1. HOME >
  2. 株価時系列 >
  3. 5958 >
  4. 1994年

5958 三洋工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-307367367067062,0007,060
1994-12-2973173173073013,0007,300
1994-12-2873173172173113,0007,310
1994-12-2670171070170120,0007,010
1994-12-2270770770170511,0007,050
1994-12-217097097087082,0007,080
1994-12-2068171967171921,0007,190
1994-12-166806806516516,0006,510
1994-12-156706706706703,0006,700
1994-12-1269972069072017,0007,200
1994-12-0967567667067010,0006,700
1994-12-086766776766778,0006,770
1994-12-0769069067767716,0006,770
1994-12-0668568568268514,0006,850
1994-12-0569969969569520,0006,950
1994-12-0269969969969915,0006,990
1994-12-0170470469069113,0006,910
1994-11-306917056917059,0007,050
1994-11-297207207207202,0007,200
1994-11-287207207207209,0007,200
1994-11-247367367367365,0007,360
1994-11-227697697657666,0007,660
1994-11-2178278276577013,0007,700
1994-11-1877277277077211,0007,720
1994-11-177717727717726,0007,720
1994-11-167707707707704,0007,700
1994-11-157647647647641,0007,640
1994-11-1477977977477418,0007,740
1994-11-1077477574574912,0007,490
1994-11-0977577577577566,0007,750
1994-11-087757757757756,0007,750
1994-11-077757757747746,0007,740
1994-11-047747747747743,0007,740
1994-11-027937937937932,0007,930
1994-11-017947947947942,0007,940
1994-10-2881481481481412,0008,140
1994-10-2782582581481410,0008,140
1994-10-268118118118114,0008,110
1994-10-2582582581582533,0008,250
1994-10-2481282481182417,0008,240
1994-10-218118118118116,0008,110
1994-10-208118118118113,0008,110
1994-10-198108108108102,0008,100
1994-10-188188188108109,0008,100
1994-10-1781082580982530,0008,250
1994-10-1477681077581027,0008,100
1994-10-1376876876876820,0007,680
1994-10-1283083082582514,0008,250
1994-10-1182582581082533,0008,250
1994-10-078208208208208,0008,200
1994-10-0682082582082082,0008,200
1994-10-0582182582082522,0008,250
1994-10-0482582581982012,0008,200
1994-10-0380680680580618,0008,060
1994-09-30808808805805115,0008,050
1994-09-2980580579780537,0008,050
1994-09-2882082080080863,0008,080
1994-09-27825825823823119,0008,230
1994-09-268168258168236,0008,230
1994-09-2281681681681623,0008,160
1994-09-2182582582582516,0008,250
1994-09-20825825823825424,0008,250
1994-09-19830830828829412,0008,290
1994-09-1682883882882823,0008,280
1994-09-148288288288284,0008,280
1994-09-1383883883883866,0008,380
1994-09-1285086084584515,0008,450
1994-09-0985085083083024,0008,300
1994-09-0882583082583054,0008,300
1994-09-0783583683583540,0008,350
1994-09-0683584583584548,0008,450
1994-09-0585085084584534,0008,450
1994-09-0284984984984920,0008,490
1994-09-0185085985085925,0008,590
1994-08-318598598508599,0008,590
1994-08-3085085085085016,0008,500
1994-08-2986086085085029,0008,500
1994-08-268408408408401,0008,400
1994-08-25853853853853710,0008,530
1994-08-248638638638631,0008,630
1994-08-238648648648642,0008,640
1994-08-2288788786587014,0008,700
1994-08-19889890878889135,0008,890
1994-08-18893893888890809,0008,900
1994-08-1788589088588525,0008,850
1994-08-1689089488588654,0008,860
1994-08-1589089588589074,0008,900
1994-08-1286688186088084,0008,800
1994-08-1185086684986624,0008,660
1994-08-1084085084085013,0008,500
1994-08-0984084584084011,0008,400
1994-08-0883984083984053,0008,400
1994-08-058298398298399,0008,390
1994-08-0482982981981989,0008,190
1994-08-038398408398396,0008,390
1994-08-0282084082083917,0008,390
1994-08-0182182182082064,0008,200
1994-07-298308308218217,0008,210
1994-07-2884184882684025,0008,400
1994-07-2785085084084872,0008,480
1994-07-2684585084585019,0008,500
1994-07-2583984783984524,0008,450
1994-07-2284084184084040,0008,400
1994-07-2183183583083530,0008,350
1994-07-2083083383083345,0008,330
1994-07-198318318268306,0008,300
1994-07-188228228228221,0008,220
1994-07-1582082182082134,0008,210
1994-07-1482082081882015,0008,200
1994-07-1381881881881836,0008,180
1994-07-1282182181881859,0008,180
1994-07-1183183182182123,0008,210
1994-07-088218258218219,0008,210
1994-07-0783083383083014,0008,300
1994-07-068308408308354,0008,350
1994-07-0582884182582544,0008,250
1994-07-0482982982082411,0008,240
1994-07-0182082581581925,0008,190
1994-06-308108208108208,0008,200
1994-06-298268268108105,0008,100
1994-06-2882082681982611,0008,260
1994-06-2782682681981996,0008,190
1994-06-2482582682082141,0008,210
1994-06-2380682080581820,0008,180
1994-06-2280080079179725,0007,970
1994-06-2181881880580543,0008,050
1994-06-2082382581881888,0008,180
1994-06-1781882181882015,0008,200
1994-06-1681181881081117,0008,110
1994-06-158138188108189,0008,180
1994-06-1482083081381330,0008,130
1994-06-1381982081081054,0008,100
1994-06-1079980979080952,0008,090
1994-06-0978679978679938,0007,990
1994-06-0878478578378312,0007,830
1994-06-077837837837836,0007,830
1994-06-0678379078178321,0007,830
1994-06-0378378378378332,0007,830
1994-06-0278378578378358,0007,830
1994-06-0177978377978336,0007,830
1994-05-3178178377978313,0007,830
1994-05-3077978077978043,0007,800
1994-05-2777077977077515,0007,750
1994-05-267567577567577,0007,570
1994-05-257507557507552,0007,550
1994-05-2476076074675011,0007,500
1994-05-237437497437492,0007,490
1994-05-2076076573773721,0007,370
1994-05-197657657657653,0007,650
1994-05-187787787657652,0007,650
1994-05-1776678076677917,0007,790
1994-05-1675675775675627,0007,560
1994-05-137707707577573,0007,570
1994-05-1277077075777013,0007,700
1994-05-1176677076076020,0007,600
1994-05-107657657657651,0007,650
1994-05-097757757757751,0007,750
1994-05-067797797707755,0007,750
1994-05-027717717717712,0007,710
1994-04-287797797787796,0007,790
1994-04-277847847787788,0007,780
1994-04-2675778575778547,0007,850
1994-04-2575676675675613,0007,560
1994-04-2277578076078013,0007,800
1994-04-2178278278078013,0007,800
1994-04-2078578978578524,0007,850
1994-04-1978078577777724,0007,770
1994-04-1877878077078013,0007,800
1994-04-1576877075675610,0007,560
1994-04-147847847827829,0007,820
1994-04-1375676075676012,0007,600
1994-04-127587607587602,0007,600
1994-04-1177678775875815,0007,580
1994-04-0875776075675622,0007,560
1994-04-077557557557553,0007,550
1994-04-067437467437456,0007,450
1994-04-047417437417439,0007,430
1994-04-017357407357407,0007,400
1994-03-317457507417456,0007,450
1994-03-307607607457456,0007,450
1994-03-297637637637637,0007,630
1994-03-287857857837838,0007,830
1994-03-2577077076277012,0007,700
1994-03-2477177977077117,0007,710
1994-03-2377177577177518,0007,750
1994-03-2279679677177113,0007,710
1994-03-18755797750797249,0007,970
1994-03-17776776753755357,0007,550
1994-03-1676777976677913,0007,790
1994-03-157977977967966,0007,960
1994-03-1479780079280050,0008,000
1994-03-1179979979079019,0007,900
1994-03-1078980077979531,0007,950
1994-03-0977979077079049,0007,900
1994-03-0875379075377097,0007,700
1994-03-0775475575475443,0007,540
1994-03-04725745725745151,0007,450
1994-03-0372572672572514,0007,250
1994-03-0276176175075026,0007,500
1994-03-0174576174576123,0007,610
1994-02-2872173872173884,0007,380
1994-02-25722722716720126,0007,200
1994-02-2471071971071923,0007,190
1994-02-2372572571071018,0007,100
1994-02-2272572572072532,0007,250
1994-02-2174574572572515,0007,250
1994-02-187507507457452,0007,450
1994-02-1776976975075011,0007,500
1994-02-1677077075775913,0007,590
1994-02-1578078074774712,0007,470
1994-02-1481081079979921,0007,990
1994-02-1080080078080023,0008,000
1994-02-0979080077580034,0008,000
1994-02-0879080078080019,0008,000
1994-02-077807907807906,0007,900
1994-02-047758007757918,0007,910
1994-02-0380080077378516,0007,850
1994-02-0279981079981038,0008,100
1994-02-0177180577180594,0008,050
1994-01-3176677075677029,0007,700
1994-01-2871072070071616,0007,160
1994-01-2771672871672018,0007,200
1994-01-267107207067069,0007,060
1994-01-2568870068869112,0006,910
1994-01-217397397357389,0007,380
1994-01-2073273573173520,0007,350
1994-01-197297307297307,0007,300
1994-01-1872573072073010,0007,300
1994-01-1772773072173014,0007,300
1994-01-1472072872072811,0007,280
1994-01-1373173972572541,0007,250
1994-01-1270572870572825,0007,280
1994-01-1170070869970060,0007,000
1994-01-1069070068068017,0006,800
1994-01-0763965063965019,0006,500
1994-01-0664965764965730,0006,570
1994-01-0565065064064926,0006,490
1994-01-046386506386505,0006,500

分割・併合履歴 ： [2017-09-27]1株→0.1株