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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 523 | 530 | 523 | 530 | 5,000 | 5,300 |
| 1996-12-27 | 559 | 570 | 550 | 553 | 20,000 | 5,530 |
| 1996-12-26 | 520 | 549 | 520 | 549 | 12,000 | 5,490 |
| 1996-12-25 | 520 | 520 | 510 | 520 | 18,000 | 5,200 |
| 1996-12-24 | 531 | 531 | 520 | 520 | 33,000 | 5,200 |
| 1996-12-20 | 541 | 544 | 520 | 521 | 53,000 | 5,210 |
| 1996-12-19 | 570 | 570 | 555 | 555 | 14,000 | 5,550 |
| 1996-12-18 | 590 | 595 | 575 | 575 | 41,000 | 5,750 |
| 1996-12-17 | 575 | 580 | 575 | 575 | 27,000 | 5,750 |
| 1996-12-16 | 575 | 575 | 575 | 575 | 23,000 | 5,750 |
| 1996-12-13 | 570 | 580 | 568 | 570 | 81,000 | 5,700 |
| 1996-12-12 | 563 | 571 | 559 | 570 | 154,000 | 5,700 |
| 1996-12-11 | 556 | 559 | 555 | 559 | 12,000 | 5,590 |
| 1996-12-10 | 563 | 563 | 555 | 555 | 14,000 | 5,550 |
| 1996-12-09 | 559 | 559 | 551 | 555 | 69,000 | 5,550 |
| 1996-12-06 | 570 | 572 | 555 | 555 | 15,000 | 5,550 |
| 1996-12-05 | 556 | 566 | 556 | 566 | 17,000 | 5,660 |
| 1996-12-04 | 555 | 556 | 555 | 556 | 10,000 | 5,560 |
| 1996-12-03 | 580 | 580 | 561 | 561 | 23,000 | 5,610 |
| 1996-12-02 | 580 | 580 | 566 | 580 | 25,000 | 5,800 |
| 1996-11-29 | 581 | 584 | 565 | 575 | 47,000 | 5,750 |
| 1996-11-28 | 590 | 592 | 579 | 579 | 51,000 | 5,790 |
| 1996-11-27 | 601 | 601 | 590 | 590 | 58,000 | 5,900 |
| 1996-11-26 | 605 | 606 | 590 | 596 | 29,000 | 5,960 |
| 1996-11-25 | 618 | 618 | 602 | 602 | 48,000 | 6,020 |
| 1996-11-22 | 604 | 605 | 602 | 602 | 44,000 | 6,020 |
| 1996-11-21 | 596 | 610 | 596 | 604 | 80,000 | 6,040 |
| 1996-11-20 | 598 | 600 | 598 | 598 | 79,000 | 5,980 |
| 1996-11-19 | 596 | 600 | 595 | 598 | 20,000 | 5,980 |
| 1996-11-18 | 594 | 598 | 590 | 590 | 41,000 | 5,900 |
| 1996-11-15 | 581 | 598 | 581 | 595 | 156,000 | 5,950 |
| 1996-11-14 | 616 | 616 | 602 | 609 | 26,000 | 6,090 |
| 1996-11-13 | 601 | 612 | 598 | 612 | 121,000 | 6,120 |
| 1996-11-12 | 600 | 605 | 600 | 600 | 40,000 | 6,000 |
| 1996-11-11 | 605 | 605 | 596 | 596 | 25,000 | 5,960 |
| 1996-11-08 | 581 | 598 | 581 | 596 | 20,000 | 5,960 |
| 1996-11-07 | 586 | 598 | 585 | 586 | 31,000 | 5,860 |
| 1996-11-06 | 565 | 580 | 565 | 580 | 38,000 | 5,800 |
| 1996-11-05 | 566 | 566 | 563 | 563 | 19,000 | 5,630 |
| 1996-11-01 | 561 | 565 | 561 | 565 | 48,000 | 5,650 |
| 1996-10-31 | 566 | 566 | 566 | 566 | 5,000 | 5,660 |
| 1996-10-30 | 566 | 566 | 566 | 566 | 8,000 | 5,660 |
| 1996-10-29 | 580 | 580 | 565 | 565 | 46,000 | 5,650 |
| 1996-10-28 | 585 | 585 | 570 | 580 | 13,000 | 5,800 |
| 1996-10-25 | 556 | 565 | 556 | 565 | 53,000 | 5,650 |
| 1996-10-24 | 580 | 580 | 565 | 565 | 18,000 | 5,650 |
| 1996-10-23 | 582 | 586 | 580 | 586 | 8,000 | 5,860 |
| 1996-10-22 | 582 | 583 | 582 | 583 | 6,000 | 5,830 |
| 1996-10-21 | 591 | 591 | 590 | 590 | 3,000 | 5,900 |
| 1996-10-18 | 584 | 600 | 581 | 590 | 72,000 | 5,900 |
| 1996-10-17 | 580 | 585 | 580 | 585 | 15,000 | 5,850 |
| 1996-10-16 | 584 | 584 | 575 | 579 | 32,000 | 5,790 |
| 1996-10-15 | 582 | 585 | 580 | 585 | 20,000 | 5,850 |
| 1996-10-14 | 604 | 609 | 581 | 581 | 25,000 | 5,810 |
| 1996-10-11 | 585 | 585 | 577 | 585 | 23,000 | 5,850 |
| 1996-10-09 | 596 | 599 | 590 | 590 | 37,000 | 5,900 |
| 1996-10-08 | 587 | 597 | 587 | 596 | 14,000 | 5,960 |
| 1996-10-04 | 590 | 590 | 585 | 585 | 21,000 | 5,850 |
| 1996-10-03 | 592 | 592 | 591 | 591 | 11,000 | 5,910 |
| 1996-10-02 | 603 | 603 | 597 | 597 | 31,000 | 5,970 |
| 1996-10-01 | 598 | 602 | 598 | 602 | 26,000 | 6,020 |
| 1996-09-30 | 596 | 600 | 596 | 596 | 13,000 | 5,960 |
| 1996-09-27 | 602 | 615 | 600 | 600 | 34,000 | 6,000 |
| 1996-09-26 | 600 | 602 | 597 | 598 | 23,000 | 5,980 |
| 1996-09-25 | 615 | 619 | 596 | 596 | 22,000 | 5,960 |
| 1996-09-24 | 614 | 615 | 605 | 615 | 35,000 | 6,150 |
| 1996-09-20 | 609 | 619 | 605 | 614 | 20,000 | 6,140 |
| 1996-09-19 | 615 | 615 | 610 | 610 | 32,000 | 6,100 |
| 1996-09-18 | 620 | 620 | 615 | 615 | 26,000 | 6,150 |
| 1996-09-17 | 602 | 620 | 601 | 620 | 22,000 | 6,200 |
| 1996-09-13 | 595 | 600 | 590 | 600 | 36,000 | 6,000 |
| 1996-09-12 | 594 | 595 | 594 | 595 | 48,000 | 5,950 |
| 1996-09-11 | 590 | 594 | 590 | 590 | 10,000 | 5,900 |
| 1996-09-10 | 591 | 591 | 589 | 590 | 19,000 | 5,900 |
| 1996-09-09 | 595 | 595 | 591 | 591 | 11,000 | 5,910 |
| 1996-09-06 | 601 | 601 | 592 | 592 | 153,000 | 5,920 |
| 1996-09-05 | 584 | 609 | 584 | 609 | 9,000 | 6,090 |
| 1996-09-04 | 604 | 604 | 582 | 582 | 38,000 | 5,820 |
| 1996-09-03 | 611 | 611 | 605 | 605 | 28,000 | 6,050 |
| 1996-09-02 | 613 | 613 | 607 | 607 | 11,000 | 6,070 |
| 1996-08-30 | 596 | 619 | 595 | 615 | 16,000 | 6,150 |
| 1996-08-29 | 610 | 610 | 591 | 591 | 20,000 | 5,910 |
| 1996-08-28 | 621 | 621 | 601 | 610 | 8,000 | 6,100 |
| 1996-08-27 | 642 | 642 | 642 | 642 | 8,000 | 6,420 |
| 1996-08-26 | 644 | 644 | 644 | 644 | 4,000 | 6,440 |
| 1996-08-23 | 630 | 645 | 630 | 645 | 33,000 | 6,450 |
| 1996-08-22 | 620 | 630 | 620 | 630 | 9,000 | 6,300 |
| 1996-08-21 | 612 | 639 | 612 | 639 | 27,000 | 6,390 |
| 1996-08-20 | 623 | 623 | 622 | 622 | 3,000 | 6,220 |
| 1996-08-19 | 610 | 611 | 610 | 611 | 3,000 | 6,110 |
| 1996-08-16 | 608 | 608 | 608 | 608 | 3,000 | 6,080 |
| 1996-08-15 | 606 | 608 | 605 | 608 | 5,000 | 6,080 |
| 1996-08-14 | 617 | 617 | 605 | 605 | 19,000 | 6,050 |
| 1996-08-13 | 604 | 606 | 585 | 588 | 17,000 | 5,880 |
| 1996-08-12 | 606 | 606 | 605 | 606 | 4,000 | 6,060 |
| 1996-08-09 | 619 | 619 | 610 | 610 | 17,000 | 6,100 |
| 1996-08-08 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1996-08-07 | 631 | 631 | 620 | 620 | 8,000 | 6,200 |
| 1996-08-06 | 630 | 631 | 630 | 631 | 3,000 | 6,310 |
| 1996-08-05 | 630 | 630 | 625 | 630 | 9,000 | 6,300 |
| 1996-08-02 | 617 | 625 | 616 | 625 | 18,000 | 6,250 |
| 1996-08-01 | 630 | 630 | 602 | 610 | 40,000 | 6,100 |
| 1996-07-31 | 648 | 648 | 630 | 630 | 10,000 | 6,300 |
| 1996-07-30 | 675 | 675 | 649 | 649 | 15,000 | 6,490 |
| 1996-07-29 | 691 | 691 | 675 | 675 | 13,000 | 6,750 |
| 1996-07-26 | 670 | 671 | 669 | 671 | 24,000 | 6,710 |
| 1996-07-25 | 667 | 669 | 667 | 669 | 12,000 | 6,690 |
| 1996-07-24 | 685 | 686 | 668 | 669 | 22,000 | 6,690 |
| 1996-07-23 | 689 | 689 | 685 | 685 | 9,000 | 6,850 |
| 1996-07-22 | 693 | 693 | 687 | 687 | 10,000 | 6,870 |
| 1996-07-19 | 707 | 708 | 707 | 708 | 6,000 | 7,080 |
| 1996-07-18 | 707 | 707 | 700 | 700 | 5,000 | 7,000 |
| 1996-07-17 | 693 | 711 | 693 | 700 | 42,000 | 7,000 |
| 1996-07-16 | 690 | 691 | 672 | 690 | 46,000 | 6,900 |
| 1996-07-15 | 699 | 701 | 699 | 701 | 46,000 | 7,010 |
| 1996-07-12 | 679 | 700 | 679 | 700 | 21,000 | 7,000 |
| 1996-07-11 | 671 | 672 | 671 | 672 | 4,000 | 6,720 |
| 1996-07-10 | 678 | 678 | 671 | 671 | 17,000 | 6,710 |
| 1996-07-09 | 673 | 673 | 670 | 671 | 12,000 | 6,710 |
| 1996-07-08 | 683 | 683 | 670 | 678 | 26,000 | 6,780 |
| 1996-07-05 | 700 | 700 | 680 | 690 | 21,000 | 6,900 |
| 1996-07-04 | 700 | 700 | 699 | 699 | 11,000 | 6,990 |
| 1996-07-03 | 700 | 700 | 691 | 700 | 16,000 | 7,000 |
| 1996-07-02 | 710 | 712 | 700 | 700 | 37,000 | 7,000 |
| 1996-07-01 | 708 | 708 | 706 | 706 | 21,000 | 7,060 |
| 1996-06-28 | 705 | 705 | 700 | 701 | 14,000 | 7,010 |
| 1996-06-27 | 711 | 712 | 700 | 700 | 20,000 | 7,000 |
| 1996-06-26 | 710 | 717 | 701 | 711 | 24,000 | 7,110 |
| 1996-06-25 | 720 | 720 | 710 | 710 | 19,000 | 7,100 |
| 1996-06-24 | 720 | 720 | 717 | 720 | 22,000 | 7,200 |
| 1996-06-21 | 720 | 720 | 717 | 717 | 30,000 | 7,170 |
| 1996-06-20 | 720 | 720 | 715 | 720 | 24,000 | 7,200 |
| 1996-06-19 | 718 | 724 | 717 | 717 | 34,000 | 7,170 |
| 1996-06-18 | 710 | 717 | 710 | 717 | 46,000 | 7,170 |
| 1996-06-17 | 713 | 714 | 706 | 710 | 29,000 | 7,100 |
| 1996-06-14 | 715 | 720 | 705 | 705 | 92,000 | 7,050 |
| 1996-06-13 | 700 | 720 | 700 | 705 | 19,000 | 7,050 |
| 1996-06-12 | 682 | 685 | 682 | 685 | 26,000 | 6,850 |
| 1996-06-11 | 672 | 673 | 670 | 672 | 13,000 | 6,720 |
| 1996-06-10 | 671 | 680 | 671 | 671 | 21,000 | 6,710 |
| 1996-06-07 | 674 | 676 | 672 | 672 | 33,000 | 6,720 |
| 1996-06-06 | 680 | 687 | 679 | 679 | 23,000 | 6,790 |
| 1996-06-05 | 682 | 682 | 680 | 680 | 18,000 | 6,800 |
| 1996-06-04 | 671 | 683 | 671 | 675 | 35,000 | 6,750 |
| 1996-06-03 | 701 | 701 | 675 | 675 | 32,000 | 6,750 |
| 1996-05-31 | 719 | 725 | 711 | 711 | 24,000 | 7,110 |
| 1996-05-30 | 721 | 721 | 719 | 719 | 26,000 | 7,190 |
| 1996-05-29 | 715 | 725 | 715 | 721 | 106,000 | 7,210 |
| 1996-05-28 | 716 | 724 | 715 | 720 | 61,000 | 7,200 |
| 1996-05-27 | 734 | 734 | 716 | 716 | 45,000 | 7,160 |
| 1996-05-24 | 740 | 744 | 730 | 744 | 61,000 | 7,440 |
| 1996-05-23 | 750 | 750 | 740 | 750 | 49,000 | 7,500 |
| 1996-05-22 | 778 | 778 | 760 | 760 | 52,000 | 7,600 |
| 1996-05-21 | 779 | 780 | 761 | 778 | 85,000 | 7,780 |
| 1996-05-20 | 797 | 797 | 770 | 771 | 196,000 | 7,710 |
| 1996-05-17 | 765 | 807 | 751 | 799 | 1,057,000 | 7,990 |
| 1996-05-16 | 767 | 767 | 740 | 760 | 181,000 | 7,600 |
| 1996-05-15 | 715 | 771 | 712 | 770 | 354,000 | 7,700 |
| 1996-05-14 | 715 | 715 | 711 | 712 | 53,000 | 7,120 |
| 1996-05-13 | 720 | 720 | 714 | 714 | 45,000 | 7,140 |
| 1996-05-10 | 711 | 728 | 711 | 727 | 30,000 | 7,270 |
| 1996-05-09 | 726 | 730 | 710 | 720 | 90,000 | 7,200 |
| 1996-05-08 | 714 | 730 | 712 | 725 | 40,000 | 7,250 |
| 1996-05-07 | 721 | 734 | 712 | 713 | 59,000 | 7,130 |
| 1996-05-02 | 715 | 739 | 715 | 731 | 111,000 | 7,310 |
| 1996-05-01 | 729 | 729 | 720 | 720 | 46,000 | 7,200 |
| 1996-04-30 | 739 | 742 | 723 | 728 | 76,000 | 7,280 |
| 1996-04-26 | 741 | 754 | 730 | 739 | 432,000 | 7,390 |
| 1996-04-25 | 698 | 736 | 690 | 731 | 188,000 | 7,310 |
| 1996-04-24 | 689 | 698 | 689 | 689 | 31,000 | 6,890 |
| 1996-04-23 | 705 | 705 | 700 | 704 | 33,000 | 7,040 |
| 1996-04-22 | 695 | 705 | 695 | 705 | 69,000 | 7,050 |
| 1996-04-19 | 699 | 699 | 690 | 695 | 70,000 | 6,950 |
| 1996-04-18 | 701 | 705 | 697 | 704 | 105,000 | 7,040 |
| 1996-04-17 | 705 | 705 | 693 | 698 | 79,000 | 6,980 |
| 1996-04-16 | 696 | 719 | 691 | 705 | 614,000 | 7,050 |
| 1996-04-15 | 691 | 691 | 682 | 690 | 65,000 | 6,900 |
| 1996-04-12 | 691 | 692 | 690 | 691 | 212,000 | 6,910 |
| 1996-04-11 | 680 | 691 | 679 | 690 | 210,000 | 6,900 |
| 1996-04-10 | 686 | 689 | 678 | 679 | 48,000 | 6,790 |
| 1996-04-09 | 675 | 685 | 675 | 684 | 67,000 | 6,840 |
| 1996-04-08 | 682 | 682 | 668 | 671 | 28,000 | 6,710 |
| 1996-04-05 | 674 | 675 | 670 | 673 | 53,000 | 6,730 |
| 1996-04-04 | 675 | 681 | 663 | 663 | 83,000 | 6,630 |
| 1996-04-03 | 689 | 690 | 664 | 665 | 85,000 | 6,650 |
| 1996-04-02 | 685 | 693 | 675 | 693 | 282,000 | 6,930 |
| 1996-04-01 | 647 | 684 | 647 | 675 | 405,000 | 6,750 |
| 1996-03-29 | 632 | 650 | 632 | 645 | 323,000 | 6,450 |
| 1996-03-28 | 648 | 648 | 640 | 640 | 53,000 | 6,400 |
| 1996-03-27 | 614 | 651 | 610 | 642 | 334,000 | 6,420 |
| 1996-03-26 | 609 | 615 | 601 | 610 | 197,000 | 6,100 |
| 1996-03-25 | 604 | 610 | 600 | 600 | 81,000 | 6,000 |
| 1996-03-22 | 599 | 599 | 590 | 590 | 125,000 | 5,900 |
| 1996-03-21 | 580 | 585 | 573 | 580 | 101,000 | 5,800 |
| 1996-03-19 | 575 | 580 | 575 | 580 | 20,000 | 5,800 |
| 1996-03-18 | 570 | 575 | 570 | 575 | 3,000 | 5,750 |
| 1996-03-15 | 570 | 585 | 555 | 585 | 20,000 | 5,850 |
| 1996-03-14 | 575 | 575 | 568 | 568 | 9,000 | 5,680 |
| 1996-03-13 | 585 | 585 | 575 | 575 | 4,000 | 5,750 |
| 1996-03-12 | 590 | 590 | 590 | 590 | 17,000 | 5,900 |
| 1996-03-11 | 575 | 575 | 570 | 570 | 21,000 | 5,700 |
| 1996-03-08 | 568 | 574 | 563 | 574 | 24,000 | 5,740 |
| 1996-03-07 | 573 | 573 | 568 | 568 | 16,000 | 5,680 |
| 1996-03-06 | 577 | 580 | 570 | 571 | 9,000 | 5,710 |
| 1996-03-05 | 586 | 586 | 579 | 580 | 50,000 | 5,800 |
| 1996-03-04 | 595 | 595 | 586 | 586 | 6,000 | 5,860 |
| 1996-03-01 | 600 | 600 | 586 | 586 | 7,000 | 5,860 |
| 1996-02-29 | 604 | 604 | 583 | 583 | 10,000 | 5,830 |
| 1996-02-28 | 604 | 614 | 604 | 604 | 21,000 | 6,040 |
| 1996-02-27 | 614 | 614 | 604 | 604 | 18,000 | 6,040 |
| 1996-02-26 | 606 | 608 | 604 | 604 | 13,000 | 6,040 |
| 1996-02-23 | 602 | 609 | 600 | 609 | 21,000 | 6,090 |
| 1996-02-22 | 602 | 617 | 597 | 600 | 63,000 | 6,000 |
| 1996-02-21 | 600 | 615 | 592 | 592 | 58,000 | 5,920 |
| 1996-02-20 | 600 | 600 | 600 | 600 | 149,000 | 6,000 |
| 1996-02-19 | 595 | 610 | 595 | 605 | 16,000 | 6,050 |
| 1996-02-16 | 606 | 607 | 600 | 605 | 820,000 | 6,050 |
| 1996-02-15 | 619 | 619 | 615 | 615 | 822,000 | 6,150 |
| 1996-02-14 | 619 | 619 | 619 | 619 | 27,000 | 6,190 |
| 1996-02-13 | 630 | 630 | 619 | 619 | 32,000 | 6,190 |
| 1996-02-09 | 625 | 625 | 600 | 600 | 16,000 | 6,000 |
| 1996-02-08 | 632 | 632 | 625 | 629 | 15,000 | 6,290 |
| 1996-02-07 | 640 | 640 | 629 | 630 | 34,000 | 6,300 |
| 1996-02-06 | 635 | 640 | 620 | 620 | 51,000 | 6,200 |
| 1996-02-05 | 645 | 645 | 635 | 635 | 88,000 | 6,350 |
| 1996-02-02 | 646 | 650 | 641 | 645 | 42,000 | 6,450 |
| 1996-02-01 | 641 | 647 | 634 | 645 | 54,000 | 6,450 |
| 1996-01-31 | 619 | 635 | 617 | 634 | 58,000 | 6,340 |
| 1996-01-30 | 610 | 617 | 610 | 615 | 22,000 | 6,150 |
| 1996-01-29 | 618 | 618 | 605 | 605 | 22,000 | 6,050 |
| 1996-01-25 | 608 | 608 | 608 | 608 | 1,000 | 6,080 |
| 1996-01-24 | 601 | 610 | 601 | 608 | 14,000 | 6,080 |
| 1996-01-23 | 610 | 613 | 610 | 611 | 22,000 | 6,110 |
| 1996-01-22 | 616 | 616 | 610 | 610 | 16,000 | 6,100 |
| 1996-01-19 | 613 | 615 | 610 | 615 | 63,000 | 6,150 |
| 1996-01-18 | 622 | 623 | 610 | 612 | 65,000 | 6,120 |
| 1996-01-17 | 621 | 626 | 621 | 621 | 24,000 | 6,210 |
| 1996-01-16 | 620 | 620 | 613 | 620 | 14,000 | 6,200 |
| 1996-01-12 | 620 | 624 | 611 | 611 | 49,000 | 6,110 |
| 1996-01-11 | 618 | 618 | 602 | 602 | 28,000 | 6,020 |
| 1996-01-10 | 619 | 620 | 615 | 618 | 40,000 | 6,180 |
| 1996-01-09 | 611 | 619 | 611 | 619 | 49,000 | 6,190 |
| 1996-01-08 | 607 | 614 | 605 | 611 | 53,000 | 6,110 |
| 1996-01-05 | 590 | 609 | 590 | 602 | 54,000 | 6,020 |
| 1996-01-04 | 595 | 595 | 585 | 586 | 18,000 | 5,860 |
分割・併合履歴 ： [2017-09-27]1株→0.1株