,7601,7732,5001,773
2022-03-091,7861,7861,7531,7562,3001,756
2022-03-081,7991,8261,7841,7902,1001,790
2022-03-071,8111,8111,7831,7831,7001,783
2022-03-041,8141,8261,8081,8141,2001,814
2022-03-031,8101,8101,8001,8086001,808
2022-03-021,7991,8041,7991,8001,5001,800
2022-03-011,8491,8591,8351,8352,2001,835
2022-02-281,8681,8681,8361,8362,7001,836
2022-02-251,8451,8451,8401,8421,6001,842
2022-02-241,8361,8361,7971,8162,2001,816
2022-02-221,8441,8441,8321,8321,3001,832
2022-02-211,8361,8441,8361,8444001,844
2022-02-181,8321,8451,8321,8453,0001,845
2022-02-171,8311,8441,8311,8442001,844
2022-02-161,8451,8451,8451,8456001,845
2022-02-151,8501,8501,8451,8459001,845
2022-02-141,8251,8401,8251,8283,3001,828
2022-02-101,8431,8461,8311,8353,3001,835
2022-02-091,8391,8391,8251,8391,5001,839
2022-02-081,8271,8451,8061,8062,3001,806
2022-02-071,8261,8261,8091,8091,1001,809
2022-02-041,8361,8431,8241,8261,1001,826
2022-02-031,8091,8161,8091,8167001,816
2022-02-021,8361,8361,8311,8317001,831
2022-02-011,8351,8471,8351,8366001,836
2022-01-311,8351,8481,8031,8149001,814
2022-01-281,8021,8231,8021,8211,5001,821
2022-01-271,8561,8561,8021,8023,4001,802
2022-01-261,8261,8381,8261,8381,1001,838
2022-01-251,8311,8361,8241,8368001,836
2022-01-241,8241,8501,8241,8271,0001,827
2022-01-211,8151,8241,8141,8249001,824
2022-01-201,8131,8391,8131,8194001,819
2022-01-191,8451,8451,8131,8133,3001,813
2022-01-181,8351,8511,8351,8451,1001,845
2022-01-171,8521,8581,8401,8472,5001,847
2022-01-141,8501,8601,8501,8522,0001,852
2022-01-131,8601,8651,8551,8601,1001,860
2022-01-121,8591,8591,8501,85714,6001,857
2022-01-111,8181,8291,8141,8293,9001,829
2022-01-071,8131,8191,8071,8163,0001,816
2022-01-061,7821,8101,7821,8063,8001,806
2022-01-051,7681,7801,7651,7804,4001,780
2022-01-041,7671,7671,7431,7556,8001,755

分割・併合履歴 : [2017-09-27]1株→0.1株