5958 三洋工業(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-305235305235305,0005,300
1996-12-2755957055055320,0005,530
1996-12-2652054952054912,0005,490
1996-12-2552052051052018,0005,200
1996-12-2453153152052033,0005,200
1996-12-2054154452052153,0005,210
1996-12-1957057055555514,0005,550
1996-12-1859059557557541,0005,750
1996-12-1757558057557527,0005,750
1996-12-1657557557557523,0005,750
1996-12-1357058056857081,0005,700
1996-12-12563571559570154,0005,700
1996-12-1155655955555912,0005,590
1996-12-1056356355555514,0005,550
1996-12-0955955955155569,0005,550
1996-12-0657057255555515,0005,550
1996-12-0555656655656617,0005,660
1996-12-0455555655555610,0005,560
1996-12-0358058056156123,0005,610
1996-12-0258058056658025,0005,800
1996-11-2958158456557547,0005,750
1996-11-2859059257957951,0005,790
1996-11-2760160159059058,0005,900
1996-11-2660560659059629,0005,960
1996-11-2561861860260248,0006,020
1996-11-2260460560260244,0006,020
1996-11-2159661059660480,0006,040
1996-11-2059860059859879,0005,980
1996-11-1959660059559820,0005,980
1996-11-1859459859059041,0005,900
1996-11-15581598581595156,0005,950
1996-11-1461661660260926,0006,090
1996-11-13601612598612121,0006,120
1996-11-1260060560060040,0006,000
1996-11-1160560559659625,0005,960
1996-11-0858159858159620,0005,960
1996-11-0758659858558631,0005,860
1996-11-0656558056558038,0005,800
1996-11-0556656656356319,0005,630
1996-11-0156156556156548,0005,650
1996-10-315665665665665,0005,660
1996-10-305665665665668,0005,660
1996-10-2958058056556546,0005,650
1996-10-2858558557058013,0005,800
1996-10-2555656555656553,0005,650
1996-10-2458058056556518,0005,650
1996-10-235825865805868,0005,860
1996-10-225825835825836,0005,830
1996-10-215915915905903,0005,900
1996-10-1858460058159072,0005,900
1996-10-1758058558058515,0005,850
1996-10-1658458457557932,0005,790
1996-10-1558258558058520,0005,850
1996-10-1460460958158125,0005,810
1996-10-1158558557758523,0005,850
1996-10-0959659959059037,0005,900
1996-10-0858759758759614,0005,960
1996-10-0459059058558521,0005,850
1996-10-0359259259159111,0005,910
1996-10-0260360359759731,0005,970
1996-10-0159860259860226,0006,020
1996-09-3059660059659613,0005,960
1996-09-2760261560060034,0006,000
1996-09-2660060259759823,0005,980
1996-09-2561561959659622,0005,960
1996-09-2461461560561535,0006,150
1996-09-2060961960561420,0006,140
1996-09-1961561561061032,0006,100
1996-09-1862062061561526,0006,150
1996-09-1760262060162022,0006,200
1996-09-1359560059060036,0006,000
1996-09-1259459559459548,0005,950
1996-09-1159059459059010,0005,900
1996-09-1059159158959019,0005,900
1996-09-0959559559159111,0005,910
1996-09-06601601592592153,0005,920
1996-09-055846095846099,0006,090
1996-09-0460460458258238,0005,820
1996-09-0361161160560528,0006,050
1996-09-0261361360760711,0006,070
1996-08-3059661959561516,0006,150
1996-08-2961061059159120,0005,910
1996-08-286216216016108,0006,100
1996-08-276426426426428,0006,420
1996-08-266446446446444,0006,440
1996-08-2363064563064533,0006,450
1996-08-226206306206309,0006,300
1996-08-2161263961263927,0006,390
1996-08-206236236226223,0006,220
1996-08-196106116106113,0006,110
1996-08-166086086086083,0006,080
1996-08-156066086056085,0006,080
1996-08-1461761760560519,0006,050
1996-08-1360460658558817,0005,880
1996-08-126066066056064,0006,060
1996-08-0961961961061017,0006,100
1996-08-086206206206201,0006,200
1996-08-076316316206208,0006,200
1996-08-066306316306313,0006,310
1996-08-056306306256309,0006,300
1996-08-0261762561662518,0006,250
1996-08-0163063060261040,0006,100
1996-07-3164864863063010,0006,300
1996-07-3067567564964915,0006,490
1996-07-2969169167567513,0006,750
1996-07-2667067166967124,0006,710
1996-07-2566766966766912,0006,690
1996-07-2468568666866922,0006,690
1996-07-236896896856859,0006,850
1996-07-2269369368768710,0006,870
1996-07-197077087077086,0007,080
1996-07-187077077007005,0007,000
1996-07-1769371169370042,0007,000
1996-07-1669069167269046,0006,900
1996-07-1569970169970146,0007,010
1996-07-1267970067970021,0007,000
1996-07-116716726716724,0006,720
1996-07-1067867867167117,0006,710
1996-07-0967367367067112,0006,710
1996-07-0868368367067826,0006,780
1996-07-0570070068069021,0006,900
1996-07-0470070069969911,0006,990
1996-07-0370070069170016,0007,000
1996-07-0271071270070037,0007,000
1996-07-0170870870670621,0007,060
1996-06-2870570570070114,0007,010
1996-06-2771171270070020,0007,000
1996-06-2671071770171124,0007,110
1996-06-2572072071071019,0007,100
1996-06-2472072071772022,0007,200
1996-06-2172072071771730,0007,170
1996-06-2072072071572024,0007,200
1996-06-1971872471771734,0007,170
1996-06-1871071771071746,0007,170
1996-06-1771371470671029,0007,100
1996-06-1471572070570592,0007,050
1996-06-1370072070070519,0007,050
1996-06-1268268568268526,0006,850
1996-06-1167267367067213,0006,720
1996-06-1067168067167121,0006,710
1996-06-0767467667267233,0006,720
1996-06-0668068767967923,0006,790
1996-06-0568268268068018,0006,800
1996-06-0467168367167535,0006,750
1996-06-0370170167567532,0006,750
1996-05-3171972571171124,0007,110
1996-05-3072172171971926,0007,190
1996-05-29715725715721106,0007,210
1996-05-2871672471572061,0007,200
1996-05-2773473471671645,0007,160
1996-05-2474074473074461,0007,440
1996-05-2375075074075049,0007,500
1996-05-2277877876076052,0007,600
1996-05-2177978076177885,0007,780
1996-05-20797797770771196,0007,710
1996-05-177658077517991,057,0007,990
1996-05-16767767740760181,0007,600
1996-05-15715771712770354,0007,700
1996-05-1471571571171253,0007,120
1996-05-1372072071471445,0007,140
1996-05-1071172871172730,0007,270
1996-05-0972673071072090,0007,200
1996-05-0871473071272540,0007,250
1996-05-0772173471271359,0007,130
1996-05-02715739715731111,0007,310
1996-05-0172972972072046,0007,200
1996-04-3073974272372876,0007,280
1996-04-26741754730739432,0007,390
1996-04-25698736690731188,0007,310
1996-04-2468969868968931,0006,890
1996-04-2370570570070433,0007,040
1996-04-2269570569570569,0007,050
1996-04-1969969969069570,0006,950
1996-04-18701705697704105,0007,040
1996-04-1770570569369879,0006,980
1996-04-16696719691705614,0007,050
1996-04-1569169168269065,0006,900
1996-04-12691692690691212,0006,910
1996-04-11680691679690210,0006,900
1996-04-1068668967867948,0006,790
1996-04-0967568567568467,0006,840
1996-04-0868268266867128,0006,710
1996-04-0567467567067353,0006,730
1996-04-0467568166366383,0006,630
1996-04-0368969066466585,0006,650
1996-04-02685693675693282,0006,930
1996-04-01647684647675405,0006,750
1996-03-29632650632645323,0006,450
1996-03-2864864864064053,0006,400
1996-03-27614651610642334,0006,420
1996-03-26609615601610197,0006,100
1996-03-2560461060060081,0006,000
1996-03-22599599590590125,0005,900
1996-03-21580585573580101,0005,800
1996-03-1957558057558020,0005,800
1996-03-185705755705753,0005,750
1996-03-1557058555558520,0005,850
1996-03-145755755685689,0005,680
1996-03-135855855755754,0005,750
1996-03-1259059059059017,0005,900
1996-03-1157557557057021,0005,700
1996-03-0856857456357424,0005,740
1996-03-0757357356856816,0005,680
1996-03-065775805705719,0005,710
1996-03-0558658657958050,0005,800
1996-03-045955955865866,0005,860
1996-03-016006005865867,0005,860
1996-02-2960460458358310,0005,830
1996-02-2860461460460421,0006,040
1996-02-2761461460460418,0006,040
1996-02-2660660860460413,0006,040
1996-02-2360260960060921,0006,090
1996-02-2260261759760063,0006,000
1996-02-2160061559259258,0005,920
1996-02-20600600600600149,0006,000
1996-02-1959561059560516,0006,050
1996-02-16606607600605820,0006,050
1996-02-15619619615615822,0006,150
1996-02-1461961961961927,0006,190
1996-02-1363063061961932,0006,190
1996-02-0962562560060016,0006,000
1996-02-0863263262562915,0006,290
1996-02-0764064062963034,0006,300
1996-02-0663564062062051,0006,200
1996-02-0564564563563588,0006,350
1996-02-0264665064164542,0006,450
1996-02-0164164763464554,0006,450
1996-01-3161963561763458,0006,340
1996-01-3061061761061522,0006,150
1996-01-2961861860560522,0006,050
1996-01-256086086086081,0006,080
1996-01-2460161060160814,0006,080
1996-01-2361061361061122,0006,110
1996-01-2261661661061016,0006,100
1996-01-1961361561061563,0006,150
1996-01-1862262361061265,0006,120
1996-01-1762162662162124,0006,210
1996-01-1662062061362014,0006,200
1996-01-1262062461161149,0006,110
1996-01-1161861860260228,0006,020
1996-01-1061962061561840,0006,180
1996-01-0961161961161949,0006,190
1996-01-0860761460561153,0006,110
1996-01-0559060959060254,0006,020
1996-01-0459559558558618,0005,860

分割・併合履歴 : [2017-09-27]1株→0.1株