5958 三洋工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-081,8481,8601,8481,8572,6001,857
2021-12-071,8481,8481,8421,8481,5001,848
2021-12-061,8481,8481,8431,8431,0001,843
2021-12-031,8421,8521,8421,8489001,848
2021-12-021,8511,8661,8421,8421,3001,842
2021-12-011,8511,8601,8511,8518001,851
2021-11-301,8771,8771,8511,8512,4001,851
2021-11-291,8751,8751,8581,8614,6001,861
2021-11-261,8761,8761,8681,8681,2001,868
2021-11-251,8681,8801,8681,8763001,876
2021-11-241,8841,8841,8671,8759001,875
2021-11-221,8821,8841,8821,8842001,884
2021-11-191,8801,8801,8671,8675001,867
2021-11-181,8711,8921,8711,8897001,889
2021-11-171,8711,8711,8711,8712001,871
2021-11-161,8811,8831,8811,8831,4001,883
2021-11-151,8791,8831,8791,8816001,881
2021-11-121,8821,8831,8701,8792,9001,879
2021-11-111,8711,8791,8711,8721,4001,872
2021-11-101,8701,8701,8501,8603,2001,860
2021-11-091,8771,9001,8621,9004,4001,900
2021-11-081,8861,8861,8651,8752,0001,875
2021-11-051,8581,8811,8581,8581,9001,858
2021-11-041,8601,8781,8601,8781,4001,878
2021-11-021,8651,8671,8571,8622,4001,862
2021-11-011,8581,8651,8571,8602,5001,860
2021-10-291,8611,8631,8601,8633,1001,863
2021-10-281,8791,8871,8571,8572,2001,857
2021-10-271,8951,8951,8841,8842,0001,884
2021-10-261,8791,8931,8791,8926001,892
2021-10-251,8741,8871,8741,8851,3001,885
2021-10-221,8681,8681,8681,8682001,868
2021-10-211,8811,8811,8681,8681,4001,868
2021-10-201,8821,8901,8551,8713,9001,871
2021-10-191,8861,8861,8791,8792001,879
2021-10-181,8731,9091,8681,8682,7001,868
2021-10-151,8751,8891,8731,8738001,873
2021-10-141,8651,8671,8641,8679001,867
2021-10-131,8691,8721,8591,8651,6001,865
2021-10-121,8701,8761,8611,8762,9001,876
2021-10-111,8921,8921,8691,8881,6001,888
2021-10-081,8831,8831,8671,8821,6001,882
2021-10-071,8761,8761,8571,8571,5001,857
2021-10-061,8741,8741,8581,8588001,858
2021-10-051,8611,8641,8511,8513,7001,851
2021-10-041,8701,8771,8661,8668001,866
2021-10-011,8951,8951,8691,8691,0001,869
2021-09-301,9101,9101,8951,8952,5001,895
2021-09-291,8911,9071,8911,8951,6001,895
2021-09-281,9051,9181,8971,9182,5001,918
2021-09-271,9171,9171,8871,9124,2001,912
2021-09-241,9011,9171,9011,9172,4001,917
2021-09-221,8921,9091,8921,8941,3001,894
2021-09-211,8951,9091,8911,9032,8001,903
2021-09-171,8941,9171,8941,9173,1001,917
2021-09-161,9151,9151,9101,9111,6001,911
2021-09-151,9031,9151,9011,9151,5001,915
2021-09-141,9091,9121,9021,9121,8001,912
2021-09-131,9121,9121,9021,9124,6001,912
2021-09-101,9061,9151,9021,9155,6001,915
2021-09-091,9061,9061,8801,8981,7001,898
2021-09-081,9061,9061,8961,9062,3001,906
2021-09-071,9091,9101,8721,8914,3001,891
2021-09-061,8861,9021,8861,9022,0001,902
2021-09-031,8581,8861,8581,8861,2001,886
2021-09-021,8681,8701,8681,8681,0001,868
2021-09-011,8551,8611,8551,8615001,861
2021-08-311,8631,8631,8561,8567001,856
2021-08-301,8611,8731,8571,8736001,873
2021-08-271,8711,8741,8711,8741,9001,874
2021-08-261,8701,8701,8621,8701,2001,870
2021-08-251,8751,8751,8531,8702,5001,870
2021-08-241,8731,8751,8571,8751,4001,875
2021-08-231,8771,8801,8601,8738001,873
2021-08-201,8631,8671,8511,8512,0001,851
2021-08-191,8721,8751,8621,8636001,863
2021-08-181,8701,8721,8701,8711,4001,871
2021-08-171,8581,8701,8581,8702001,870
2021-08-161,8651,8651,8521,8522,0001,852
2021-08-131,8771,8771,8561,8653001,865
2021-08-121,8771,8781,8771,8782,9001,878
2021-08-111,8781,8781,8721,8771,4001,877
2021-08-101,8571,8721,8571,8641,6001,864
2021-08-061,8871,8871,8451,8501,0001,850
2021-08-051,8811,8811,8431,8681,8001,868
2021-08-041,8811,8811,8811,8812001,881
2021-08-031,8881,8881,8741,8744001,874
2021-08-021,8741,8861,8651,8781,0001,878
2021-07-301,8911,8911,8581,8761,3001,876
2021-07-291,8911,8911,8911,8916001,891
2021-07-281,8891,8891,8671,8674001,867
2021-07-271,9021,9021,8601,8995,1001,899
2021-07-261,8751,9061,8751,8831,0001,883
2021-07-211,8731,8731,8631,8681,4001,868
2021-07-201,8681,9061,8671,8752,7001,875
2021-07-191,9091,9091,8681,8682,4001,868
2021-07-161,8791,8801,8721,8781,5001,878
2021-07-151,8831,9161,8831,8838001,883
2021-07-141,9041,9051,8811,8881,1001,888
2021-07-131,9001,9001,8951,8951,0001,895
2021-07-121,9281,9281,8941,89713,9001,897
2021-07-091,8611,8801,8521,8806,4001,880
2021-07-081,8511,8721,8511,8611,7001,861
2021-07-071,8501,9001,8451,8456,7001,845
2021-07-061,8471,8501,8411,8502,1001,850
2021-07-051,8351,8371,8351,8377001,837
2021-07-021,8521,8521,8351,8485001,848
2021-07-011,8531,8551,8211,8213,0001,821
2021-06-301,8631,8631,8511,8511,1001,851
2021-06-291,8601,8661,8561,8631,2001,863
2021-06-281,8871,8871,8601,8683,6001,868
2021-06-251,8701,8801,8701,8791,8001,879
2021-06-241,8701,8701,8601,8606001,860
2021-06-231,8601,8701,8591,8709001,870
2021-06-221,8691,8691,8651,8651,1001,865
2021-06-211,8581,8581,8531,8531,6001,853
2021-06-181,8811,8831,8711,8727001,872
2021-06-171,8731,8891,8671,8899001,889
2021-06-161,8961,8961,8571,8733,0001,873
2021-06-151,8721,8801,8691,8691,0001,869
2021-06-141,8781,8781,8571,8673,0001,867
2021-06-111,8671,8761,8671,8673,4001,867
2021-06-101,8771,8771,8541,8543,4001,854
2021-06-091,8901,8901,8621,8651,1001,865
2021-06-081,8661,8741,8651,8712,4001,871
2021-06-071,8661,8891,8661,8812,1001,881
2021-06-041,9021,9021,8921,8921,0001,892
2021-06-031,8851,9021,8851,9011,3001,901
2021-06-021,8801,8851,8801,8855001,885
2021-06-011,8921,8921,8801,8807001,880
2021-05-311,8871,8951,8731,8731,1001,873
2021-05-281,8581,8871,8581,8873,0001,887
2021-05-271,8801,8801,8501,8733,3001,873
2021-05-261,8711,8891,8711,8821,8001,882
2021-05-251,8811,8811,8621,8749001,874
2021-05-241,8771,8831,8591,8819001,881
2021-05-211,8781,8781,8631,8636001,863
2021-05-201,8831,8831,8761,8781,1001,878
2021-05-191,8771,8941,8611,8611,3001,861
2021-05-181,8871,8871,8751,8766001,876
2021-05-171,8991,9011,8661,8771,4001,877
2021-05-141,8971,8971,8681,8812,4001,881
2021-05-131,8571,8871,8571,8632,4001,863
2021-05-121,8871,9231,8501,89713,4001,897
2021-05-111,8482,0751,8481,96725,3001,967
2021-05-101,8411,8561,8411,8471,2001,847
2021-05-071,8451,8461,8341,8391,3001,839
2021-05-061,8281,8281,8171,8251,5001,825
2021-04-301,8031,8161,8031,8031,6001,803
2021-04-281,8231,8251,8011,8013,2001,801
2021-04-271,8231,8521,8231,8262,8001,826
2021-04-261,8311,8461,8221,8392,4001,839
2021-04-231,8391,8391,8391,8392001,839
2021-04-221,8321,8481,8321,8478001,847
2021-04-211,8221,8621,8221,8263,3001,826
2021-04-201,8351,8351,8291,8291,3001,829
2021-04-191,8311,8591,8311,8346001,834
2021-04-161,8621,8771,8221,8364,1001,836
2021-04-151,8551,8801,8401,8791,8001,879
2021-04-141,8541,8681,8541,8647001,864
2021-04-131,8571,8571,8421,8421,3001,842
2021-04-121,8841,8851,8681,8692,9001,869
2021-04-091,8741,8781,8471,8782,3001,878
2021-04-081,8741,8741,8591,8651,2001,865
2021-04-071,8631,8831,8601,8751,7001,875
2021-04-061,8701,8751,8501,8571,6001,857
2021-04-051,8501,8701,8501,8641,5001,864
2021-04-021,8491,8521,8371,8501,3001,850
2021-04-011,8551,8951,8481,8481,6001,848
2021-03-311,8501,8921,8501,8512,1001,851
2021-03-301,8671,8691,8661,8663,3001,866
2021-03-291,8951,9001,8761,8995,2001,899
2021-03-261,8731,8951,8731,8872,3001,887
2021-03-251,8711,8851,8621,8851,8001,885
2021-03-241,8941,8941,8611,8621,6001,862
2021-03-231,8901,8941,8811,8931,9001,893
2021-03-221,8791,8941,8741,8803,5001,880
2021-03-191,8631,8931,8631,8932,8001,893
2021-03-181,8691,8721,8621,8702,7001,870
2021-03-171,8591,8701,8591,8701,4001,870
2021-03-161,8591,8641,8511,8641,2001,864
2021-03-151,8571,8601,8571,8592,0001,859
2021-03-121,8571,8711,8531,8576,2001,857
2021-03-111,8501,8971,8441,8974,7001,897
2021-03-101,8511,8511,8211,8463,5001,846
2021-03-091,8481,8501,8401,8502,6001,850
2021-03-081,8481,8481,8211,8342,0001,834
2021-03-051,8081,8341,8081,8302,0001,830
2021-03-041,8181,8201,8061,8202,4001,820
2021-03-031,8011,8151,8011,8151,6001,815
2021-03-021,8501,8501,8101,8104,2001,810
2021-03-011,8641,8691,8361,8453,6001,845
2021-02-261,8481,8481,8331,8331,9001,833
2021-02-251,8431,8481,8401,8483,6001,848
2021-02-241,8531,8541,8461,8462,3001,846
2021-02-221,8441,8521,8441,8528001,852
2021-02-191,8451,8451,8431,8431,0001,843
2021-02-181,8531,8561,8461,8471,6001,847
2021-02-171,8501,8541,8341,8534,0001,853
2021-02-161,8701,8731,8531,8571,6001,857
2021-02-151,8901,8911,8861,8868001,886
2021-02-121,8811,8821,8771,8774,7001,877
2021-02-101,8931,8931,8841,8841,3001,884
2021-02-091,9051,9051,8801,8931,6001,893
2021-02-081,8791,8891,8721,8893,0001,889
2021-02-051,8631,8641,8561,8642,0001,864
2021-02-041,8611,8611,8471,8547001,854
2021-02-031,8531,8621,8481,8481,6001,848
2021-02-021,8631,8631,8531,8535001,853
2021-02-011,8461,8521,8421,8421,0001,842
2021-01-291,8621,8621,8471,8471,5001,847
2021-01-281,8901,9311,8501,85310,8001,853
2021-01-271,8931,9101,8501,8674,4001,867
2021-01-261,8691,8761,8691,8761,9001,876
2021-01-251,8591,8591,8541,8541,0001,854
2021-01-221,8791,8911,8591,8591,3001,859
2021-01-211,8551,8871,8551,8793,5001,879
2021-01-201,9221,9221,8871,8872,5001,887
2021-01-191,9461,9461,9281,9284001,928
2021-01-181,9351,9441,9351,9443001,944
2021-01-151,9601,9691,9361,9381,0001,938
2021-01-141,9781,9781,9761,9765001,976
2021-01-131,9611,9801,9611,9809001,980
2021-01-121,9801,9941,9621,97411,0001,974
2021-01-081,9231,9411,9231,9415,4001,941
2021-01-071,9281,9331,9191,9232,8001,923
2021-01-061,9151,9251,8921,9112,8001,911
2021-01-051,9371,9501,8951,8993,4001,899
2021-01-041,8851,9051,8821,9032,7001,903

分割・併合履歴 : [2017-09-27]1株→0.1株