5958 三洋工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	966	980	966	975	131,000	9,750
1988-12-27	961	966	961	966	100,000	9,660
1988-12-26	951	960	951	956	44,000	9,560
1988-12-23	922	955	922	941	110,000	9,410
1988-12-22	940	940	911	921	46,000	9,210
1988-12-21	950	950	930	944	86,000	9,440
1988-12-20	959	959	942	950	78,000	9,500
1988-12-19	965	965	955	955	82,000	9,550
1988-12-16	955	965	938	965	127,000	9,650
1988-12-15	949	949	912	949	49,000	9,490
1988-12-14	950	955	940	940	91,000	9,400
1988-12-13	911	950	911	950	91,000	9,500
1988-12-12	910	930	910	911	49,000	9,110
1988-12-09	950	950	950	950	31,000	9,500
1988-12-08	955	955	935	950	63,000	9,500
1988-12-07	965	970	955	955	63,000	9,550
1988-12-06	960	963	960	960	22,000	9,600
1988-12-05	960	960	950	955	44,000	9,550
1988-12-03	990	990	950	950	119,000	9,500
1988-12-02	980	1,020	980	985	348,000	9,850
1988-12-01	939	980	939	980	252,000	9,800
1988-11-30	918	939	918	939	73,000	9,390
1988-11-29	905	915	905	915	37,000	9,150
1988-11-28	912	915	906	906	57,000	9,060
1988-11-26	900	901	891	892	25,000	8,920
1988-11-25	899	900	877	890	39,000	8,900
1988-11-24	889	900	885	900	68,000	9,000
1988-11-22	866	890	866	890	34,000	8,900
1988-11-21	861	890	861	890	34,000	8,900
1988-11-18	872	884	872	881	26,000	8,810
1988-11-17	878	879	870	870	14,000	8,700
1988-11-16	853	865	850	850	136,000	8,500
1988-11-15	851	851	850	850	22,000	8,500
1988-11-14	854	854	851	851	13,000	8,510
1988-11-11	850	850	840	844	49,000	8,440
1988-11-10	855	860	841	849	48,000	8,490
1988-11-09	851	852	850	850	12,000	8,500
1988-11-08	852	852	850	850	19,000	8,500
1988-11-07	856	857	850	852	43,000	8,520
1988-11-05	858	858	858	858	14,000	8,580
1988-11-04	858	868	858	859	9,000	8,590
1988-11-02	870	870	856	856	18,000	8,560
1988-11-01	873	890	856	856	37,000	8,560
1988-10-31	870	870	850	870	55,000	8,700
1988-10-29	877	877	861	861	22,000	8,610
1988-10-28	866	869	853	857	115,000	8,570
1988-10-27	861	867	855	861	69,000	8,610
1988-10-26	875	875	851	853	58,000	8,530
1988-10-25	887	887	871	871	22,000	8,710
1988-10-24	900	900	885	885	9,000	8,850
1988-10-22	900	900	900	900	1,000	9,000
1988-10-21	918	918	900	900	14,000	9,000
1988-10-20	900	915	900	915	4,000	9,150
1988-10-19	925	925	898	898	22,000	8,980
1988-10-18	886	929	886	929	100,000	9,290
1988-10-17	909	910	881	881	33,000	8,810
1988-10-14	920	920	874	900	43,000	9,000
1988-10-13	881	900	879	900	20,000	9,000
1988-10-12	871	881	871	881	16,000	8,810
1988-10-11	920	928	920	928	8,000	9,280
1988-10-07	929	930	914	930	132,000	9,300
1988-10-06	890	930	885	930	121,000	9,300
1988-10-05	897	900	887	900	89,000	9,000
1988-10-04	864	864	864	864	1,000	8,640
1988-10-03	869	869	864	864	16,000	8,640
1988-10-01	899	899	895	895	8,000	8,950
1988-09-30	895	900	895	900	16,000	9,000
1988-09-29	865	865	865	865	9,000	8,650
1988-09-28	870	870	868	868	22,000	8,680
1988-09-27	890	890	863	870	23,000	8,700
1988-09-26	904	904	890	890	8,000	8,900
1988-09-24	887	887	886	886	3,000	8,860
1988-09-22	901	901	875	881	156,000	8,810
1988-09-21	881	900	870	880	102,000	8,800
1988-09-20	928	928	900	900	60,000	9,000
1988-09-19	920	930	910	910	16,000	9,100
1988-09-16	920	935	910	912	30,000	9,120
1988-09-14	890	907	885	900	104,000	9,000
1988-09-13	910	910	890	890	3,000	8,900
1988-09-12	899	920	888	920	96,000	9,200
1988-09-09	894	894	873	885	16,000	8,850
1988-09-08	895	895	895	895	5,000	8,950
1988-09-07	873	900	873	900	13,000	9,000
1988-09-06	880	880	866	870	31,000	8,700
1988-09-05	903	903	903	903	15,000	9,030
1988-09-03	862	866	862	863	12,000	8,630
1988-09-02	872	872	860	860	31,000	8,600
1988-09-01	880	880	872	872	8,000	8,720
1988-08-31	890	890	870	880	17,000	8,800
1988-08-30	881	900	881	900	13,000	9,000
1988-08-29	901	901	882	882	19,000	8,820
1988-08-26	910	910	901	901	10,000	9,010
1988-08-25	901	901	901	901	5,000	9,010
1988-08-24	910	910	910	910	24,000	9,100
1988-08-23	920	920	910	910	38,000	9,100
1988-08-22	906	918	905	918	7,000	9,180
1988-08-19	901	920	901	920	13,000	9,200
1988-08-18	895	910	895	900	6,000	9,000
1988-08-17	904	905	900	900	7,000	9,000
1988-08-16	934	934	925	934	22,000	9,340
1988-08-15	920	950	919	948	55,000	9,480
1988-08-12	893	900	883	893	30,000	8,930
1988-08-11	882	883	880	883	4,000	8,830
1988-08-10	919	919	882	882	30,000	8,820
1988-08-09	934	939	921	921	20,000	9,210
1988-08-08	890	940	881	940	80,000	9,400
1988-08-06	880	895	880	895	11,000	8,950
1988-08-05	890	890	880	880	23,000	8,800
1988-08-04	900	900	900	900	5,000	9,000
1988-08-03	870	900	870	900	38,000	9,000
1988-08-02	880	900	880	900	29,000	9,000
1988-08-01	879	885	870	880	25,000	8,800
1988-07-30	881	895	874	885	25,000	8,850
1988-07-29	881	882	871	880	58,000	8,800
1988-07-28	901	901	883	883	14,000	8,830
1988-07-27	870	900	870	900	44,000	9,000
1988-07-26	884	890	879	890	23,000	8,900
1988-07-25	870	900	870	885	29,000	8,850
1988-07-23	901	901	879	879	22,000	8,790
1988-07-22	935	935	900	900	39,000	9,000
1988-07-21	938	938	937	937	37,000	9,370
1988-07-20	945	950	937	940	16,000	9,400
1988-07-19	945	975	940	965	31,000	9,650
1988-07-18	950	950	940	950	30,000	9,500
1988-07-15	961	970	937	937	44,000	9,370
1988-07-14	950	955	931	931	57,000	9,310
1988-07-13	985	985	970	970	58,000	9,700
1988-07-12	995	995	980	989	49,000	9,890
1988-07-11	990	990	970	985	57,000	9,850
1988-07-08	950	1,000	950	950	133,000	9,500
1988-07-07	937	950	931	950	37,000	9,500
1988-07-06	960	960	930	945	37,000	9,450
1988-07-05	955	960	955	960	24,000	9,600
1988-07-04	940	955	940	955	12,000	9,550
1988-07-02	960	960	950	950	21,000	9,500
1988-07-01	953	973	953	963	30,000	9,630
1988-06-30	990	990	960	962	76,000	9,620
1988-06-29	985	990	960	990	73,000	9,900
1988-06-28	965	985	950	985	56,000	9,850
1988-06-27	965	975	956	970	48,000	9,700
1988-06-25	944	950	941	950	46,000	9,500
1988-06-24	969	969	941	941	73,000	9,410
1988-06-23	968	968	950	950	26,000	9,500
1988-06-22	950	975	950	968	35,000	9,680
1988-06-21	945	950	940	941	37,000	9,410
1988-06-20	960	960	946	946	42,000	9,460
1988-06-17	950	950	940	950	37,000	9,500
1988-06-16	961	970	951	958	46,000	9,580
1988-06-15	971	971	960	960	57,000	9,600
1988-06-14	971	971	962	962	27,000	9,620
1988-06-13	973	975	970	970	11,000	9,700
1988-06-10	961	964	960	963	38,000	9,630
1988-06-09	981	995	961	980	31,000	9,800
1988-06-08	979	985	972	975	58,000	9,750
1988-06-07	1,010	1,020	971	971	64,000	9,710
1988-06-06	1,010	1,010	1,000	1,010	69,000	10,100
1988-06-04	985	1,000	985	999	49,000	9,990
1988-06-03	988	991	980	985	71,000	9,850
1988-06-02	1,010	1,020	968	968	101,000	9,680
1988-06-01	991	1,000	990	995	57,000	9,950
1988-05-31	1,030	1,030	990	990	111,000	9,900
1988-05-30	990	1,040	990	1,030	192,000	10,300
1988-05-28	990	990	968	968	27,000	9,680
1988-05-27	972	991	970	980	108,000	9,800
1988-05-26	1,000	1,000	970	970	39,000	9,700
1988-05-25	967	990	967	990	40,000	9,900
1988-05-24	965	967	960	965	103,000	9,650
1988-05-23	990	990	971	971	53,000	9,710
1988-05-20	1,010	1,010	970	970	108,000	9,700
1988-05-19	1,020	1,030	1,000	1,000	176,000	10,000
1988-05-18	1,050	1,060	1,020	1,030	413,000	10,300
1988-05-17	1,030	1,060	1,020	1,020	834,000	10,200
1988-05-16	1,000	1,020	995	995	477,000	9,950
1988-05-13	960	991	953	981	356,000	9,810
1988-05-12	930	949	930	945	193,000	9,450
1988-05-11	920	930	920	922	112,000	9,220
1988-05-10	905	920	901	910	73,000	9,100
1988-05-09	929	930	920	920	28,000	9,200
1988-05-07	915	930	915	930	29,000	9,300
1988-05-06	932	932	920	923	18,000	9,230
1988-05-02	930	935	920	921	40,000	9,210
1988-04-30	920	920	909	909	22,000	9,090
1988-04-28	908	908	901	901	34,000	9,010
1988-04-27	926	926	908	919	30,000	9,190
1988-04-26	906	925	901	925	44,000	9,250
1988-04-25	910	910	896	896	65,000	8,960
1988-04-23	911	920	905	905	16,000	9,050
1988-04-22	911	915	900	902	76,000	9,020
1988-04-21	910	910	900	901	36,000	9,010
1988-04-20	915	920	905	915	15,000	9,150
1988-04-19	900	900	895	895	48,000	8,950
1988-04-18	912	912	901	901	49,000	9,010
1988-04-15	915	915	902	902	60,000	9,020
1988-04-14	915	920	915	915	90,000	9,150
1988-04-13	913	920	910	915	43,000	9,150
1988-04-12	915	917	912	914	64,000	9,140
1988-04-11	920	920	910	910	60,000	9,100
1988-04-08	907	920	900	920	38,000	9,200
1988-04-07	939	940	920	920	160,000	9,200
1988-04-06	930	940	921	940	98,000	9,400
1988-04-05	909	920	895	915	46,000	9,150
1988-04-04	900	900	885	900	43,000	9,000
1988-04-02	895	895	881	885	10,000	8,850
1988-04-01	890	900	871	871	54,000	8,710
1988-03-31	900	900	899	899	25,000	8,990
1988-03-30	900	905	891	900	21,000	9,000
1988-03-29	890	910	890	900	25,000	9,000
1988-03-28	890	908	875	875	48,000	8,750
1988-03-26	909	909	878	890	26,000	8,900
1988-03-25	890	899	878	899	41,000	8,990
1988-03-24	900	900	890	890	66,000	8,900
1988-03-23	882	895	880	890	271,000	8,900
1988-03-22	885	898	880	880	38,000	8,800
1988-03-18	898	898	890	895	15,000	8,950
1988-03-17	890	891	888	888	35,000	8,880
1988-03-16	900	900	890	890	13,000	8,900
1988-03-15	905	905	888	888	60,000	8,880
1988-03-14	891	910	890	890	38,000	8,900
1988-03-11	908	910	890	890	56,000	8,900
1988-03-10	910	910	900	900	46,000	9,000
1988-03-09	910	919	900	900	51,000	9,000
1988-03-08	887	910	887	900	162,000	9,000
1988-03-07	900	900	890	890	42,000	8,900
1988-03-05	888	891	885	886	47,000	8,860
1988-03-04	904	906	898	898	59,000	8,980
1988-03-03	917	918	901	901	38,000	9,010
1988-03-02	930	930	913	913	64,000	9,130
1988-03-01	924	924	913	920	37,000	9,200
1988-02-29	916	930	902	902	24,000	9,020
1988-02-27	921	921	915	915	10,000	9,150
1988-02-26	910	910	901	901	26,000	9,010
1988-02-25	940	940	895	900	73,000	9,000
1988-02-24	940	943	930	930	57,000	9,300
1988-02-23	929	945	920	931	50,000	9,310
1988-02-22	910	918	910	917	44,000	9,170
1988-02-19	901	919	898	901	57,000	9,010
1988-02-18	880	886	875	885	55,000	8,850
1988-02-17	887	887	880	885	40,000	8,850
1988-02-16	885	890	885	885	14,000	8,850
1988-02-15	890	890	880	885	29,000	8,850
1988-02-12	900	900	875	875	39,000	8,750
1988-02-10	900	900	874	890	21,000	8,900
1988-02-09	870	870	866	870	53,000	8,700
1988-02-08	875	885	872	873	61,000	8,730
1988-02-06	880	880	871	871	17,000	8,710
1988-02-05	876	880	875	875	54,000	8,750
1988-02-04	885	885	875	876	54,000	8,760
1988-02-03	882	885	875	875	44,000	8,750
1988-02-02	891	900	890	890	19,000	8,900
1988-02-01	887	890	875	881	32,000	8,810
1988-01-30	882	885	882	883	8,000	8,830
1988-01-29	900	900	880	890	61,000	8,900
1988-01-28	900	910	900	900	52,000	9,000
1988-01-27	916	918	900	901	58,000	9,010
1988-01-26	900	919	900	910	67,000	9,100
1988-01-25	890	900	889	900	47,000	9,000
1988-01-23	873	875	856	856	63,000	8,560
1988-01-22	881	881	872	875	31,000	8,750
1988-01-21	887	892	860	880	74,000	8,800
1988-01-20	865	907	860	897	85,000	8,970
1988-01-19	888	891	871	875	74,000	8,750
1988-01-18	918	918	898	898	25,000	8,980
1988-01-14	890	900	888	888	48,000	8,880
1988-01-13	890	900	888	888	41,000	8,880
1988-01-12	900	905	885	890	47,000	8,900
1988-01-11	899	920	882	900	78,000	9,000
1988-01-08	911	912	880	880	85,000	8,800
1988-01-07	905	925	891	900	24,000	9,000
1988-01-06	920	920	901	901	39,000	9,010
1988-01-05	900	920	890	920	21,000	9,200
1988-01-04	920	920	909	910	8,000	9,100

分割・併合履歴： [2017-09-27]1株→0.1株