5958 三洋工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	550	550	545	550	12,000	5,500
1986-12-26	561	561	555	555	11,000	5,550
1986-12-25	551	556	551	551	21,000	5,510
1986-12-24	557	557	545	545	14,000	5,450
1986-12-23	555	570	551	551	34,000	5,510
1986-12-22	555	565	555	560	26,000	5,600
1986-12-19	545	552	545	552	15,000	5,520
1986-12-18	580	580	575	575	8,000	5,750
1986-12-17	580	580	575	580	20,000	5,800
1986-12-16	584	585	580	580	35,000	5,800
1986-12-15	582	590	580	582	20,000	5,820
1986-12-12	590	600	580	580	99,000	5,800
1986-12-11	600	600	598	600	34,000	6,000
1986-12-10	606	610	605	605	13,000	6,050
1986-12-09	600	608	599	608	48,000	6,080
1986-12-08	600	600	596	598	73,000	5,980
1986-12-06	591	597	591	596	33,000	5,960
1986-12-05	587	590	580	581	86,000	5,810
1986-12-04	579	597	579	597	34,000	5,970
1986-12-03	601	610	596	599	69,000	5,990
1986-12-02	613	618	611	611	73,000	6,110
1986-12-01	605	610	600	610	71,000	6,100
1986-11-29	588	598	585	598	51,000	5,980
1986-11-28	585	590	575	580	74,000	5,800
1986-11-27	560	568	560	568	16,000	5,680
1986-11-26	561	570	550	557	42,000	5,570
1986-11-25	560	560	545	560	25,000	5,600
1986-11-22	550	550	540	540	30,000	5,400
1986-11-21	559	560	540	540	39,000	5,400
1986-11-20	550	560	542	560	45,000	5,600
1986-11-19	550	556	535	540	24,000	5,400
1986-11-18	561	561	560	561	16,000	5,610
1986-11-17	561	562	561	561	18,000	5,610
1986-11-14	561	566	560	560	20,000	5,600
1986-11-13	583	583	560	560	24,000	5,600
1986-11-12	585	585	584	584	39,000	5,840
1986-11-11	580	590	555	560	47,000	5,600
1986-11-10	580	590	580	590	19,000	5,900
1986-11-07	575	575	555	560	99,000	5,600
1986-11-06	560	595	560	595	117,000	5,950
1986-11-05	548	560	540	547	104,000	5,470
1986-11-04	516	526	516	520	23,000	5,200
1986-11-01	524	525	514	514	20,000	5,140
1986-10-31	550	550	525	525	41,000	5,250
1986-10-30	525	541	525	540	62,000	5,400
1986-10-29	487	510	485	510	53,000	5,100
1986-10-28	481	486	481	486	47,000	4,860
1986-10-27	484	495	484	495	36,000	4,950
1986-10-25	490	490	482	489	12,000	4,890
1986-10-24	480	486	480	485	56,000	4,850
1986-10-23	475	480	470	480	49,000	4,800
1986-10-22	480	480	475	480	17,000	4,800
1986-10-21	495	495	481	481	35,000	4,810
1986-10-20	492	495	490	490	33,000	4,900
1986-10-17	499	500	496	496	29,000	4,960
1986-10-16	509	510	496	496	26,000	4,960
1986-10-15	505	515	500	501	24,000	5,010
1986-10-14	524	524	510	515	22,000	5,150
1986-10-13	524	524	505	505	7,000	5,050
1986-10-09	502	525	502	515	10,000	5,150
1986-10-08	500	500	495	500	34,000	5,000
1986-10-07	539	540	500	500	27,000	5,000
1986-10-06	540	540	540	540	37,000	5,400
1986-10-03	480	485	469	472	55,000	4,720
1986-10-02	501	510	489	489	60,000	4,890
1986-10-01	510	521	501	510	85,000	5,100
1986-09-30	520	526	520	525	35,000	5,250
1986-09-29	522	535	522	530	67,000	5,300
1986-09-27	525	528	521	528	37,000	5,280
1986-09-26	550	550	520	531	140,000	5,310
1986-09-25	571	571	556	556	37,000	5,560
1986-09-24	570	580	570	570	24,000	5,700
1986-09-22	550	570	550	560	44,000	5,600
1986-09-19	571	575	550	550	65,000	5,500
1986-09-18	586	590	580	580	25,000	5,800
1986-09-17	579	584	575	576	49,000	5,760
1986-09-16	600	601	590	590	56,000	5,900
1986-09-12	600	610	600	600	35,000	6,000
1986-09-11	610	611	600	600	41,000	6,000
1986-09-10	613	620	608	620	17,000	6,200
1986-09-09	615	620	600	613	57,000	6,130
1986-09-08	620	620	609	610	41,000	6,100
1986-09-06	620	625	610	620	57,000	6,200
1986-09-05	630	635	620	620	29,000	6,200
1986-09-04	635	635	625	625	45,000	6,250
1986-09-03	635	640	628	639	54,000	6,390
1986-09-02	661	670	650	655	58,000	6,550
1986-09-01	660	670	655	655	45,000	6,550
1986-08-30	630	653	630	653	54,000	6,530
1986-08-29	631	631	630	630	28,000	6,300
1986-08-28	636	636	630	630	38,000	6,300
1986-08-27	630	650	626	635	39,000	6,350
1986-08-26	680	680	650	650	44,000	6,500
1986-08-25	625	660	625	660	84,000	6,600
1986-08-23	610	625	605	615	320,000	6,150
1986-08-22	640	645	618	618	70,000	6,180
1986-08-21	674	674	641	645	58,000	6,450
1986-08-20	711	715	680	681	130,000	6,810
1986-08-19	675	705	675	701	276,000	7,010
1986-08-18	632	680	630	665	133,000	6,650
1986-08-15	610	610	595	600	41,000	6,000
1986-08-14	629	629	600	610	122,000	6,100
1986-08-13	613	640	612	634	79,000	6,340
1986-08-12	590	610	587	610	140,000	6,100
1986-08-11	590	590	582	590	41,000	5,900
1986-08-08	591	600	582	582	123,000	5,820
1986-08-07	627	627	590	590	72,000	5,900
1986-08-06	629	638	622	627	49,000	6,270
1986-08-05	636	636	622	622	62,000	6,220
1986-08-04	635	645	627	630	51,000	6,300
1986-08-02	645	650	630	630	64,000	6,300
1986-08-01	635	645	629	639	118,000	6,390
1986-07-31	676	680	626	627	475,000	6,270
1986-07-30	710	710	680	681	57,000	6,810
1986-07-29	725	725	710	710	45,000	7,100
1986-07-28	745	745	725	725	55,000	7,250
1986-07-26	732	735	732	735	17,000	7,350
1986-07-25	720	750	720	722	74,000	7,220
1986-07-24	720	725	720	720	48,000	7,200
1986-07-23	730	732	710	720	50,000	7,200
1986-07-22	721	721	710	716	48,000	7,160
1986-07-21	735	745	706	706	86,000	7,060
1986-07-19	730	745	730	736	61,000	7,360
1986-07-18	738	739	702	702	151,000	7,020
1986-07-17	755	757	730	745	107,000	7,450
1986-07-16	783	790	765	765	68,000	7,650
1986-07-15	790	790	775	780	102,000	7,800
1986-07-14	810	810	770	770	67,000	7,700
1986-07-11	807	810	804	810	61,000	8,100
1986-07-10	817	817	809	809	32,000	8,090
1986-07-09	822	822	817	818	91,000	8,180
1986-07-08	818	820	811	820	71,000	8,200
1986-07-07	818	821	808	815	86,000	8,150
1986-07-05	816	820	808	808	45,000	8,080
1986-07-04	811	816	810	810	69,000	8,100
1986-07-03	812	829	809	816	59,000	8,160
1986-07-02	825	825	811	811	88,000	8,110
1986-07-01	827	830	810	815	54,000	8,150
1986-06-30	830	840	825	826	23,000	8,260
1986-06-28	851	851	820	820	50,000	8,200
1986-06-27	836	870	830	840	280,000	8,400
1986-06-26	867	867	842	844	255,000	8,440
1986-06-25	802	810	800	810	338,000	8,100
1986-06-24	825	830	805	810	245,000	8,100
1986-06-23	845	846	820	825	93,000	8,250
1986-06-21	875	876	850	850	82,000	8,500
1986-06-20	866	880	851	876	313,000	8,760
1986-06-19	870	878	845	845	131,000	8,450
1986-06-18	849	879	830	879	228,000	8,790
1986-06-17	835	844	832	835	112,000	8,350
1986-06-16	850	852	830	835	113,000	8,350
1986-06-13	865	870	850	855	242,000	8,550
1986-06-12	830	870	830	841	418,000	8,410
1986-06-11	801	822	801	810	96,000	8,100
1986-06-10	820	830	800	800	137,000	8,000
1986-06-09	830	831	810	810	124,000	8,100
1986-06-07	860	860	830	830	76,000	8,300
1986-06-06	855	870	850	855	95,000	8,550
1986-06-05	841	855	830	850	244,000	8,500
1986-06-04	840	855	840	840	107,000	8,400
1986-06-03	865	865	840	840	82,000	8,400
1986-06-02	835	875	830	855	134,000	8,550
1986-05-31	831	843	831	835	98,000	8,350
1986-05-30	836	840	831	831	143,000	8,310
1986-05-29	848	860	830	831	264,000	8,310
1986-05-28	852	865	850	861	142,000	8,610
1986-05-27	879	879	860	860	107,000	8,600
1986-05-26	880	880	860	880	235,000	8,800
1986-05-24	880	880	862	880	77,000	8,800
1986-05-23	885	900	860	861	113,000	8,610
1986-05-22	914	914	870	880	213,000	8,800
1986-05-21	909	918	896	915	824,000	9,150
1986-05-20	855	898	853	886	225,000	8,860
1986-05-19	852	882	851	856	168,000	8,560
1986-05-17	884	895	875	875	72,000	8,750
1986-05-16	900	909	880	885	186,000	8,850
1986-05-15	900	930	890	890	1,266,000	8,900
1986-05-14	862	910	850	900	666,000	9,000
1986-05-13	850	868	840	842	213,000	8,420
1986-05-12	860	870	840	841	338,000	8,410
1986-05-09	890	895	840	840	362,000	8,400
1986-05-08	895	900	870	898	299,000	8,980
1986-05-07	904	921	880	895	1,080,000	8,950
1986-05-06	870	901	850	890	623,000	8,900
1986-05-02	900	905	864	871	556,000	8,710
1986-05-01	900	921	880	905	2,690,000	9,050
1986-04-30	850	890	830	889	1,329,000	8,890
1986-04-28	829	860	826	840	701,000	8,400
1986-04-26	809	830	790	830	854,000	8,300
1986-04-25	851	851	810	819	1,106,000	8,190
1986-04-24	860	903	841	851	2,797,000	8,510
1986-04-23	780	873	778	850	3,192,000	8,500
1986-04-22	800	808	773	773	2,229,000	7,730
1986-04-21	730	785	725	772	2,760,000	7,720
1986-04-19	734	734	720	720	1,489,000	7,200
1986-04-18	705	719	687	719	2,891,000	7,190
1986-04-17	657	685	654	685	1,458,000	6,850
1986-04-16	630	660	630	647	707,000	6,470
1986-04-15	630	630	625	626	133,000	6,260
1986-04-14	634	634	610	615	152,000	6,150
1986-04-11	630	638	625	625	192,000	6,250
1986-04-10	611	626	611	620	188,000	6,200
1986-04-09	630	635	610	611	154,000	6,110
1986-04-08	640	642	615	620	209,000	6,200
1986-04-07	620	644	610	639	551,000	6,390
1986-04-05	592	620	591	620	80,000	6,200
1986-04-04	590	604	589	590	127,000	5,900
1986-04-03	600	601	590	591	110,000	5,910
1986-04-02	600	605	591	600	171,000	6,000
1986-04-01	634	634	596	605	223,000	6,050
1986-03-31	630	650	630	640	329,000	6,400
1986-03-29	629	630	614	630	324,000	6,300
1986-03-28	625	632	612	616	305,000	6,160
1986-03-27	600	615	591	605	214,000	6,050
1986-03-26	600	605	590	591	143,000	5,910
1986-03-25	580	601	573	595	126,000	5,950
1986-03-24	580	581	568	580	117,000	5,800
1986-03-22	605	608	590	590	88,000	5,900
1986-03-20	599	610	599	609	261,000	6,090
1986-03-19	575	612	567	612	258,000	6,120
1986-03-18	602	602	569	572	216,000	5,720
1986-03-17	610	615	601	603	202,000	6,030
1986-03-15	625	625	607	607	112,000	6,070
1986-03-14	639	640	624	624	135,000	6,240
1986-03-13	635	643	621	630	252,000	6,300
1986-03-12	650	655	631	640	441,000	6,400
1986-03-11	665	666	631	643	739,000	6,430
1986-03-10	635	671	630	655	1,390,000	6,550
1986-03-07	620	624	605	610	197,000	6,100
1986-03-06	610	615	604	606	332,000	6,060
1986-03-05	625	630	599	601	318,000	6,010
1986-03-04	638	638	621	630	639,000	6,300
1986-03-03	630	640	620	638	845,000	6,380
1986-03-01	606	640	601	640	1,086,000	6,400
1986-02-28	605	609	596	600	960,000	6,000
1986-02-27	578	615	560	615	1,849,000	6,150
1986-02-26	550	569	550	569	496,000	5,690
1986-02-25	560	565	545	546	340,000	5,460
1986-02-24	520	560	520	560	480,000	5,600
1986-02-22	506	515	506	506	94,000	5,060
1986-02-21	515	515	502	504	132,000	5,040
1986-02-20	515	520	511	511	124,000	5,110
1986-02-19	510	515	507	515	96,000	5,150
1986-02-18	515	515	510	510	61,000	5,100
1986-02-17	511	515	510	511	84,000	5,110
1986-02-15	515	515	511	514	63,000	5,140
1986-02-14	520	520	511	515	72,000	5,150
1986-02-13	511	520	510	520	69,000	5,200
1986-02-12	519	519	510	510	109,000	5,100
1986-02-10	520	520	512	512	64,000	5,120
1986-02-07	520	524	516	516	141,000	5,160
1986-02-06	511	525	508	510	50,000	5,100
1986-02-05	519	519	506	511	57,000	5,110
1986-02-04	527	527	516	516	112,000	5,160
1986-02-03	519	529	519	529	121,000	5,290
1986-02-01	521	530	520	529	75,000	5,290
1986-01-31	532	532	521	528	205,000	5,280
1986-01-30	520	522	506	520	167,000	5,200
1986-01-29	538	539	522	522	389,000	5,220
1986-01-28	530	542	530	531	765,000	5,310
1986-01-27	506	523	505	523	540,000	5,230
1986-01-25	492	510	492	500	140,000	5,000
1986-01-24	489	500	489	491	104,000	4,910
1986-01-23	494	494	486	490	47,000	4,900
1986-01-22	499	499	486	499	35,000	4,990
1986-01-21	490	500	485	500	29,000	5,000
1986-01-20	498	498	485	485	30,000	4,850
1986-01-18	506	507	498	499	43,000	4,990
1986-01-17	503	510	500	508	165,000	5,080
1986-01-16	480	515	480	498	147,000	4,980
1986-01-14	471	485	471	485	59,000	4,850
1986-01-13	473	473	469	471	73,000	4,710
1986-01-10	470	473	470	473	30,000	4,730
1986-01-09	479	479	471	476	24,000	4,760
1986-01-08	462	475	462	475	58,000	4,750
1986-01-07	465	466	462	463	38,000	4,630
1986-01-06	480	480	465	465	38,000	4,650
1986-01-04	482	482	475	475	9,000	4,750

分割・併合履歴： [2017-09-27]1株→0.1株