5958 三洋工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	840	840	840	840	3,000	8,400
1992-12-29	861	861	861	861	4,000	8,610
1992-12-28	880	880	861	861	13,000	8,610
1992-12-25	880	880	870	870	8,000	8,700
1992-12-24	870	880	865	865	90,000	8,650
1992-12-22	880	880	860	860	7,000	8,600
1992-12-21	880	880	875	875	32,000	8,750
1992-12-18	900	900	885	885	8,000	8,850
1992-12-17	898	900	898	900	16,000	9,000
1992-12-16	902	902	902	902	10,000	9,020
1992-12-15	900	920	900	912	54,000	9,120
1992-12-14	885	890	885	890	13,000	8,900
1992-12-11	890	890	880	880	14,000	8,800
1992-12-10	900	910	900	910	6,000	9,100
1992-12-09	900	900	890	890	13,000	8,900
1992-12-08	896	896	892	892	26,000	8,920
1992-12-07	896	896	895	895	2,000	8,950
1992-12-04	895	895	895	895	5,000	8,950
1992-12-03	916	916	905	905	12,000	9,050
1992-12-02	919	921	916	916	22,000	9,160
1992-12-01	916	926	916	919	49,000	9,190
1992-11-30	900	905	900	905	24,000	9,050
1992-11-27	880	900	878	900	27,000	9,000
1992-11-26	870	880	865	880	18,000	8,800
1992-11-25	865	865	860	865	28,000	8,650
1992-11-24	870	870	865	865	11,000	8,650
1992-11-20	870	870	865	870	26,000	8,700
1992-11-19	875	875	875	875	25,000	8,750
1992-11-18	860	875	860	875	15,000	8,750
1992-11-16	879	879	875	875	3,000	8,750
1992-11-13	889	889	889	889	3,000	8,890
1992-11-12	889	889	880	889	6,000	8,890
1992-11-11	890	890	890	890	14,000	8,900
1992-11-10	892	902	892	902	4,000	9,020
1992-11-09	903	903	902	902	5,000	9,020
1992-11-06	920	920	900	902	11,000	9,020
1992-11-05	920	920	920	920	1,000	9,200
1992-11-04	930	930	930	930	3,000	9,300
1992-11-02	945	950	940	940	7,000	9,400
1992-10-30	950	950	945	945	21,000	9,450
1992-10-29	955	955	955	955	11,000	9,550
1992-10-28	950	951	950	951	16,000	9,510
1992-10-27	945	945	945	945	3,000	9,450
1992-10-26	939	950	939	950	4,000	9,500
1992-10-23	930	935	930	930	9,000	9,300
1992-10-22	939	940	935	935	17,000	9,350
1992-10-21	955	955	940	940	6,000	9,400
1992-10-20	960	960	960	960	1,000	9,600
1992-10-19	986	986	975	975	13,000	9,750
1992-10-16	990	1,000	985	985	17,000	9,850
1992-10-15	980	985	980	985	20,000	9,850
1992-10-14	990	990	990	990	18,000	9,900
1992-10-13	975	978	975	975	5,000	9,750
1992-10-12	975	984	975	975	8,000	9,750
1992-10-09	981	981	970	970	13,000	9,700
1992-10-08	980	980	980	980	8,000	9,800
1992-10-07	962	962	962	962	17,000	9,620
1992-10-06	940	950	932	932	25,000	9,320
1992-10-05	948	951	940	950	14,000	9,500
1992-10-02	951	951	951	951	7,000	9,510
1992-10-01	990	990	960	960	9,000	9,600
1992-09-29	1,010	1,010	990	990	21,000	9,900
1992-09-28	1,000	1,000	1,000	1,000	5,000	10,000
1992-09-25	1,010	1,020	1,000	1,000	29,000	10,000
1992-09-24	980	1,000	980	1,000	43,000	10,000
1992-09-22	960	990	960	990	11,000	9,900
1992-09-21	980	980	960	960	19,000	9,600
1992-09-18	945	950	945	950	26,000	9,500
1992-09-17	950	955	950	955	17,000	9,550
1992-09-16	966	966	950	960	29,000	9,600
1992-09-14	990	990	950	966	45,000	9,660
1992-09-11	1,040	1,040	990	990	34,000	9,900
1992-09-10	996	1,060	996	1,060	64,000	10,600
1992-09-09	990	1,000	990	992	46,000	9,920
1992-09-08	1,010	1,010	1,000	1,000	19,000	10,000
1992-09-07	1,030	1,040	1,020	1,020	29,000	10,200
1992-09-04	1,060	1,080	1,050	1,070	30,000	10,700
1992-09-03	997	1,000	970	1,000	24,000	10,000
1992-09-02	1,000	1,010	984	1,010	19,000	10,100
1992-09-01	1,080	1,080	1,010	1,020	34,000	10,200
1992-08-31	1,050	1,120	1,050	1,100	45,000	11,000
1992-08-28	960	1,030	960	1,030	84,000	10,300
1992-08-26	899	945	899	920	45,000	9,200
1992-08-25	872	902	861	902	66,000	9,020
1992-08-24	831	850	830	850	110,000	8,500
1992-08-21	758	780	757	778	153,000	7,780
1992-08-20	735	771	718	760	234,000	7,600
1992-08-19	738	738	718	738	69,000	7,380
1992-08-18	801	801	750	750	12,000	7,500
1992-08-17	820	820	800	800	50,000	8,000
1992-08-14	858	858	823	833	36,000	8,330
1992-08-13	870	870	850	858	61,000	8,580
1992-08-12	890	890	890	890	54,000	8,900
1992-08-11	980	980	950	950	84,000	9,500
1992-08-05	1,170	1,170	1,170	1,170	7,000	11,700
1992-08-04	1,180	1,180	1,180	1,180	4,000	11,800
1992-08-03	1,190	1,190	1,190	1,190	4,000	11,900
1992-07-31	1,200	1,200	1,200	1,200	23,000	12,000
1992-07-30	1,200	1,200	1,160	1,160	41,000	11,600
1992-07-29	1,210	1,220	1,150	1,150	59,000	11,500
1992-07-28	1,190	1,210	1,190	1,190	25,000	11,900
1992-07-27	1,220	1,230	1,180	1,210	44,000	12,100
1992-07-24	1,180	1,190	1,180	1,180	30,000	11,800
1992-07-23	1,170	1,180	1,170	1,180	843,000	11,800
1992-07-22	1,200	1,200	1,190	1,190	18,000	11,900
1992-07-21	1,220	1,220	1,200	1,210	845,000	12,100
1992-07-20	1,200	1,220	1,190	1,190	65,000	11,900
1992-07-17	1,210	1,220	1,190	1,220	37,000	12,200
1992-07-15	1,220	1,220	1,220	1,220	10,000	12,200
1992-07-14	1,220	1,220	1,220	1,220	18,000	12,200
1992-07-13	1,240	1,240	1,200	1,220	62,000	12,200
1992-07-10	1,230	1,230	1,210	1,230	17,000	12,300
1992-07-09	1,180	1,230	1,180	1,200	72,000	12,000
1992-07-08	1,180	1,200	1,180	1,200	8,000	12,000
1992-07-07	1,210	1,210	1,180	1,210	17,000	12,100
1992-07-06	1,230	1,230	1,210	1,210	36,000	12,100
1992-07-03	1,220	1,250	1,220	1,250	40,000	12,500
1992-07-02	1,150	1,220	1,150	1,220	31,000	12,200
1992-07-01	1,160	1,160	1,160	1,160	5,000	11,600
1992-06-30	1,130	1,150	1,130	1,150	42,000	11,500
1992-06-29	1,160	1,160	1,130	1,140	10,000	11,400
1992-06-26	1,190	1,190	1,170	1,170	6,000	11,700
1992-06-25	1,160	1,170	1,160	1,170	10,000	11,700
1992-06-24	1,160	1,160	1,160	1,160	9,000	11,600
1992-06-23	1,170	1,180	1,150	1,150	6,000	11,500
1992-06-22	1,210	1,210	1,180	1,180	26,000	11,800
1992-06-19	1,190	1,200	1,170	1,170	31,000	11,700
1992-06-18	1,190	1,200	1,170	1,170	61,000	11,700
1992-06-17	1,200	1,200	1,200	1,200	46,000	12,000
1992-06-16	1,220	1,220	1,220	1,220	8,000	12,200
1992-06-15	1,190	1,200	1,190	1,200	10,000	12,000
1992-06-12	1,250	1,260	1,240	1,240	71,000	12,400
1992-06-11	1,240	1,250	1,240	1,240	20,000	12,400
1992-06-10	1,210	1,230	1,210	1,210	13,000	12,100
1992-06-09	1,200	1,200	1,200	1,200	5,000	12,000
1992-06-08	1,200	1,200	1,170	1,180	21,000	11,800
1992-06-05	1,240	1,240	1,210	1,230	41,000	12,300
1992-06-04	1,250	1,260	1,240	1,240	123,000	12,400
1992-06-03	1,250	1,260	1,240	1,240	49,000	12,400
1992-06-02	1,220	1,240	1,200	1,240	141,000	12,400
1992-06-01	1,210	1,230	1,200	1,220	49,000	12,200
1992-05-29	1,190	1,220	1,190	1,220	3,000	12,200
1992-05-28	1,160	1,170	1,160	1,170	8,000	11,700
1992-05-27	1,190	1,190	1,150	1,150	15,000	11,500
1992-05-26	1,220	1,230	1,210	1,210	37,000	12,100
1992-05-25	1,230	1,230	1,200	1,200	89,000	12,000
1992-05-22	1,200	1,230	1,200	1,230	61,000	12,300
1992-05-21	1,200	1,210	1,190	1,210	74,000	12,100
1992-05-20	1,200	1,210	1,190	1,190	42,000	11,900
1992-05-19	1,160	1,190	1,160	1,190	2,000	11,900
1992-05-18	1,150	1,160	1,150	1,150	34,000	11,500
1992-05-15	1,180	1,180	1,150	1,150	32,000	11,500
1992-05-14	1,200	1,200	1,190	1,200	17,000	12,000
1992-05-13	1,180	1,200	1,180	1,200	30,000	12,000
1992-05-12	1,150	1,190	1,150	1,190	97,000	11,900
1992-05-11	1,120	1,140	1,120	1,140	75,000	11,400
1992-05-08	1,100	1,140	1,100	1,140	97,000	11,400
1992-05-07	1,080	1,110	1,080	1,110	75,000	11,100
1992-05-06	1,080	1,080	1,080	1,080	21,000	10,800
1992-05-01	1,080	1,080	1,060	1,060	11,000	10,600
1992-04-30	1,070	1,090	1,070	1,080	19,000	10,800
1992-04-28	1,080	1,080	1,070	1,080	26,000	10,800
1992-04-27	1,070	1,080	1,060	1,060	10,000	10,600
1992-04-24	1,080	1,080	1,050	1,050	16,000	10,500
1992-04-23	1,050	1,080	1,040	1,040	14,000	10,400
1992-04-22	1,040	1,040	1,010	1,030	25,000	10,300
1992-04-21	1,040	1,040	1,010	1,010	18,000	10,100
1992-04-20	1,050	1,050	1,000	1,000	15,000	10,000
1992-04-17	1,090	1,090	1,050	1,050	49,000	10,500
1992-04-16	1,060	1,080	1,050	1,070	48,000	10,700
1992-04-15	1,040	1,040	1,020	1,020	29,000	10,200
1992-04-14	1,030	1,030	1,000	1,000	25,000	10,000
1992-04-13	1,000	1,020	1,000	1,010	37,000	10,100
1992-04-10	980	990	980	988	37,000	9,880
1992-04-09	949	964	949	950	29,000	9,500
1992-04-08	980	980	950	950	24,000	9,500
1992-04-07	1,020	1,020	1,000	1,000	50,000	10,000
1992-04-06	1,020	1,020	1,000	1,020	27,000	10,200
1992-04-03	1,030	1,030	999	1,020	37,000	10,200
1992-04-02	1,080	1,100	1,000	1,030	162,000	10,300
1992-04-01	1,130	1,140	1,080	1,080	47,000	10,800
1992-03-31	1,160	1,170	1,150	1,150	21,000	11,500
1992-03-30	1,110	1,160	1,110	1,160	7,000	11,600
1992-03-27	1,180	1,180	1,150	1,150	4,000	11,500
1992-03-26	1,140	1,160	1,140	1,160	22,000	11,600
1992-03-25	1,100	1,110	1,090	1,100	32,000	11,000
1992-03-24	1,120	1,130	1,100	1,110	34,000	11,100
1992-03-23	1,130	1,130	1,120	1,120	71,000	11,200
1992-03-19	1,110	1,130	1,100	1,110	46,000	11,100
1992-03-18	1,120	1,120	1,100	1,100	43,000	11,000
1992-03-17	1,120	1,130	1,120	1,120	12,000	11,200
1992-03-16	1,140	1,140	1,120	1,130	32,000	11,300
1992-03-13	1,120	1,140	1,120	1,140	50,000	11,400
1992-03-12	1,120	1,140	1,100	1,120	857,000	11,200
1992-03-11	1,160	1,160	1,120	1,140	844,000	11,400
1992-03-10	1,210	1,210	1,180	1,180	46,000	11,800
1992-03-09	1,220	1,220	1,220	1,220	8,000	12,200
1992-03-06	1,230	1,230	1,200	1,220	30,000	12,200
1992-03-05	1,250	1,250	1,230	1,230	9,000	12,300
1992-03-04	1,280	1,280	1,260	1,260	3,000	12,600
1992-03-03	1,270	1,270	1,260	1,270	10,000	12,700
1992-03-02	1,290	1,310	1,290	1,290	9,000	12,900
1992-02-28	1,290	1,310	1,290	1,310	8,000	13,100
1992-02-27	1,310	1,310	1,300	1,300	8,000	13,000
1992-02-26	1,290	1,310	1,270	1,310	25,000	13,100
1992-02-25	1,300	1,300	1,300	1,300	2,000	13,000
1992-02-24	1,290	1,290	1,260	1,290	32,000	12,900
1992-02-21	1,270	1,290	1,270	1,280	3,000	12,800
1992-02-20	1,270	1,270	1,250	1,250	13,000	12,500
1992-02-19	1,270	1,270	1,250	1,250	19,000	12,500
1992-02-18	1,270	1,270	1,270	1,270	2,000	12,700
1992-02-17	1,270	1,270	1,260	1,260	8,000	12,600
1992-02-14	1,300	1,300	1,250	1,250	17,000	12,500
1992-02-13	1,300	1,320	1,300	1,300	12,000	13,000
1992-02-12	1,340	1,340	1,300	1,300	22,000	13,000
1992-02-10	1,330	1,350	1,330	1,330	20,000	13,300
1992-02-07	1,360	1,370	1,340	1,340	59,000	13,400
1992-02-06	1,340	1,370	1,330	1,360	49,000	13,600
1992-02-05	1,310	1,330	1,300	1,330	34,000	13,300
1992-02-04	1,260	1,300	1,260	1,300	30,000	13,000
1992-02-03	1,270	1,270	1,250	1,250	63,000	12,500
1992-01-31	1,270	1,270	1,250	1,270	23,000	12,700
1992-01-30	1,240	1,270	1,240	1,270	11,000	12,700
1992-01-29	1,230	1,250	1,230	1,240	14,000	12,400
1992-01-28	1,240	1,240	1,240	1,240	21,000	12,400
1992-01-27	1,250	1,250	1,230	1,230	11,000	12,300
1992-01-24	1,240	1,250	1,230	1,230	3,000	12,300
1992-01-23	1,270	1,270	1,250	1,250	15,000	12,500
1992-01-22	1,200	1,280	1,200	1,270	24,000	12,700
1992-01-21	1,200	1,210	1,200	1,200	35,000	12,000
1992-01-20	1,220	1,220	1,200	1,200	27,000	12,000
1992-01-17	1,250	1,250	1,200	1,210	23,000	12,100
1992-01-16	1,270	1,270	1,250	1,250	12,000	12,500
1992-01-14	1,220	1,230	1,220	1,230	20,000	12,300
1992-01-13	1,250	1,250	1,220	1,230	19,000	12,300
1992-01-10	1,280	1,280	1,250	1,250	13,000	12,500
1992-01-09	1,280	1,280	1,280	1,280	1,000	12,800
1992-01-08	1,320	1,320	1,310	1,310	14,000	13,100
1992-01-07	1,350	1,350	1,320	1,330	33,000	13,300
1992-01-06	1,290	1,330	1,290	1,330	21,000	13,300

分割・併合履歴： [2017-09-27]1株→0.1株