5958 三洋工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 637 | 641 | 637 | 637 | 3,000 | 6,370 |
| 1993-12-29 | 650 | 650 | 630 | 635 | 58,000 | 6,350 |
| 1993-12-28 | 660 | 660 | 650 | 650 | 101,000 | 6,500 |
| 1993-12-27 | 682 | 682 | 661 | 661 | 14,000 | 6,610 |
| 1993-12-24 | 685 | 685 | 672 | 672 | 20,000 | 6,720 |
| 1993-12-22 | 690 | 690 | 671 | 671 | 700,000 | 6,710 |
| 1993-12-21 | 701 | 701 | 685 | 690 | 734,000 | 6,900 |
| 1993-12-20 | 715 | 715 | 701 | 701 | 37,000 | 7,010 |
| 1993-12-17 | 702 | 702 | 700 | 700 | 35,000 | 7,000 |
| 1993-12-16 | 700 | 705 | 695 | 695 | 66,000 | 6,950 |
| 1993-12-15 | 690 | 690 | 670 | 670 | 14,000 | 6,700 |
| 1993-12-14 | 697 | 697 | 690 | 690 | 7,000 | 6,900 |
| 1993-12-13 | 695 | 695 | 692 | 692 | 7,000 | 6,920 |
| 1993-12-10 | 679 | 690 | 666 | 685 | 46,000 | 6,850 |
| 1993-12-09 | 670 | 685 | 665 | 680 | 35,000 | 6,800 |
| 1993-12-08 | 689 | 689 | 660 | 660 | 27,000 | 6,600 |
| 1993-12-07 | 693 | 700 | 693 | 693 | 17,000 | 6,930 |
| 1993-12-06 | 715 | 715 | 700 | 700 | 16,000 | 7,000 |
| 1993-12-03 | 721 | 721 | 700 | 714 | 106,000 | 7,140 |
| 1993-12-02 | 716 | 736 | 716 | 728 | 15,000 | 7,280 |
| 1993-12-01 | 693 | 706 | 693 | 706 | 11,000 | 7,060 |
| 1993-11-30 | 693 | 705 | 690 | 690 | 24,000 | 6,900 |
| 1993-11-29 | 690 | 690 | 690 | 690 | 20,000 | 6,900 |
| 1993-11-26 | 760 | 760 | 720 | 720 | 13,000 | 7,200 |
| 1993-11-25 | 730 | 750 | 730 | 750 | 15,000 | 7,500 |
| 1993-11-24 | 760 | 760 | 750 | 750 | 17,000 | 7,500 |
| 1993-11-22 | 764 | 764 | 761 | 761 | 26,000 | 7,610 |
| 1993-11-19 | 770 | 770 | 770 | 770 | 9,000 | 7,700 |
| 1993-11-18 | 761 | 790 | 761 | 790 | 22,000 | 7,900 |
| 1993-11-17 | 761 | 761 | 760 | 760 | 7,000 | 7,600 |
| 1993-11-16 | 760 | 770 | 755 | 760 | 52,000 | 7,600 |
| 1993-11-15 | 801 | 801 | 790 | 790 | 9,000 | 7,900 |
| 1993-11-12 | 810 | 810 | 800 | 800 | 16,000 | 8,000 |
| 1993-11-11 | 821 | 821 | 790 | 800 | 31,000 | 8,000 |
| 1993-11-10 | 821 | 821 | 820 | 821 | 44,000 | 8,210 |
| 1993-11-09 | 821 | 821 | 821 | 821 | 22,000 | 8,210 |
| 1993-11-08 | 830 | 830 | 820 | 820 | 31,000 | 8,200 |
| 1993-11-05 | 850 | 850 | 820 | 830 | 23,000 | 8,300 |
| 1993-11-04 | 858 | 858 | 858 | 858 | 1,000 | 8,580 |
| 1993-11-02 | 861 | 861 | 859 | 859 | 5,000 | 8,590 |
| 1993-11-01 | 870 | 870 | 860 | 860 | 14,000 | 8,600 |
| 1993-10-29 | 860 | 864 | 860 | 860 | 39,000 | 8,600 |
| 1993-10-28 | 860 | 860 | 860 | 860 | 35,000 | 8,600 |
| 1993-10-27 | 856 | 865 | 856 | 860 | 12,000 | 8,600 |
| 1993-10-26 | 890 | 890 | 851 | 851 | 76,000 | 8,510 |
| 1993-10-25 | 890 | 900 | 890 | 900 | 23,000 | 9,000 |
| 1993-10-22 | 899 | 910 | 886 | 890 | 15,000 | 8,900 |
| 1993-10-21 | 930 | 930 | 910 | 910 | 7,000 | 9,100 |
| 1993-10-20 | 935 | 935 | 926 | 935 | 27,000 | 9,350 |
| 1993-10-19 | 937 | 937 | 936 | 936 | 26,000 | 9,360 |
| 1993-10-18 | 937 | 938 | 937 | 937 | 12,000 | 9,370 |
| 1993-10-15 | 938 | 938 | 938 | 938 | 72,000 | 9,380 |
| 1993-10-14 | 940 | 950 | 940 | 950 | 11,000 | 9,500 |
| 1993-10-13 | 950 | 955 | 950 | 950 | 58,000 | 9,500 |
| 1993-10-12 | 959 | 959 | 948 | 948 | 29,000 | 9,480 |
| 1993-10-08 | 949 | 950 | 934 | 940 | 114,000 | 9,400 |
| 1993-10-07 | 941 | 959 | 941 | 959 | 78,000 | 9,590 |
| 1993-10-06 | 1,040 | 1,060 | 1,030 | 1,040 | 32,000 | 10,400 |
| 1993-10-05 | 1,010 | 1,040 | 1,000 | 1,040 | 31,000 | 10,400 |
| 1993-10-04 | 1,010 | 1,010 | 1,000 | 1,000 | 19,000 | 10,000 |
| 1993-10-01 | 1,030 | 1,030 | 1,010 | 1,030 | 26,000 | 10,300 |
| 1993-09-30 | 1,040 | 1,040 | 1,030 | 1,030 | 13,000 | 10,300 |
| 1993-09-29 | 1,040 | 1,040 | 1,040 | 1,040 | 61,000 | 10,400 |
| 1993-09-28 | 1,050 | 1,050 | 1,040 | 1,040 | 36,000 | 10,400 |
| 1993-09-27 | 1,050 | 1,050 | 1,040 | 1,040 | 13,000 | 10,400 |
| 1993-09-24 | 1,030 | 1,050 | 1,030 | 1,040 | 38,000 | 10,400 |
| 1993-09-22 | 1,030 | 1,030 | 1,000 | 1,030 | 118,000 | 10,300 |
| 1993-09-21 | 1,080 | 1,080 | 1,040 | 1,040 | 122,000 | 10,400 |
| 1993-09-20 | 1,070 | 1,080 | 1,070 | 1,070 | 79,000 | 10,700 |
| 1993-09-17 | 1,070 | 1,080 | 1,050 | 1,050 | 49,000 | 10,500 |
| 1993-09-16 | 1,100 | 1,120 | 1,090 | 1,090 | 310,000 | 10,900 |
| 1993-09-14 | 1,090 | 1,100 | 1,080 | 1,090 | 268,000 | 10,900 |
| 1993-09-13 | 1,020 | 1,080 | 1,020 | 1,080 | 205,000 | 10,800 |
| 1993-09-10 | 1,010 | 1,010 | 999 | 1,010 | 40,000 | 10,100 |
| 1993-09-09 | 1,010 | 1,010 | 1,000 | 1,000 | 42,000 | 10,000 |
| 1993-09-08 | 1,010 | 1,010 | 1,000 | 1,010 | 25,000 | 10,100 |
| 1993-09-07 | 1,020 | 1,020 | 1,000 | 1,000 | 55,000 | 10,000 |
| 1993-09-06 | 989 | 1,010 | 985 | 1,010 | 76,000 | 10,100 |
| 1993-09-03 | 990 | 990 | 970 | 988 | 105,000 | 9,880 |
| 1993-09-02 | 970 | 975 | 960 | 970 | 47,000 | 9,700 |
| 1993-09-01 | 976 | 980 | 970 | 970 | 89,000 | 9,700 |
| 1993-08-31 | 980 | 980 | 975 | 976 | 61,000 | 9,760 |
| 1993-08-30 | 979 | 980 | 978 | 979 | 18,000 | 9,790 |
| 1993-08-27 | 966 | 979 | 966 | 970 | 35,000 | 9,700 |
| 1993-08-26 | 958 | 965 | 958 | 965 | 25,000 | 9,650 |
| 1993-08-25 | 955 | 958 | 951 | 958 | 8,000 | 9,580 |
| 1993-08-24 | 955 | 955 | 950 | 951 | 71,000 | 9,510 |
| 1993-08-23 | 965 | 965 | 958 | 958 | 16,000 | 9,580 |
| 1993-08-20 | 955 | 961 | 955 | 955 | 25,000 | 9,550 |
| 1993-08-19 | 978 | 978 | 955 | 960 | 125,000 | 9,600 |
| 1993-08-18 | 977 | 980 | 975 | 980 | 10,000 | 9,800 |
| 1993-08-17 | 980 | 980 | 965 | 967 | 17,000 | 9,670 |
| 1993-08-16 | 955 | 980 | 955 | 980 | 37,000 | 9,800 |
| 1993-08-13 | 990 | 990 | 955 | 955 | 71,000 | 9,550 |
| 1993-08-12 | 990 | 1,000 | 986 | 990 | 83,000 | 9,900 |
| 1993-08-11 | 950 | 980 | 950 | 980 | 137,000 | 9,800 |
| 1993-08-10 | 950 | 950 | 945 | 950 | 61,000 | 9,500 |
| 1993-08-09 | 950 | 950 | 949 | 950 | 4,000 | 9,500 |
| 1993-08-06 | 945 | 950 | 945 | 950 | 26,000 | 9,500 |
| 1993-08-05 | 941 | 945 | 941 | 945 | 40,000 | 9,450 |
| 1993-08-04 | 940 | 940 | 936 | 940 | 58,000 | 9,400 |
| 1993-08-03 | 940 | 948 | 940 | 940 | 79,000 | 9,400 |
| 1993-08-02 | 930 | 940 | 930 | 940 | 15,000 | 9,400 |
| 1993-07-30 | 940 | 940 | 920 | 920 | 21,000 | 9,200 |
| 1993-07-29 | 916 | 940 | 916 | 940 | 6,000 | 9,400 |
| 1993-07-28 | 935 | 940 | 915 | 915 | 83,000 | 9,150 |
| 1993-07-27 | 934 | 935 | 930 | 934 | 6,000 | 9,340 |
| 1993-07-26 | 940 | 940 | 935 | 935 | 11,000 | 9,350 |
| 1993-07-23 | 942 | 942 | 912 | 920 | 4,000 | 9,200 |
| 1993-07-22 | 941 | 961 | 941 | 952 | 15,000 | 9,520 |
| 1993-07-21 | 961 | 961 | 961 | 961 | 41,000 | 9,610 |
| 1993-07-20 | 959 | 961 | 958 | 961 | 34,000 | 9,610 |
| 1993-07-19 | 962 | 962 | 958 | 958 | 2,000 | 9,580 |
| 1993-07-16 | 953 | 960 | 952 | 952 | 25,000 | 9,520 |
| 1993-07-15 | 950 | 952 | 950 | 952 | 12,000 | 9,520 |
| 1993-07-14 | 940 | 950 | 940 | 950 | 11,000 | 9,500 |
| 1993-07-13 | 930 | 940 | 920 | 939 | 72,000 | 9,390 |
| 1993-07-12 | 950 | 950 | 930 | 930 | 19,000 | 9,300 |
| 1993-07-09 | 920 | 932 | 920 | 920 | 18,000 | 9,200 |
| 1993-07-08 | 930 | 930 | 918 | 920 | 31,000 | 9,200 |
| 1993-07-07 | 929 | 930 | 929 | 930 | 6,000 | 9,300 |
| 1993-07-06 | 940 | 940 | 931 | 935 | 6,000 | 9,350 |
| 1993-07-05 | 970 | 970 | 950 | 950 | 8,000 | 9,500 |
| 1993-07-02 | 970 | 970 | 970 | 970 | 65,000 | 9,700 |
| 1993-07-01 | 966 | 970 | 960 | 970 | 11,000 | 9,700 |
| 1993-06-30 | 941 | 950 | 941 | 950 | 10,000 | 9,500 |
| 1993-06-29 | 965 | 967 | 965 | 965 | 23,000 | 9,650 |
| 1993-06-28 | 950 | 960 | 950 | 955 | 30,000 | 9,550 |
| 1993-06-25 | 916 | 932 | 916 | 927 | 20,000 | 9,270 |
| 1993-06-24 | 910 | 921 | 910 | 921 | 12,000 | 9,210 |
| 1993-06-23 | 926 | 931 | 905 | 905 | 13,000 | 9,050 |
| 1993-06-22 | 900 | 925 | 900 | 925 | 15,000 | 9,250 |
| 1993-06-21 | 950 | 950 | 924 | 924 | 23,000 | 9,240 |
| 1993-06-18 | 946 | 946 | 930 | 940 | 33,000 | 9,400 |
| 1993-06-17 | 971 | 971 | 945 | 946 | 16,000 | 9,460 |
| 1993-06-16 | 955 | 960 | 945 | 960 | 14,000 | 9,600 |
| 1993-06-15 | 1,030 | 1,030 | 1,000 | 1,000 | 65,000 | 10,000 |
| 1993-06-14 | 1,060 | 1,060 | 1,050 | 1,050 | 55,000 | 10,500 |
| 1993-06-11 | 1,050 | 1,050 | 1,030 | 1,040 | 8,000 | 10,400 |
| 1993-06-10 | 1,040 | 1,050 | 1,040 | 1,050 | 11,000 | 10,500 |
| 1993-06-08 | 1,060 | 1,060 | 1,040 | 1,050 | 26,000 | 10,500 |
| 1993-06-07 | 1,050 | 1,060 | 1,050 | 1,060 | 16,000 | 10,600 |
| 1993-06-04 | 1,070 | 1,070 | 1,040 | 1,050 | 52,000 | 10,500 |
| 1993-06-03 | 1,040 | 1,070 | 1,040 | 1,060 | 31,000 | 10,600 |
| 1993-06-02 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 | 10,500 |
| 1993-06-01 | 1,050 | 1,060 | 1,030 | 1,050 | 23,000 | 10,500 |
| 1993-05-31 | 1,070 | 1,070 | 1,050 | 1,070 | 33,000 | 10,700 |
| 1993-05-28 | 1,070 | 1,080 | 1,060 | 1,080 | 51,000 | 10,800 |
| 1993-05-27 | 1,100 | 1,120 | 1,070 | 1,090 | 199,000 | 10,900 |
| 1993-05-26 | 1,070 | 1,090 | 1,070 | 1,090 | 106,000 | 10,900 |
| 1993-05-25 | 1,010 | 1,060 | 1,010 | 1,050 | 194,000 | 10,500 |
| 1993-05-24 | 1,010 | 1,010 | 1,000 | 1,010 | 27,000 | 10,100 |
| 1993-05-21 | 985 | 1,010 | 981 | 1,010 | 45,000 | 10,100 |
| 1993-05-20 | 990 | 990 | 972 | 990 | 20,000 | 9,900 |
| 1993-05-19 | 990 | 999 | 990 | 999 | 12,000 | 9,990 |
| 1993-05-18 | 1,000 | 1,010 | 1,000 | 1,000 | 54,000 | 10,000 |
| 1993-05-17 | 990 | 1,000 | 990 | 1,000 | 23,000 | 10,000 |
| 1993-05-14 | 1,000 | 1,010 | 1,000 | 1,010 | 59,000 | 10,100 |
| 1993-05-13 | 1,010 | 1,020 | 998 | 1,010 | 91,000 | 10,100 |
| 1993-05-12 | 1,030 | 1,030 | 990 | 1,000 | 109,000 | 10,000 |
| 1993-05-11 | 1,020 | 1,030 | 1,010 | 1,030 | 188,000 | 10,300 |
| 1993-05-10 | 980 | 1,000 | 972 | 1,000 | 151,000 | 10,000 |
| 1993-05-07 | 935 | 971 | 930 | 970 | 187,000 | 9,700 |
| 1993-05-06 | 920 | 947 | 920 | 935 | 135,000 | 9,350 |
| 1993-04-30 | 890 | 919 | 890 | 910 | 91,000 | 9,100 |
| 1993-04-28 | 898 | 900 | 880 | 880 | 83,000 | 8,800 |
| 1993-04-27 | 868 | 886 | 868 | 886 | 40,000 | 8,860 |
| 1993-04-26 | 877 | 880 | 867 | 868 | 22,000 | 8,680 |
| 1993-04-23 | 871 | 871 | 865 | 867 | 37,000 | 8,670 |
| 1993-04-22 | 863 | 879 | 863 | 871 | 40,000 | 8,710 |
| 1993-04-21 | 865 | 865 | 856 | 857 | 23,000 | 8,570 |
| 1993-04-20 | 880 | 880 | 870 | 870 | 50,000 | 8,700 |
| 1993-04-19 | 900 | 900 | 880 | 880 | 24,000 | 8,800 |
| 1993-04-16 | 914 | 920 | 900 | 900 | 62,000 | 9,000 |
| 1993-04-15 | 923 | 929 | 910 | 910 | 26,000 | 9,100 |
| 1993-04-14 | 933 | 933 | 915 | 920 | 56,000 | 9,200 |
| 1993-04-13 | 890 | 934 | 890 | 934 | 94,000 | 9,340 |
| 1993-04-12 | 900 | 905 | 880 | 880 | 99,000 | 8,800 |
| 1993-04-09 | 875 | 891 | 875 | 880 | 57,000 | 8,800 |
| 1993-04-08 | 887 | 887 | 875 | 880 | 28,000 | 8,800 |
| 1993-04-07 | 887 | 887 | 871 | 885 | 29,000 | 8,850 |
| 1993-04-06 | 900 | 900 | 886 | 886 | 26,000 | 8,860 |
| 1993-04-05 | 891 | 903 | 882 | 897 | 78,000 | 8,970 |
| 1993-04-02 | 868 | 880 | 868 | 877 | 59,000 | 8,770 |
| 1993-04-01 | 865 | 870 | 860 | 865 | 14,000 | 8,650 |
| 1993-03-31 | 879 | 880 | 870 | 870 | 29,000 | 8,700 |
| 1993-03-30 | 871 | 883 | 871 | 880 | 104,000 | 8,800 |
| 1993-03-29 | 871 | 883 | 865 | 870 | 43,000 | 8,700 |
| 1993-03-26 | 870 | 881 | 865 | 871 | 97,000 | 8,710 |
| 1993-03-25 | 845 | 871 | 843 | 870 | 62,000 | 8,700 |
| 1993-03-24 | 807 | 835 | 807 | 835 | 46,000 | 8,350 |
| 1993-03-23 | 792 | 803 | 791 | 803 | 33,000 | 8,030 |
| 1993-03-22 | 797 | 797 | 792 | 792 | 33,000 | 7,920 |
| 1993-03-19 | 800 | 805 | 791 | 799 | 101,000 | 7,990 |
| 1993-03-18 | 770 | 799 | 770 | 799 | 66,000 | 7,990 |
| 1993-03-17 | 770 | 775 | 770 | 771 | 5,000 | 7,710 |
| 1993-03-16 | 780 | 780 | 772 | 780 | 34,000 | 7,800 |
| 1993-03-15 | 783 | 783 | 780 | 780 | 29,000 | 7,800 |
| 1993-03-12 | 785 | 785 | 780 | 783 | 44,000 | 7,830 |
| 1993-03-11 | 799 | 799 | 785 | 785 | 7,000 | 7,850 |
| 1993-03-10 | 803 | 803 | 782 | 800 | 17,000 | 8,000 |
| 1993-03-09 | 800 | 810 | 789 | 808 | 107,000 | 8,080 |
| 1993-03-08 | 766 | 799 | 763 | 799 | 67,000 | 7,990 |
| 1993-03-05 | 771 | 771 | 766 | 766 | 14,000 | 7,660 |
| 1993-03-04 | 780 | 780 | 765 | 780 | 15,000 | 7,800 |
| 1993-03-03 | 785 | 790 | 780 | 780 | 61,000 | 7,800 |
| 1993-03-02 | 790 | 790 | 785 | 788 | 14,000 | 7,880 |
| 1993-03-01 | 780 | 783 | 780 | 780 | 16,000 | 7,800 |
| 1993-02-26 | 770 | 780 | 770 | 780 | 33,000 | 7,800 |
| 1993-02-25 | 763 | 767 | 763 | 767 | 6,000 | 7,670 |
| 1993-02-24 | 772 | 772 | 763 | 763 | 14,000 | 7,630 |
| 1993-02-23 | 770 | 772 | 770 | 772 | 14,000 | 7,720 |
| 1993-02-22 | 800 | 800 | 790 | 790 | 14,000 | 7,900 |
| 1993-02-19 | 810 | 810 | 800 | 800 | 128,000 | 8,000 |
| 1993-02-18 | 790 | 810 | 790 | 810 | 167,000 | 8,100 |
| 1993-02-17 | 789 | 790 | 780 | 780 | 21,000 | 7,800 |
| 1993-02-16 | 767 | 790 | 767 | 790 | 16,000 | 7,900 |
| 1993-02-15 | 773 | 773 | 763 | 763 | 26,000 | 7,630 |
| 1993-02-12 | 785 | 785 | 773 | 773 | 17,000 | 7,730 |
| 1993-02-10 | 795 | 795 | 782 | 782 | 18,000 | 7,820 |
| 1993-02-09 | 795 | 796 | 795 | 795 | 18,000 | 7,950 |
| 1993-02-08 | 796 | 800 | 796 | 796 | 3,000 | 7,960 |
| 1993-02-05 | 793 | 793 | 792 | 793 | 6,000 | 7,930 |
| 1993-02-04 | 800 | 800 | 793 | 793 | 4,000 | 7,930 |
| 1993-02-03 | 780 | 799 | 780 | 799 | 98,000 | 7,990 |
| 1993-02-02 | 771 | 780 | 770 | 780 | 40,000 | 7,800 |
| 1993-02-01 | 775 | 775 | 771 | 771 | 35,000 | 7,710 |
| 1993-01-29 | 790 | 790 | 770 | 775 | 13,000 | 7,750 |
| 1993-01-28 | 770 | 790 | 770 | 790 | 28,000 | 7,900 |
| 1993-01-27 | 760 | 770 | 739 | 770 | 16,000 | 7,700 |
| 1993-01-26 | 779 | 779 | 759 | 770 | 15,000 | 7,700 |
| 1993-01-25 | 769 | 770 | 769 | 770 | 9,000 | 7,700 |
| 1993-01-22 | 769 | 785 | 769 | 785 | 10,000 | 7,850 |
| 1993-01-21 | 785 | 790 | 779 | 779 | 49,000 | 7,790 |
| 1993-01-20 | 785 | 785 | 781 | 785 | 16,000 | 7,850 |
| 1993-01-19 | 789 | 790 | 789 | 790 | 13,000 | 7,900 |
| 1993-01-18 | 781 | 790 | 781 | 790 | 4,000 | 7,900 |
| 1993-01-14 | 799 | 799 | 781 | 781 | 9,000 | 7,810 |
| 1993-01-13 | 802 | 802 | 801 | 801 | 15,000 | 8,010 |
| 1993-01-12 | 780 | 801 | 780 | 801 | 17,000 | 8,010 |
| 1993-01-11 | 781 | 790 | 781 | 790 | 37,000 | 7,900 |
| 1993-01-08 | 820 | 820 | 781 | 781 | 26,000 | 7,810 |
| 1993-01-07 | 800 | 819 | 800 | 810 | 18,000 | 8,100 |
| 1993-01-06 | 801 | 801 | 784 | 784 | 20,000 | 7,840 |
| 1993-01-05 | 830 | 830 | 800 | 800 | 9,000 | 8,000 |
| 1993-01-04 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株