5958 三洋工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 297 | 297 | 296 | 297 | 8,000 | 2,970 |
| 1983-12-26 | 298 | 298 | 298 | 298 | 4,000 | 2,980 |
| 1983-12-24 | 300 | 300 | 297 | 297 | 20,000 | 2,970 |
| 1983-12-23 | 300 | 300 | 300 | 300 | 9,000 | 3,000 |
| 1983-12-22 | 297 | 300 | 295 | 300 | 24,000 | 3,000 |
| 1983-12-21 | 295 | 300 | 295 | 296 | 18,000 | 2,960 |
| 1983-12-20 | 296 | 296 | 295 | 295 | 10,000 | 2,950 |
| 1983-12-19 | 296 | 296 | 295 | 295 | 4,000 | 2,950 |
| 1983-12-17 | 301 | 301 | 301 | 301 | 7,000 | 3,010 |
| 1983-12-16 | 295 | 298 | 295 | 298 | 31,000 | 2,980 |
| 1983-12-15 | 296 | 296 | 295 | 295 | 18,000 | 2,950 |
| 1983-12-14 | 296 | 298 | 296 | 297 | 24,000 | 2,970 |
| 1983-12-13 | 298 | 299 | 296 | 298 | 20,000 | 2,980 |
| 1983-12-12 | 300 | 300 | 298 | 298 | 7,000 | 2,980 |
| 1983-12-09 | 300 | 302 | 299 | 299 | 29,000 | 2,990 |
| 1983-12-08 | 300 | 303 | 300 | 303 | 17,000 | 3,030 |
| 1983-12-07 | 298 | 299 | 298 | 299 | 10,000 | 2,990 |
| 1983-12-06 | 298 | 300 | 298 | 298 | 7,000 | 2,980 |
| 1983-12-05 | 303 | 303 | 298 | 298 | 7,000 | 2,980 |
| 1983-12-03 | 300 | 305 | 300 | 305 | 23,000 | 3,050 |
| 1983-12-02 | 300 | 301 | 300 | 300 | 14,000 | 3,000 |
| 1983-12-01 | 301 | 302 | 300 | 300 | 18,000 | 3,000 |
| 1983-11-30 | 303 | 303 | 301 | 301 | 3,000 | 3,010 |
| 1983-11-29 | 305 | 305 | 300 | 301 | 14,000 | 3,010 |
| 1983-11-28 | 301 | 305 | 300 | 305 | 11,000 | 3,050 |
| 1983-11-26 | 305 | 305 | 305 | 305 | 18,000 | 3,050 |
| 1983-11-25 | 298 | 300 | 298 | 300 | 12,000 | 3,000 |
| 1983-11-24 | 309 | 309 | 295 | 296 | 6,000 | 2,960 |
| 1983-11-22 | 310 | 310 | 309 | 310 | 43,000 | 3,100 |
| 1983-11-21 | 303 | 310 | 295 | 310 | 21,000 | 3,100 |
| 1983-11-19 | 310 | 310 | 304 | 304 | 15,000 | 3,040 |
| 1983-11-18 | 305 | 307 | 304 | 307 | 34,000 | 3,070 |
| 1983-11-17 | 295 | 304 | 294 | 304 | 11,000 | 3,040 |
| 1983-11-16 | 293 | 293 | 293 | 293 | 15,000 | 2,930 |
| 1983-11-15 | 292 | 293 | 292 | 292 | 6,000 | 2,920 |
| 1983-11-14 | 292 | 293 | 292 | 292 | 6,000 | 2,920 |
| 1983-11-11 | 291 | 292 | 290 | 290 | 30,000 | 2,900 |
| 1983-11-10 | 290 | 291 | 290 | 291 | 19,000 | 2,910 |
| 1983-11-09 | 293 | 293 | 292 | 292 | 4,000 | 2,920 |
| 1983-11-08 | 295 | 295 | 290 | 290 | 9,000 | 2,900 |
| 1983-11-07 | 294 | 295 | 293 | 293 | 15,000 | 2,930 |
| 1983-11-05 | 294 | 295 | 293 | 293 | 11,000 | 2,930 |
| 1983-11-04 | 295 | 295 | 293 | 293 | 6,000 | 2,930 |
| 1983-11-02 | 300 | 300 | 297 | 297 | 14,000 | 2,970 |
| 1983-11-01 | 303 | 305 | 300 | 301 | 15,000 | 3,010 |
| 1983-10-31 | 303 | 303 | 303 | 303 | 10,000 | 3,030 |
| 1983-10-29 | 308 | 308 | 300 | 300 | 31,000 | 3,000 |
| 1983-10-28 | 310 | 310 | 307 | 310 | 68,000 | 3,100 |
| 1983-10-27 | 314 | 314 | 308 | 310 | 105,000 | 3,100 |
| 1983-10-26 | 302 | 315 | 301 | 315 | 125,000 | 3,150 |
| 1983-10-25 | 290 | 305 | 290 | 299 | 39,000 | 2,990 |
| 1983-10-24 | 289 | 290 | 287 | 290 | 21,000 | 2,900 |
| 1983-10-22 | 287 | 287 | 287 | 287 | 20,000 | 2,870 |
| 1983-10-21 | 287 | 289 | 287 | 289 | 4,000 | 2,890 |
| 1983-10-20 | 286 | 286 | 285 | 285 | 2,000 | 2,850 |
| 1983-10-19 | 286 | 290 | 285 | 285 | 25,000 | 2,850 |
| 1983-10-18 | 284 | 290 | 284 | 286 | 50,000 | 2,860 |
| 1983-10-17 | 284 | 285 | 284 | 285 | 6,000 | 2,850 |
| 1983-10-15 | 282 | 285 | 282 | 282 | 15,000 | 2,820 |
| 1983-10-14 | 282 | 283 | 282 | 282 | 10,000 | 2,820 |
| 1983-10-13 | 282 | 282 | 282 | 282 | 9,000 | 2,820 |
| 1983-10-12 | 284 | 289 | 281 | 281 | 10,000 | 2,810 |
| 1983-10-11 | 286 | 286 | 282 | 282 | 18,000 | 2,820 |
| 1983-10-07 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1983-10-06 | 286 | 290 | 286 | 290 | 10,000 | 2,900 |
| 1983-10-05 | 289 | 289 | 281 | 285 | 20,000 | 2,850 |
| 1983-10-04 | 290 | 290 | 289 | 289 | 21,000 | 2,890 |
| 1983-10-03 | 292 | 292 | 289 | 289 | 17,000 | 2,890 |
| 1983-09-30 | 292 | 292 | 292 | 292 | 14,000 | 2,920 |
| 1983-09-29 | 292 | 292 | 292 | 292 | 11,000 | 2,920 |
| 1983-09-28 | 291 | 293 | 291 | 291 | 14,000 | 2,910 |
| 1983-09-27 | 291 | 291 | 291 | 291 | 25,000 | 2,910 |
| 1983-09-26 | 285 | 295 | 285 | 290 | 40,000 | 2,900 |
| 1983-09-24 | 281 | 285 | 281 | 281 | 21,000 | 2,810 |
| 1983-09-22 | 281 | 281 | 281 | 281 | 8,000 | 2,810 |
| 1983-09-21 | 280 | 281 | 280 | 281 | 16,000 | 2,810 |
| 1983-09-19 | 280 | 285 | 280 | 285 | 5,000 | 2,850 |
| 1983-09-17 | 280 | 280 | 280 | 280 | 7,000 | 2,800 |
| 1983-09-16 | 280 | 286 | 280 | 280 | 35,000 | 2,800 |
| 1983-09-14 | 284 | 284 | 284 | 284 | 17,000 | 2,840 |
| 1983-09-13 | 287 | 287 | 287 | 287 | 1,000 | 2,870 |
| 1983-09-12 | 285 | 285 | 285 | 285 | 12,000 | 2,850 |
| 1983-09-09 | 285 | 286 | 285 | 286 | 16,000 | 2,860 |
| 1983-09-08 | 287 | 287 | 285 | 286 | 27,000 | 2,860 |
| 1983-09-07 | 289 | 289 | 288 | 288 | 4,000 | 2,880 |
| 1983-09-06 | 286 | 288 | 286 | 288 | 20,000 | 2,880 |
| 1983-09-05 | 286 | 289 | 285 | 286 | 34,000 | 2,860 |
| 1983-09-03 | 285 | 285 | 285 | 285 | 5,000 | 2,850 |
| 1983-09-02 | 285 | 285 | 285 | 285 | 10,000 | 2,850 |
| 1983-09-01 | 288 | 288 | 286 | 286 | 16,000 | 2,860 |
| 1983-08-31 | 290 | 290 | 286 | 290 | 17,000 | 2,900 |
| 1983-08-29 | 285 | 285 | 285 | 285 | 8,000 | 2,850 |
| 1983-08-27 | 287 | 289 | 286 | 289 | 4,000 | 2,890 |
| 1983-08-26 | 289 | 289 | 289 | 289 | 11,000 | 2,890 |
| 1983-08-25 | 290 | 290 | 286 | 290 | 13,000 | 2,900 |
| 1983-08-24 | 286 | 288 | 286 | 286 | 6,000 | 2,860 |
| 1983-08-23 | 289 | 290 | 285 | 285 | 47,000 | 2,850 |
| 1983-08-22 | 289 | 296 | 289 | 294 | 17,000 | 2,940 |
| 1983-08-20 | 283 | 288 | 282 | 288 | 9,000 | 2,880 |
| 1983-08-19 | 281 | 282 | 281 | 282 | 8,000 | 2,820 |
| 1983-08-18 | 281 | 282 | 280 | 280 | 24,000 | 2,800 |
| 1983-08-17 | 280 | 280 | 280 | 280 | 17,000 | 2,800 |
| 1983-08-16 | 285 | 285 | 280 | 280 | 23,000 | 2,800 |
| 1983-08-15 | 287 | 288 | 285 | 285 | 9,000 | 2,850 |
| 1983-08-12 | 287 | 290 | 287 | 290 | 14,000 | 2,900 |
| 1983-08-11 | 285 | 286 | 285 | 286 | 6,000 | 2,860 |
| 1983-08-10 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1983-08-09 | 286 | 290 | 285 | 290 | 10,000 | 2,900 |
| 1983-08-08 | 286 | 286 | 286 | 286 | 13,000 | 2,860 |
| 1983-08-06 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 1983-08-05 | 285 | 285 | 285 | 285 | 14,000 | 2,850 |
| 1983-08-04 | 288 | 288 | 285 | 285 | 8,000 | 2,850 |
| 1983-08-03 | 289 | 289 | 284 | 284 | 44,000 | 2,840 |
| 1983-08-02 | 291 | 291 | 288 | 288 | 7,000 | 2,880 |
| 1983-08-01 | 291 | 291 | 289 | 289 | 12,000 | 2,890 |
| 1983-07-30 | 285 | 290 | 285 | 288 | 13,000 | 2,880 |
| 1983-07-29 | 286 | 286 | 285 | 285 | 18,000 | 2,850 |
| 1983-07-28 | 285 | 287 | 285 | 285 | 8,000 | 2,850 |
| 1983-07-27 | 286 | 286 | 285 | 285 | 11,000 | 2,850 |
| 1983-07-26 | 287 | 287 | 280 | 283 | 21,000 | 2,830 |
| 1983-07-25 | 287 | 287 | 283 | 287 | 8,000 | 2,870 |
| 1983-07-23 | 287 | 289 | 287 | 289 | 12,000 | 2,890 |
| 1983-07-22 | 287 | 287 | 287 | 287 | 4,000 | 2,870 |
| 1983-07-21 | 286 | 287 | 285 | 286 | 24,000 | 2,860 |
| 1983-07-20 | 286 | 286 | 286 | 286 | 7,000 | 2,860 |
| 1983-07-19 | 292 | 292 | 288 | 288 | 5,000 | 2,880 |
| 1983-07-18 | 293 | 293 | 293 | 293 | 7,000 | 2,930 |
| 1983-07-15 | 291 | 293 | 291 | 293 | 12,000 | 2,930 |
| 1983-07-13 | 291 | 291 | 291 | 291 | 8,000 | 2,910 |
| 1983-07-11 | 291 | 291 | 291 | 291 | 9,000 | 2,910 |
| 1983-07-09 | 295 | 295 | 291 | 291 | 3,000 | 2,910 |
| 1983-07-08 | 299 | 299 | 291 | 295 | 15,000 | 2,950 |
| 1983-07-07 | 295 | 300 | 295 | 295 | 21,000 | 2,950 |
| 1983-07-06 | 295 | 295 | 294 | 294 | 5,000 | 2,940 |
| 1983-06-30 | 292 | 292 | 285 | 285 | 18,000 | 2,850 |
| 1983-06-29 | 291 | 292 | 291 | 291 | 9,000 | 2,910 |
| 1983-06-28 | 300 | 300 | 291 | 291 | 10,000 | 2,910 |
| 1983-06-27 | 301 | 301 | 300 | 301 | 14,000 | 3,010 |
| 1983-06-23 | 295 | 295 | 291 | 291 | 29,000 | 2,910 |
| 1983-06-22 | 318 | 318 | 315 | 315 | 12,000 | 3,150 |
| 1983-06-21 | 327 | 327 | 318 | 318 | 104,000 | 3,180 |
| 1983-06-20 | 319 | 329 | 318 | 324 | 206,000 | 3,240 |
| 1983-06-17 | 303 | 319 | 303 | 314 | 31,000 | 3,140 |
| 1983-06-16 | 296 | 305 | 296 | 301 | 17,000 | 3,010 |
| 1983-06-15 | 294 | 295 | 294 | 295 | 11,000 | 2,950 |
| 1983-06-14 | 293 | 294 | 293 | 294 | 3,000 | 2,940 |
| 1983-06-13 | 292 | 296 | 291 | 292 | 11,000 | 2,920 |
| 1983-06-11 | 290 | 291 | 290 | 291 | 5,000 | 2,910 |
| 1983-06-10 | 288 | 290 | 288 | 290 | 2,000 | 2,900 |
| 1983-06-09 | 290 | 290 | 288 | 288 | 19,000 | 2,880 |
| 1983-06-08 | 289 | 300 | 289 | 290 | 13,000 | 2,900 |
| 1983-06-07 | 289 | 290 | 288 | 289 | 8,000 | 2,890 |
| 1983-06-06 | 286 | 288 | 286 | 288 | 19,000 | 2,880 |
| 1983-06-04 | 290 | 290 | 286 | 286 | 25,000 | 2,860 |
| 1983-06-03 | 298 | 298 | 295 | 295 | 9,000 | 2,950 |
| 1983-06-02 | 300 | 300 | 298 | 298 | 36,000 | 2,980 |
| 1983-06-01 | 301 | 301 | 298 | 300 | 43,000 | 3,000 |
| 1983-05-31 | 302 | 302 | 301 | 301 | 30,000 | 3,010 |
| 1983-05-30 | 308 | 308 | 301 | 301 | 24,000 | 3,010 |
| 1983-05-28 | 310 | 310 | 308 | 308 | 54,000 | 3,080 |
| 1983-05-27 | 308 | 317 | 308 | 317 | 12,000 | 3,170 |
| 1983-05-26 | 305 | 306 | 305 | 305 | 17,000 | 3,050 |
| 1983-05-25 | 310 | 310 | 305 | 305 | 26,000 | 3,050 |
| 1983-05-24 | 314 | 314 | 312 | 312 | 14,000 | 3,120 |
| 1983-05-23 | 313 | 320 | 313 | 320 | 22,000 | 3,200 |
| 1983-05-20 | 326 | 326 | 316 | 316 | 55,000 | 3,160 |
| 1983-05-19 | 317 | 330 | 312 | 321 | 151,000 | 3,210 |
| 1983-05-18 | 329 | 330 | 309 | 309 | 299,000 | 3,090 |
| 1983-05-17 | 304 | 335 | 300 | 330 | 247,000 | 3,300 |
| 1983-05-16 | 295 | 304 | 295 | 304 | 55,000 | 3,040 |
| 1983-05-14 | 305 | 305 | 293 | 293 | 34,000 | 2,930 |
| 1983-05-13 | 314 | 315 | 309 | 313 | 121,000 | 3,130 |
| 1983-05-12 | 306 | 313 | 306 | 313 | 130,000 | 3,130 |
| 1983-05-11 | 295 | 309 | 295 | 305 | 128,000 | 3,050 |
| 1983-05-10 | 295 | 295 | 292 | 295 | 28,000 | 2,950 |
| 1983-05-09 | 291 | 291 | 287 | 290 | 24,000 | 2,900 |
| 1983-05-07 | 285 | 287 | 285 | 287 | 32,000 | 2,870 |
| 1983-05-06 | 285 | 285 | 283 | 283 | 16,000 | 2,830 |
| 1983-05-04 | 283 | 283 | 282 | 282 | 22,000 | 2,820 |
| 1983-05-02 | 285 | 285 | 282 | 282 | 27,000 | 2,820 |
| 1983-04-30 | 281 | 281 | 281 | 281 | 19,000 | 2,810 |
| 1983-04-28 | 282 | 282 | 280 | 280 | 7,000 | 2,800 |
| 1983-04-27 | 282 | 282 | 281 | 282 | 24,000 | 2,820 |
| 1983-04-26 | 282 | 285 | 280 | 280 | 43,000 | 2,800 |
| 1983-04-25 | 284 | 285 | 283 | 285 | 18,000 | 2,850 |
| 1983-04-23 | 285 | 285 | 282 | 282 | 10,000 | 2,820 |
| 1983-04-22 | 281 | 282 | 281 | 281 | 8,000 | 2,810 |
| 1983-04-20 | 285 | 285 | 278 | 278 | 11,000 | 2,780 |
| 1983-04-19 | 285 | 287 | 280 | 280 | 34,000 | 2,800 |
| 1983-04-18 | 275 | 290 | 275 | 285 | 26,000 | 2,850 |
| 1983-04-15 | 275 | 275 | 273 | 273 | 3,000 | 2,730 |
| 1983-04-14 | 267 | 270 | 267 | 270 | 19,000 | 2,700 |
| 1983-04-13 | 276 | 276 | 265 | 265 | 11,000 | 2,650 |
| 1983-04-12 | 277 | 277 | 277 | 277 | 10,000 | 2,770 |
| 1983-04-11 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 1983-04-09 | 275 | 279 | 275 | 279 | 25,000 | 2,790 |
| 1983-04-08 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1983-04-07 | 285 | 287 | 281 | 281 | 26,000 | 2,810 |
| 1983-04-06 | 282 | 285 | 282 | 282 | 13,000 | 2,820 |
| 1983-04-05 | 281 | 285 | 281 | 281 | 10,000 | 2,810 |
| 1983-04-04 | 281 | 281 | 280 | 281 | 82,000 | 2,810 |
| 1983-04-01 | 286 | 288 | 286 | 286 | 13,000 | 2,860 |
| 1983-03-31 | 282 | 287 | 282 | 282 | 25,000 | 2,820 |
| 1983-03-30 | 273 | 280 | 273 | 277 | 23,000 | 2,770 |
| 1983-03-29 | 273 | 273 | 273 | 273 | 3,000 | 2,730 |
| 1983-03-25 | 271 | 271 | 271 | 271 | 10,000 | 2,710 |
| 1983-03-23 | 267 | 267 | 267 | 267 | 25,000 | 2,670 |
| 1983-03-22 | 264 | 264 | 264 | 264 | 7,000 | 2,640 |
| 1983-03-18 | 262 | 262 | 261 | 261 | 10,000 | 2,610 |
| 1983-03-17 | 265 | 265 | 260 | 260 | 25,000 | 2,600 |
| 1983-03-16 | 266 | 266 | 260 | 260 | 53,000 | 2,600 |
| 1983-03-14 | 265 | 266 | 265 | 266 | 19,000 | 2,660 |
| 1983-03-10 | 267 | 270 | 267 | 270 | 6,000 | 2,700 |
| 1983-03-09 | 265 | 270 | 265 | 266 | 11,000 | 2,660 |
| 1983-03-08 | 265 | 270 | 265 | 265 | 15,000 | 2,650 |
| 1983-03-07 | 275 | 275 | 270 | 270 | 7,000 | 2,700 |
| 1983-03-05 | 283 | 285 | 280 | 280 | 22,000 | 2,800 |
| 1983-03-04 | 284 | 290 | 283 | 283 | 31,000 | 2,830 |
| 1983-03-03 | 270 | 281 | 265 | 281 | 62,000 | 2,810 |
| 1983-02-28 | 273 | 273 | 269 | 270 | 7,000 | 2,700 |
| 1983-02-26 | 278 | 278 | 273 | 273 | 27,000 | 2,730 |
| 1983-02-25 | 265 | 273 | 265 | 273 | 26,000 | 2,730 |
| 1983-02-21 | 285 | 285 | 281 | 281 | 23,000 | 2,810 |
| 1983-02-18 | 299 | 303 | 289 | 290 | 108,000 | 2,900 |
| 1983-02-17 | 310 | 315 | 300 | 304 | 175,000 | 3,040 |
| 1983-02-16 | 280 | 319 | 275 | 319 | 355,000 | 3,190 |
| 1983-02-15 | 260 | 280 | 260 | 280 | 86,000 | 2,800 |
| 1983-02-14 | 250 | 250 | 250 | 250 | 25,000 | 2,500 |
| 1983-02-12 | 232 | 245 | 232 | 245 | 24,000 | 2,450 |
| 1983-02-10 | 231 | 232 | 230 | 231 | 39,000 | 2,310 |
| 1983-01-26 | 248 | 248 | 248 | 248 | 16,000 | 2,480 |
| 1983-01-14 | 258 | 258 | 258 | 258 | 27,000 | 2,580 |
| 1983-01-07 | 258 | 258 | 258 | 258 | 14,000 | 2,580 |
| 1983-01-05 | 258 | 258 | 258 | 258 | 4,000 | 2,580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株