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
2021-12-08	1,848	1,860	1,848	1,857	2,600	1,857
2021-12-07	1,848	1,848	1,842	1,848	1,500	1,848
2021-12-06	1,848	1,848	1,843	1,843	1,000	1,843
2021-12-03	1,842	1,852	1,842	1,848	900	1,848
2021-12-02	1,851	1,866	1,842	1,842	1,300	1,842
2021-12-01	1,851	1,860	1,851	1,851	800	1,851
2021-11-30	1,877	1,877	1,851	1,851	2,400	1,851
2021-11-29	1,875	1,875	1,858	1,861	4,600	1,861
2021-11-26	1,876	1,876	1,868	1,868	1,200	1,868
2021-11-25	1,868	1,880	1,868	1,876	300	1,876
2021-11-24	1,884	1,884	1,867	1,875	900	1,875
2021-11-22	1,882	1,884	1,882	1,884	200	1,884
2021-11-19	1,880	1,880	1,867	1,867	500	1,867
2021-11-18	1,871	1,892	1,871	1,889	700	1,889
2021-11-17	1,871	1,871	1,871	1,871	200	1,871
2021-11-16	1,881	1,883	1,881	1,883	1,400	1,883
2021-11-15	1,879	1,883	1,879	1,881	600	1,881
2021-11-12	1,882	1,883	1,870	1,879	2,900	1,879
2021-11-11	1,871	1,879	1,871	1,872	1,400	1,872
2021-11-10	1,870	1,870	1,850	1,860	3,200	1,860
2021-11-09	1,877	1,900	1,862	1,900	4,400	1,900
2021-11-08	1,886	1,886	1,865	1,875	2,000	1,875
2021-11-05	1,858	1,881	1,858	1,858	1,900	1,858
2021-11-04	1,860	1,878	1,860	1,878	1,400	1,878
2021-11-02	1,865	1,867	1,857	1,862	2,400	1,862
2021-11-01	1,858	1,865	1,857	1,860	2,500	1,860
2021-10-29	1,861	1,863	1,860	1,863	3,100	1,863
2021-10-28	1,879	1,887	1,857	1,857	2,200	1,857
2021-10-27	1,895	1,895	1,884	1,884	2,000	1,884
2021-10-26	1,879	1,893	1,879	1,892	600	1,892
2021-10-25	1,874	1,887	1,874	1,885	1,300	1,885
2021-10-22	1,868	1,868	1,868	1,868	200	1,868
2021-10-21	1,881	1,881	1,868	1,868	1,400	1,868
2021-10-20	1,882	1,890	1,855	1,871	3,900	1,871
2021-10-19	1,886	1,886	1,879	1,879	200	1,879
2021-10-18	1,873	1,909	1,868	1,868	2,700	1,868
2021-10-15	1,875	1,889	1,873	1,873	800	1,873
2021-10-14	1,865	1,867	1,864	1,867	900	1,867
2021-10-13	1,869	1,872	1,859	1,865	1,600	1,865
2021-10-12	1,870	1,876	1,861	1,876	2,900	1,876
2021-10-11	1,892	1,892	1,869	1,888	1,600	1,888
2021-10-08	1,883	1,883	1,867	1,882	1,600	1,882
2021-10-07	1,876	1,876	1,857	1,857	1,500	1,857
2021-10-06	1,874	1,874	1,858	1,858	800	1,858
2021-10-05	1,861	1,864	1,851	1,851	3,700	1,851
2021-10-04	1,870	1,877	1,866	1,866	800	1,866
2021-10-01	1,895	1,895	1,869	1,869	1,000	1,869
2021-09-30	1,910	1,910	1,895	1,895	2,500	1,895
2021-09-29	1,891	1,907	1,891	1,895	1,600	1,895
2021-09-28	1,905	1,918	1,897	1,918	2,500	1,918
2021-09-27	1,917	1,917	1,887	1,912	4,200	1,912
2021-09-24	1,901	1,917	1,901	1,917	2,400	1,917
2021-09-22	1,892	1,909	1,892	1,894	1,300	1,894
2021-09-21	1,895	1,909	1,891	1,903	2,800	1,903
2021-09-17	1,894	1,917	1,894	1,917	3,100	1,917
2021-09-16	1,915	1,915	1,910	1,911	1,600	1,911
2021-09-15	1,903	1,915	1,901	1,915	1,500	1,915
2021-09-14	1,909	1,912	1,902	1,912	1,800	1,912
2021-09-13	1,912	1,912	1,902	1,912	4,600	1,912
2021-09-10	1,906	1,915	1,902	1,915	5,600	1,915
2021-09-09	1,906	1,906	1,880	1,898	1,700	1,898
2021-09-08	1,906	1,906	1,896	1,906	2,300	1,906
2021-09-07	1,909	1,910	1,872	1,891	4,300	1,891
2021-09-06	1,886	1,902	1,886	1,902	2,000	1,902
2021-09-03	1,858	1,886	1,858	1,886	1,200	1,886
2021-09-02	1,868	1,870	1,868	1,868	1,000	1,868
2021-09-01	1,855	1,861	1,855	1,861	500	1,861
2021-08-31	1,863	1,863	1,856	1,856	700	1,856
2021-08-30	1,861	1,873	1,857	1,873	600	1,873
2021-08-27	1,871	1,874	1,871	1,874	1,900	1,874
2021-08-26	1,870	1,870	1,862	1,870	1,200	1,870
2021-08-25	1,875	1,875	1,853	1,870	2,500	1,870
2021-08-24	1,873	1,875	1,857	1,875	1,400	1,875
2021-08-23	1,877	1,880	1,860	1,873	800	1,873
2021-08-20	1,863	1,867	1,851	1,851	2,000	1,851
2021-08-19	1,872	1,875	1,862	1,863	600	1,863
2021-08-18	1,870	1,872	1,870	1,871	1,400	1,871
2021-08-17	1,858	1,870	1,858	1,870	200	1,870
2021-08-16	1,865	1,865	1,852	1,852	2,000	1,852
2021-08-13	1,877	1,877	1,856	1,865	300	1,865
2021-08-12	1,877	1,878	1,877	1,878	2,900	1,878
2021-08-11	1,878	1,878	1,872	1,877	1,400	1,877
2021-08-10	1,857	1,872	1,857	1,864	1,600	1,864
2021-08-06	1,887	1,887	1,845	1,850	1,000	1,850
2021-08-05	1,881	1,881	1,843	1,868	1,800	1,868
2021-08-04	1,881	1,881	1,881	1,881	200	1,881
2021-08-03	1,888	1,888	1,874	1,874	400	1,874
2021-08-02	1,874	1,886	1,865	1,878	1,000	1,878
2021-07-30	1,891	1,891	1,858	1,876	1,300	1,876
2021-07-29	1,891	1,891	1,891	1,891	600	1,891
2021-07-28	1,889	1,889	1,867	1,867	400	1,867
2021-07-27	1,902	1,902	1,860	1,899	5,100	1,899
2021-07-26	1,875	1,906	1,875	1,883	1,000	1,883
2021-07-21	1,873	1,873	1,863	1,868	1,400	1,868
2021-07-20	1,868	1,906	1,867	1,875	2,700	1,875
2021-07-19	1,909	1,909	1,868	1,868	2,400	1,868
2021-07-16	1,879	1,880	1,872	1,878	1,500	1,878
2021-07-15	1,883	1,916	1,883	1,883	800	1,883
2021-07-14	1,904	1,905	1,881	1,888	1,100	1,888
2021-07-13	1,900	1,900	1,895	1,895	1,000	1,895
2021-07-12	1,928	1,928	1,894	1,897	13,900	1,897
2021-07-09	1,861	1,880	1,852	1,880	6,400	1,880
2021-07-08	1,851	1,872	1,851	1,861	1,700	1,861
2021-07-07	1,850	1,900	1,845	1,845	6,700	1,845
2021-07-06	1,847	1,850	1,841	1,850	2,100	1,850
2021-07-05	1,835	1,837	1,835	1,837	700	1,837
2021-07-02	1,852	1,852	1,835	1,848	500	1,848
2021-07-01	1,853	1,855	1,821	1,821	3,000	1,821
2021-06-30	1,863	1,863	1,851	1,851	1,100	1,851
2021-06-29	1,860	1,866	1,856	1,863	1,200	1,863
2021-06-28	1,887	1,887	1,860	1,868	3,600	1,868
2021-06-25	1,870	1,880	1,870	1,879	1,800	1,879
2021-06-24	1,870	1,870	1,860	1,860	600	1,860
2021-06-23	1,860	1,870	1,859	1,870	900	1,870
2021-06-22	1,869	1,869	1,865	1,865	1,100	1,865
2021-06-21	1,858	1,858	1,853	1,853	1,600	1,853
2021-06-18	1,881	1,883	1,871	1,872	700	1,872
2021-06-17	1,873	1,889	1,867	1,889	900	1,889
2021-06-16	1,896	1,896	1,857	1,873	3,000	1,873
2021-06-15	1,872	1,880	1,869	1,869	1,000	1,869
2021-06-14	1,878	1,878	1,857	1,867	3,000	1,867
2021-06-11	1,867	1,876	1,867	1,867	3,400	1,867
2021-06-10	1,877	1,877	1,854	1,854	3,400	1,854
2021-06-09	1,890	1,890	1,862	1,865	1,100	1,865
2021-06-08	1,866	1,874	1,865	1,871	2,400	1,871
2021-06-07	1,866	1,889	1,866	1,881	2,100	1,881
2021-06-04	1,902	1,902	1,892	1,892	1,000	1,892
2021-06-03	1,885	1,902	1,885	1,901	1,300	1,901
2021-06-02	1,880	1,885	1,880	1,885	500	1,885
2021-06-01	1,892	1,892	1,880	1,880	700	1,880
2021-05-31	1,887	1,895	1,873	1,873	1,100	1,873
2021-05-28	1,858	1,887	1,858	1,887	3,000	1,887
2021-05-27	1,880	1,880	1,850	1,873	3,300	1,873
2021-05-26	1,871	1,889	1,871	1,882	1,800	1,882
2021-05-25	1,881	1,881	1,862	1,874	900	1,874
2021-05-24	1,877	1,883	1,859	1,881	900	1,881
2021-05-21	1,878	1,878	1,863	1,863	600	1,863
2021-05-20	1,883	1,883	1,876	1,878	1,100	1,878
2021-05-19	1,877	1,894	1,861	1,861	1,300	1,861
2021-05-18	1,887	1,887	1,875	1,876	600	1,876
2021-05-17	1,899	1,901	1,866	1,877	1,400	1,877
2021-05-14	1,897	1,897	1,868	1,881	2,400	1,881
2021-05-13	1,857	1,887	1,857	1,863	2,400	1,863
2021-05-12	1,887	1,923	1,850	1,897	13,400	1,897
2021-05-11	1,848	2,075	1,848	1,967	25,300	1,967
2021-05-10	1,841	1,856	1,841	1,847	1,200	1,847
2021-05-07	1,845	1,846	1,834	1,839	1,300	1,839
2021-05-06	1,828	1,828	1,817	1,825	1,500	1,825
2021-04-30	1,803	1,816	1,803	1,803	1,600	1,803
2021-04-28	1,823	1,825	1,801	1,801	3,200	1,801
2021-04-27	1,823	1,852	1,823	1,826	2,800	1,826
2021-04-26	1,831	1,846	1,822	1,839	2,400	1,839
2021-04-23	1,839	1,839	1,839	1,839	200	1,839
2021-04-22	1,832	1,848	1,832	1,847	800	1,847
2021-04-21	1,822	1,862	1,822	1,826	3,300	1,826
2021-04-20	1,835	1,835	1,829	1,829	1,300	1,829
2021-04-19	1,831	1,859	1,831	1,834	600	1,834
2021-04-16	1,862	1,877	1,822	1,836	4,100	1,836
2021-04-15	1,855	1,880	1,840	1,879	1,800	1,879
2021-04-14	1,854	1,868	1,854	1,864	700	1,864
2021-04-13	1,857	1,857	1,842	1,842	1,300	1,842
2021-04-12	1,884	1,885	1,868	1,869	2,900	1,869
2021-04-09	1,874	1,878	1,847	1,878	2,300	1,878
2021-04-08	1,874	1,874	1,859	1,865	1,200	1,865
2021-04-07	1,863	1,883	1,860	1,875	1,700	1,875
2021-04-06	1,870	1,875	1,850	1,857	1,600	1,857
2021-04-05	1,850	1,870	1,850	1,864	1,500	1,864
2021-04-02	1,849	1,852	1,837	1,850	1,300	1,850
2021-04-01	1,855	1,895	1,848	1,848	1,600	1,848
2021-03-31	1,850	1,892	1,850	1,851	2,100	1,851
2021-03-30	1,867	1,869	1,866	1,866	3,300	1,866
2021-03-29	1,895	1,900	1,876	1,899	5,200	1,899
2021-03-26	1,873	1,895	1,873	1,887	2,300	1,887
2021-03-25	1,871	1,885	1,862	1,885	1,800	1,885
2021-03-24	1,894	1,894	1,861	1,862	1,600	1,862
2021-03-23	1,890	1,894	1,881	1,893	1,900	1,893
2021-03-22	1,879	1,894	1,874	1,880	3,500	1,880
2021-03-19	1,863	1,893	1,863	1,893	2,800	1,893
2021-03-18	1,869	1,872	1,862	1,870	2,700	1,870
2021-03-17	1,859	1,870	1,859	1,870	1,400	1,870
2021-03-16	1,859	1,864	1,851	1,864	1,200	1,864
2021-03-15	1,857	1,860	1,857	1,859	2,000	1,859
2021-03-12	1,857	1,871	1,853	1,857	6,200	1,857
2021-03-11	1,850	1,897	1,844	1,897	4,700	1,897
2021-03-10	1,851	1,851	1,821	1,846	3,500	1,846
2021-03-09	1,848	1,850	1,840	1,850	2,600	1,850
2021-03-08	1,848	1,848	1,821	1,834	2,000	1,834
2021-03-05	1,808	1,834	1,808	1,830	2,000	1,830
2021-03-04	1,818	1,820	1,806	1,820	2,400	1,820
2021-03-03	1,801	1,815	1,801	1,815	1,600	1,815
2021-03-02	1,850	1,850	1,810	1,810	4,200	1,810
2021-03-01	1,864	1,869	1,836	1,845	3,600	1,845
2021-02-26	1,848	1,848	1,833	1,833	1,900	1,833
2021-02-25	1,843	1,848	1,840	1,848	3,600	1,848
2021-02-24	1,853	1,854	1,846	1,846	2,300	1,846
2021-02-22	1,844	1,852	1,844	1,852	800	1,852
2021-02-19	1,845	1,845	1,843	1,843	1,000	1,843
2021-02-18	1,853	1,856	1,846	1,847	1,600	1,847
2021-02-17	1,850	1,854	1,834	1,853	4,000	1,853
2021-02-16	1,870	1,873	1,853	1,857	1,600	1,857
2021-02-15	1,890	1,891	1,886	1,886	800	1,886
2021-02-12	1,881	1,882	1,877	1,877	4,700	1,877
2021-02-10	1,893	1,893	1,884	1,884	1,300	1,884
2021-02-09	1,905	1,905	1,880	1,893	1,600	1,893
2021-02-08	1,879	1,889	1,872	1,889	3,000	1,889
2021-02-05	1,863	1,864	1,856	1,864	2,000	1,864
2021-02-04	1,861	1,861	1,847	1,854	700	1,854
2021-02-03	1,853	1,862	1,848	1,848	1,600	1,848
2021-02-02	1,863	1,863	1,853	1,853	500	1,853
2021-02-01	1,846	1,852	1,842	1,842	1,000	1,842
2021-01-29	1,862	1,862	1,847	1,847	1,500	1,847
2021-01-28	1,890	1,931	1,850	1,853	10,800	1,853
2021-01-27	1,893	1,910	1,850	1,867	4,400	1,867
2021-01-26	1,869	1,876	1,869	1,876	1,900	1,876
2021-01-25	1,859	1,859	1,854	1,854	1,000	1,854
2021-01-22	1,879	1,891	1,859	1,859	1,300	1,859
2021-01-21	1,855	1,887	1,855	1,879	3,500	1,879
2021-01-20	1,922	1,922	1,887	1,887	2,500	1,887
2021-01-19	1,946	1,946	1,928	1,928	400	1,928
2021-01-18	1,935	1,944	1,935	1,944	300	1,944
2021-01-15	1,960	1,969	1,936	1,938	1,000	1,938
2021-01-14	1,978	1,978	1,976	1,976	500	1,976
2021-01-13	1,961	1,980	1,961	1,980	900	1,980
2021-01-12	1,980	1,994	1,962	1,974	11,000	1,974
2021-01-08	1,923	1,941	1,923	1,941	5,400	1,941
2021-01-07	1,928	1,933	1,919	1,923	2,800	1,923
2021-01-06	1,915	1,925	1,892	1,911	2,800	1,911
2021-01-05	1,937	1,950	1,895	1,899	3,400	1,899
2021-01-04	1,885	1,905	1,882	1,903	2,700	1,903

分割・併合履歴： [2017-09-27]1株→0.1株