5958 三洋工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 3,120 | 3,120 | 3,100 | 3,115 | 3,300 | 3,115 |
| 2024-10-22 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 3,100 |
| 2024-10-21 | 3,075 | 3,120 | 3,075 | 3,080 | 1,700 | 3,080 |
| 2024-10-18 | 3,105 | 3,130 | 3,075 | 3,085 | 4,800 | 3,085 |
| 2024-10-17 | 3,125 | 3,125 | 3,100 | 3,105 | 1,600 | 3,105 |
| 2024-10-16 | 3,075 | 3,145 | 3,075 | 3,100 | 4,000 | 3,100 |
| 2024-10-15 | 3,075 | 3,135 | 3,065 | 3,095 | 4,400 | 3,095 |
| 2024-10-11 | 3,070 | 3,130 | 3,050 | 3,065 | 8,700 | 3,065 |
| 2024-10-10 | 3,105 | 3,105 | 3,040 | 3,055 | 2,400 | 3,055 |
| 2024-10-09 | 3,185 | 3,185 | 3,055 | 3,080 | 9,400 | 3,080 |
| 2024-10-08 | 3,170 | 3,225 | 3,145 | 3,145 | 3,300 | 3,145 |
| 2024-10-07 | 3,140 | 3,235 | 3,140 | 3,190 | 5,300 | 3,190 |
| 2024-10-04 | 3,105 | 3,125 | 3,085 | 3,125 | 2,300 | 3,125 |
| 2024-10-03 | 3,165 | 3,165 | 3,095 | 3,100 | 5,100 | 3,100 |
| 2024-10-02 | 3,055 | 3,150 | 3,050 | 3,125 | 4,700 | 3,125 |
| 2024-10-01 | 3,045 | 3,100 | 3,010 | 3,045 | 1,700 | 3,045 |
| 2024-09-30 | 3,010 | 3,060 | 3,010 | 3,025 | 2,700 | 3,025 |
| 2024-09-27 | 3,145 | 3,145 | 3,050 | 3,050 | 11,600 | 3,050 |
| 2024-09-26 | 3,070 | 3,190 | 3,070 | 3,185 | 5,300 | 3,185 |
| 2024-09-25 | 3,045 | 3,100 | 3,045 | 3,070 | 6,300 | 3,070 |
| 2024-09-24 | 3,200 | 3,200 | 3,115 | 3,115 | 1,600 | 3,115 |
| 2024-09-20 | 3,120 | 3,205 | 3,120 | 3,205 | 500 | 3,205 |
| 2024-09-19 | 3,110 | 3,195 | 3,095 | 3,095 | 7,200 | 3,095 |
| 2024-09-18 | 3,105 | 3,155 | 3,090 | 3,135 | 1,700 | 3,135 |
| 2024-09-17 | 3,090 | 3,120 | 3,055 | 3,090 | 2,900 | 3,090 |
| 2024-09-13 | 3,140 | 3,140 | 3,080 | 3,105 | 2,700 | 3,105 |
| 2024-09-12 | 3,175 | 3,220 | 3,120 | 3,155 | 5,900 | 3,155 |
| 2024-09-11 | 3,275 | 3,300 | 3,085 | 3,155 | 9,600 | 3,155 |
| 2024-09-10 | 3,230 | 3,330 | 3,230 | 3,310 | 8,200 | 3,310 |
| 2024-09-09 | 3,155 | 3,300 | 3,015 | 3,230 | 9,500 | 3,230 |
| 2024-09-06 | 3,110 | 3,215 | 3,110 | 3,195 | 7,900 | 3,195 |
| 2024-09-05 | 3,020 | 3,135 | 3,020 | 3,085 | 13,900 | 3,085 |
| 2024-09-04 | 3,025 | 3,040 | 2,948 | 3,030 | 6,500 | 3,030 |
| 2024-09-03 | 3,050 | 3,190 | 3,050 | 3,090 | 8,700 | 3,090 |
| 2024-09-02 | 2,980 | 3,160 | 2,980 | 3,120 | 11,600 | 3,120 |
| 2024-08-30 | 2,795 | 2,985 | 2,779 | 2,975 | 12,100 | 2,975 |
| 2024-08-29 | 2,750 | 2,799 | 2,748 | 2,780 | 6,800 | 2,780 |
| 2024-08-28 | 2,772 | 2,772 | 2,749 | 2,749 | 700 | 2,749 |
| 2024-08-27 | 2,768 | 2,775 | 2,728 | 2,775 | 2,900 | 2,775 |
| 2024-08-26 | 2,777 | 2,777 | 2,729 | 2,753 | 1,800 | 2,753 |
| 2024-08-23 | 2,682 | 2,758 | 2,682 | 2,754 | 8,000 | 2,754 |
| 2024-08-22 | 2,736 | 2,744 | 2,669 | 2,689 | 11,600 | 2,689 |
| 2024-08-21 | 2,752 | 2,777 | 2,718 | 2,739 | 6,100 | 2,739 |
| 2024-08-20 | 2,740 | 2,786 | 2,704 | 2,754 | 2,900 | 2,754 |
| 2024-08-19 | 2,814 | 2,841 | 2,721 | 2,721 | 5,400 | 2,721 |
| 2024-08-16 | 2,854 | 2,888 | 2,812 | 2,823 | 6,200 | 2,823 |
| 2024-08-15 | 2,872 | 2,872 | 2,803 | 2,853 | 2,900 | 2,853 |
| 2024-08-14 | 2,853 | 2,880 | 2,852 | 2,856 | 5,400 | 2,856 |
| 2024-08-13 | 2,944 | 2,945 | 2,870 | 2,870 | 5,500 | 2,870 |
| 2024-08-09 | 2,945 | 3,025 | 2,924 | 2,944 | 8,900 | 2,944 |
| 2024-08-08 | 2,889 | 2,932 | 2,860 | 2,895 | 4,300 | 2,895 |
| 2024-08-07 | 2,920 | 2,945 | 2,850 | 2,910 | 4,900 | 2,910 |
| 2024-08-06 | 2,520 | 2,969 | 2,520 | 2,921 | 8,000 | 2,921 |
| 2024-08-05 | 2,838 | 2,838 | 2,470 | 2,470 | 12,400 | 2,470 |
| 2024-08-02 | 3,070 | 3,070 | 2,938 | 2,938 | 8,900 | 2,938 |
| 2024-08-01 | 3,185 | 3,185 | 3,045 | 3,130 | 4,100 | 3,130 |
| 2024-07-31 | 3,070 | 3,200 | 3,065 | 3,195 | 11,300 | 3,195 |
| 2024-07-30 | 3,245 | 3,295 | 3,000 | 3,000 | 23,600 | 3,000 |
| 2024-07-29 | 3,285 | 3,285 | 3,270 | 3,285 | 4,100 | 3,285 |
| 2024-07-26 | 3,220 | 3,265 | 3,185 | 3,260 | 5,900 | 3,260 |
| 2024-07-25 | 3,185 | 3,270 | 3,185 | 3,215 | 2,600 | 3,215 |
| 2024-07-24 | 3,240 | 3,240 | 3,210 | 3,210 | 800 | 3,210 |
| 2024-07-23 | 3,270 | 3,270 | 3,250 | 3,250 | 300 | 3,250 |
| 2024-07-22 | 3,240 | 3,255 | 3,215 | 3,255 | 1,400 | 3,255 |
| 2024-07-19 | 3,250 | 3,255 | 3,235 | 3,255 | 2,100 | 3,255 |
| 2024-07-18 | 3,230 | 3,285 | 3,225 | 3,285 | 3,300 | 3,285 |
| 2024-07-17 | 3,195 | 3,270 | 3,195 | 3,230 | 2,200 | 3,230 |
| 2024-07-16 | 3,270 | 3,270 | 3,190 | 3,190 | 2,500 | 3,190 |
| 2024-07-12 | 3,295 | 3,295 | 3,260 | 3,270 | 12,200 | 3,270 |
| 2024-07-11 | 3,155 | 3,295 | 3,150 | 3,295 | 10,300 | 3,295 |
| 2024-07-10 | 3,185 | 3,185 | 3,100 | 3,125 | 7,400 | 3,125 |
| 2024-07-09 | 3,210 | 3,210 | 3,110 | 3,145 | 6,600 | 3,145 |
| 2024-07-08 | 3,285 | 3,285 | 3,210 | 3,210 | 4,400 | 3,210 |
| 2024-07-05 | 3,310 | 3,310 | 3,270 | 3,270 | 1,700 | 3,270 |
| 2024-07-04 | 3,300 | 3,300 | 3,285 | 3,285 | 3,400 | 3,285 |
| 2024-07-03 | 3,265 | 3,300 | 3,265 | 3,300 | 1,900 | 3,300 |
| 2024-07-02 | 3,290 | 3,290 | 3,245 | 3,265 | 1,700 | 3,265 |
| 2024-07-01 | 3,260 | 3,275 | 3,240 | 3,265 | 3,600 | 3,265 |
| 2024-06-28 | 3,335 | 3,335 | 3,200 | 3,245 | 1,900 | 3,245 |
| 2024-06-27 | 3,300 | 3,340 | 3,280 | 3,335 | 3,400 | 3,335 |
| 2024-06-26 | 3,225 | 3,275 | 3,210 | 3,275 | 2,300 | 3,275 |
| 2024-06-25 | 3,280 | 3,305 | 3,240 | 3,240 | 1,800 | 3,240 |
| 2024-06-24 | 3,340 | 3,370 | 3,280 | 3,280 | 3,300 | 3,280 |
| 2024-06-21 | 3,410 | 3,410 | 3,335 | 3,340 | 1,900 | 3,340 |
| 2024-06-20 | 3,395 | 3,430 | 3,375 | 3,405 | 2,200 | 3,405 |
| 2024-06-19 | 3,330 | 3,395 | 3,325 | 3,395 | 3,500 | 3,395 |
| 2024-06-18 | 3,285 | 3,330 | 3,285 | 3,330 | 2,300 | 3,330 |
| 2024-06-17 | 3,290 | 3,290 | 3,255 | 3,255 | 3,600 | 3,255 |
| 2024-06-14 | 3,210 | 3,280 | 3,210 | 3,275 | 2,600 | 3,275 |
| 2024-06-13 | 3,305 | 3,305 | 3,205 | 3,205 | 2,100 | 3,205 |
| 2024-06-12 | 3,305 | 3,335 | 3,275 | 3,305 | 2,500 | 3,305 |
| 2024-06-11 | 3,300 | 3,450 | 3,290 | 3,320 | 8,500 | 3,320 |
| 2024-06-10 | 3,230 | 3,315 | 3,230 | 3,315 | 6,100 | 3,315 |
| 2024-06-07 | 3,230 | 3,230 | 3,175 | 3,200 | 1,800 | 3,200 |
| 2024-06-06 | 3,270 | 3,270 | 3,205 | 3,230 | 1,800 | 3,230 |
| 2024-06-05 | 3,245 | 3,255 | 3,220 | 3,255 | 3,400 | 3,255 |
| 2024-06-04 | 3,215 | 3,255 | 3,205 | 3,255 | 5,400 | 3,255 |
| 2024-06-03 | 3,125 | 3,245 | 3,125 | 3,245 | 7,500 | 3,245 |
| 2024-05-31 | 3,055 | 3,120 | 3,055 | 3,110 | 4,900 | 3,110 |
| 2024-05-30 | 3,045 | 3,095 | 3,020 | 3,055 | 4,000 | 3,055 |
| 2024-05-29 | 3,100 | 3,110 | 3,055 | 3,055 | 2,300 | 3,055 |
| 2024-05-28 | 3,085 | 3,125 | 3,085 | 3,100 | 2,100 | 3,100 |
| 2024-05-27 | 3,025 | 3,080 | 3,025 | 3,080 | 5,100 | 3,080 |
| 2024-05-24 | 3,030 | 3,045 | 3,030 | 3,035 | 1,200 | 3,035 |
| 2024-05-23 | 3,045 | 3,055 | 3,025 | 3,035 | 4,100 | 3,035 |
| 2024-05-22 | 3,045 | 3,075 | 3,035 | 3,045 | 3,600 | 3,045 |
| 2024-05-21 | 3,095 | 3,105 | 3,040 | 3,040 | 3,700 | 3,040 |
| 2024-05-20 | 2,975 | 3,090 | 2,975 | 3,070 | 14,300 | 3,070 |
| 2024-05-17 | 2,970 | 3,025 | 2,962 | 3,005 | 11,900 | 3,005 |
| 2024-05-16 | 3,045 | 3,045 | 2,953 | 2,980 | 8,400 | 2,980 |
| 2024-05-15 | 3,125 | 3,135 | 3,030 | 3,030 | 8,300 | 3,030 |
| 2024-05-14 | 3,130 | 3,160 | 3,125 | 3,140 | 3,800 | 3,140 |
| 2024-05-13 | 3,050 | 3,170 | 2,980 | 3,125 | 16,300 | 3,125 |
| 2024-05-10 | 2,926 | 3,145 | 2,899 | 3,075 | 31,000 | 3,075 |
| 2024-05-09 | 2,931 | 2,931 | 2,870 | 2,925 | 11,600 | 2,925 |
| 2024-05-08 | 2,975 | 2,987 | 2,914 | 2,915 | 7,600 | 2,915 |
| 2024-05-07 | 2,917 | 2,966 | 2,902 | 2,955 | 7,200 | 2,955 |
| 2024-05-02 | 2,886 | 2,909 | 2,880 | 2,880 | 3,500 | 2,880 |
| 2024-05-01 | 2,900 | 2,910 | 2,885 | 2,906 | 2,300 | 2,906 |
| 2024-04-30 | 2,882 | 2,944 | 2,882 | 2,903 | 4,300 | 2,903 |
| 2024-04-26 | 2,980 | 2,980 | 2,875 | 2,875 | 27,300 | 2,875 |
| 2024-04-25 | 2,961 | 2,990 | 2,946 | 2,990 | 8,800 | 2,990 |
| 2024-04-24 | 2,982 | 2,985 | 2,932 | 2,985 | 2,600 | 2,985 |
| 2024-04-23 | 2,970 | 2,982 | 2,949 | 2,982 | 3,100 | 2,982 |
| 2024-04-22 | 2,939 | 2,969 | 2,919 | 2,950 | 6,000 | 2,950 |
| 2024-04-19 | 3,020 | 3,020 | 2,911 | 2,939 | 13,200 | 2,939 |
| 2024-04-18 | 2,999 | 3,045 | 2,976 | 3,040 | 4,600 | 3,040 |
| 2024-04-17 | 3,000 | 3,025 | 2,956 | 2,980 | 14,800 | 2,980 |
| 2024-04-16 | 3,070 | 3,075 | 2,982 | 2,993 | 9,100 | 2,993 |
| 2024-04-15 | 3,125 | 3,145 | 3,100 | 3,100 | 6,100 | 3,100 |
| 2024-04-12 | 3,225 | 3,225 | 3,130 | 3,130 | 8,900 | 3,130 |
| 2024-04-11 | 3,280 | 3,305 | 3,205 | 3,230 | 14,300 | 3,230 |
| 2024-04-10 | 3,300 | 3,300 | 3,285 | 3,285 | 1,500 | 3,285 |
| 2024-04-09 | 3,300 | 3,320 | 3,250 | 3,295 | 8,300 | 3,295 |
| 2024-04-08 | 3,275 | 3,330 | 3,250 | 3,295 | 12,000 | 3,295 |
| 2024-04-05 | 3,225 | 3,275 | 3,225 | 3,255 | 4,900 | 3,255 |
| 2024-04-04 | 3,275 | 3,325 | 3,270 | 3,270 | 5,400 | 3,270 |
| 2024-04-03 | 3,225 | 3,335 | 3,225 | 3,275 | 4,900 | 3,275 |
| 2024-04-02 | 3,280 | 3,340 | 3,230 | 3,235 | 6,600 | 3,235 |
| 2024-04-01 | 3,370 | 3,370 | 3,250 | 3,250 | 18,200 | 3,250 |
| 2024-03-29 | 3,320 | 3,390 | 3,320 | 3,370 | 3,500 | 3,370 |
| 2024-03-28 | 3,360 | 3,405 | 3,325 | 3,325 | 8,400 | 3,325 |
| 2024-03-27 | 3,450 | 3,495 | 3,415 | 3,430 | 15,800 | 3,430 |
| 2024-03-26 | 3,490 | 3,510 | 3,430 | 3,460 | 16,000 | 3,460 |
| 2024-03-25 | 3,340 | 3,505 | 3,340 | 3,435 | 19,500 | 3,435 |
| 2024-03-22 | 3,305 | 3,380 | 3,225 | 3,340 | 22,400 | 3,340 |
| 2024-03-21 | 3,185 | 3,320 | 3,185 | 3,305 | 19,200 | 3,305 |
| 2024-03-19 | 3,170 | 3,185 | 3,075 | 3,145 | 27,300 | 3,145 |
| 2024-03-18 | 3,245 | 3,270 | 3,150 | 3,165 | 14,000 | 3,165 |
| 2024-03-15 | 3,260 | 3,385 | 3,250 | 3,260 | 8,700 | 3,260 |
| 2024-03-14 | 3,265 | 3,285 | 3,260 | 3,285 | 1,900 | 3,285 |
| 2024-03-13 | 3,395 | 3,400 | 3,245 | 3,245 | 10,500 | 3,245 |
| 2024-03-12 | 3,220 | 3,395 | 3,220 | 3,395 | 25,100 | 3,395 |
| 2024-03-11 | 3,275 | 3,295 | 3,195 | 3,265 | 13,300 | 3,265 |
| 2024-03-08 | 3,290 | 3,360 | 3,280 | 3,280 | 12,300 | 3,280 |
| 2024-03-07 | 3,450 | 3,490 | 3,310 | 3,335 | 15,500 | 3,335 |
| 2024-03-06 | 3,415 | 3,505 | 3,405 | 3,450 | 5,300 | 3,450 |
| 2024-03-05 | 3,440 | 3,535 | 3,435 | 3,435 | 9,600 | 3,435 |
| 2024-03-04 | 3,460 | 3,560 | 3,415 | 3,450 | 17,400 | 3,450 |
| 2024-03-01 | 3,660 | 3,690 | 3,425 | 3,425 | 25,000 | 3,425 |
| 2024-02-29 | 3,660 | 3,700 | 3,590 | 3,680 | 14,800 | 3,680 |
| 2024-02-28 | 3,660 | 3,715 | 3,520 | 3,660 | 25,700 | 3,660 |
| 2024-02-27 | 3,790 | 3,790 | 3,655 | 3,710 | 18,200 | 3,710 |
| 2024-02-26 | 3,650 | 3,830 | 3,650 | 3,795 | 36,500 | 3,795 |
| 2024-02-22 | 3,595 | 3,630 | 3,545 | 3,630 | 8,500 | 3,630 |
| 2024-02-21 | 3,585 | 3,620 | 3,540 | 3,555 | 13,600 | 3,555 |
| 2024-02-20 | 3,675 | 3,695 | 3,520 | 3,585 | 28,900 | 3,585 |
| 2024-02-19 | 3,510 | 3,625 | 3,465 | 3,625 | 36,700 | 3,625 |
| 2024-02-16 | 3,370 | 3,530 | 3,370 | 3,495 | 26,700 | 3,495 |
| 2024-02-15 | 3,370 | 3,385 | 3,285 | 3,345 | 16,100 | 3,345 |
| 2024-02-14 | 3,335 | 3,410 | 3,330 | 3,350 | 19,800 | 3,350 |
| 2024-02-13 | 3,250 | 3,355 | 3,230 | 3,350 | 26,900 | 3,350 |
| 2024-02-09 | 3,260 | 3,365 | 3,190 | 3,190 | 21,900 | 3,190 |
| 2024-02-08 | 3,285 | 3,360 | 3,165 | 3,265 | 29,300 | 3,265 |
| 2024-02-07 | 3,140 | 3,285 | 3,130 | 3,285 | 55,700 | 3,285 |
| 2024-02-06 | 2,991 | 3,235 | 2,986 | 3,155 | 47,400 | 3,155 |
| 2024-02-05 | 2,990 | 3,010 | 2,954 | 2,985 | 16,000 | 2,985 |
| 2024-02-02 | 2,908 | 2,980 | 2,895 | 2,973 | 14,700 | 2,973 |
| 2024-02-01 | 2,869 | 2,944 | 2,869 | 2,902 | 13,500 | 2,902 |
| 2024-01-31 | 2,875 | 2,959 | 2,875 | 2,898 | 5,400 | 2,898 |
| 2024-01-30 | 2,951 | 2,951 | 2,883 | 2,899 | 28,500 | 2,899 |
| 2024-01-29 | 2,895 | 2,960 | 2,894 | 2,942 | 17,100 | 2,942 |
| 2024-01-26 | 2,843 | 2,904 | 2,830 | 2,870 | 13,600 | 2,870 |
| 2024-01-25 | 2,849 | 2,902 | 2,849 | 2,858 | 4,100 | 2,858 |
| 2024-01-24 | 2,889 | 2,891 | 2,843 | 2,843 | 8,100 | 2,843 |
| 2024-01-23 | 2,951 | 2,969 | 2,885 | 2,888 | 8,700 | 2,888 |
| 2024-01-22 | 2,871 | 2,955 | 2,871 | 2,939 | 14,700 | 2,939 |
| 2024-01-19 | 2,859 | 2,890 | 2,833 | 2,871 | 20,200 | 2,871 |
| 2024-01-18 | 2,842 | 2,900 | 2,842 | 2,859 | 10,000 | 2,859 |
| 2024-01-17 | 2,856 | 2,911 | 2,846 | 2,871 | 12,900 | 2,871 |
| 2024-01-16 | 2,852 | 2,920 | 2,851 | 2,871 | 13,500 | 2,871 |
| 2024-01-15 | 2,870 | 2,891 | 2,840 | 2,852 | 23,400 | 2,852 |
| 2024-01-12 | 2,939 | 2,939 | 2,831 | 2,883 | 33,800 | 2,883 |
| 2024-01-11 | 2,866 | 2,935 | 2,853 | 2,904 | 23,400 | 2,904 |
| 2024-01-10 | 2,850 | 2,889 | 2,831 | 2,866 | 19,200 | 2,866 |
| 2024-01-09 | 2,764 | 2,871 | 2,631 | 2,851 | 68,800 | 2,851 |
| 2024-01-05 | 2,730 | 2,738 | 2,727 | 2,734 | 9,100 | 2,734 |
| 2024-01-04 | 2,659 | 2,730 | 2,659 | 2,709 | 13,200 | 2,709 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
