5958 三洋工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 1997-12-29 | 305 | 305 | 295 | 295 | 24,000 | 2,950 |
| 1997-12-26 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-12-25 | 295 | 296 | 295 | 296 | 18,000 | 2,960 |
| 1997-12-24 | 300 | 302 | 300 | 300 | 24,000 | 3,000 |
| 1997-12-22 | 322 | 322 | 305 | 305 | 26,000 | 3,050 |
| 1997-12-19 | 344 | 344 | 335 | 335 | 24,000 | 3,350 |
| 1997-12-18 | 354 | 354 | 345 | 345 | 6,000 | 3,450 |
| 1997-12-17 | 350 | 360 | 345 | 345 | 40,000 | 3,450 |
| 1997-12-16 | 340 | 340 | 340 | 340 | 17,000 | 3,400 |
| 1997-12-15 | 340 | 340 | 339 | 339 | 33,000 | 3,390 |
| 1997-12-12 | 345 | 345 | 340 | 340 | 67,000 | 3,400 |
| 1997-12-11 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 1997-12-10 | 350 | 350 | 340 | 340 | 9,000 | 3,400 |
| 1997-12-09 | 340 | 350 | 340 | 350 | 9,000 | 3,500 |
| 1997-12-08 | 335 | 335 | 335 | 335 | 21,000 | 3,350 |
| 1997-12-05 | 335 | 339 | 335 | 335 | 34,000 | 3,350 |
| 1997-12-04 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1997-12-03 | 340 | 340 | 340 | 340 | 16,000 | 3,400 |
| 1997-12-02 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1997-12-01 | 355 | 355 | 350 | 350 | 20,000 | 3,500 |
| 1997-11-27 | 306 | 306 | 300 | 300 | 60,000 | 3,000 |
| 1997-11-26 | 320 | 320 | 306 | 306 | 35,000 | 3,060 |
| 1997-11-21 | 338 | 338 | 335 | 335 | 11,000 | 3,350 |
| 1997-11-20 | 328 | 339 | 328 | 339 | 11,000 | 3,390 |
| 1997-11-19 | 335 | 338 | 333 | 333 | 52,000 | 3,330 |
| 1997-11-18 | 360 | 360 | 354 | 354 | 5,000 | 3,540 |
| 1997-11-17 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 1997-11-14 | 333 | 339 | 333 | 335 | 72,000 | 3,350 |
| 1997-11-13 | 338 | 339 | 338 | 338 | 23,000 | 3,380 |
| 1997-11-12 | 349 | 360 | 342 | 342 | 35,000 | 3,420 |
| 1997-11-11 | 338 | 339 | 338 | 339 | 2,000 | 3,390 |
| 1997-11-10 | 335 | 336 | 335 | 336 | 26,000 | 3,360 |
| 1997-11-07 | 349 | 349 | 340 | 340 | 2,000 | 3,400 |
| 1997-11-06 | 341 | 349 | 341 | 349 | 4,000 | 3,490 |
| 1997-11-05 | 348 | 348 | 340 | 340 | 11,000 | 3,400 |
| 1997-11-04 | 353 | 353 | 349 | 349 | 2,000 | 3,490 |
| 1997-10-31 | 353 | 353 | 353 | 353 | 3,000 | 3,530 |
| 1997-10-30 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1997-10-29 | 349 | 360 | 349 | 360 | 12,000 | 3,600 |
| 1997-10-28 | 345 | 350 | 345 | 350 | 7,000 | 3,500 |
| 1997-10-27 | 362 | 368 | 362 | 368 | 12,000 | 3,680 |
| 1997-10-24 | 336 | 340 | 335 | 337 | 17,000 | 3,370 |
| 1997-10-23 | 360 | 360 | 350 | 350 | 15,000 | 3,500 |
| 1997-10-22 | 330 | 350 | 330 | 350 | 13,000 | 3,500 |
| 1997-10-21 | 306 | 330 | 306 | 330 | 7,000 | 3,300 |
| 1997-10-20 | 297 | 302 | 297 | 302 | 11,000 | 3,020 |
| 1997-10-17 | 305 | 305 | 287 | 292 | 56,000 | 2,920 |
| 1997-10-16 | 306 | 310 | 300 | 305 | 21,000 | 3,050 |
| 1997-10-15 | 301 | 306 | 301 | 306 | 34,000 | 3,060 |
| 1997-10-14 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1997-10-13 | 328 | 328 | 328 | 328 | 31,000 | 3,280 |
| 1997-10-09 | 300 | 301 | 300 | 301 | 9,000 | 3,010 |
| 1997-10-08 | 300 | 300 | 300 | 300 | 13,000 | 3,000 |
| 1997-10-07 | 291 | 310 | 291 | 310 | 5,000 | 3,100 |
| 1997-10-06 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 1997-10-03 | 290 | 290 | 280 | 290 | 23,000 | 2,900 |
| 1997-10-02 | 319 | 319 | 300 | 300 | 16,000 | 3,000 |
| 1997-10-01 | 334 | 334 | 319 | 319 | 10,000 | 3,190 |
| 1997-09-30 | 345 | 345 | 335 | 335 | 3,000 | 3,350 |
| 1997-09-29 | 385 | 385 | 370 | 370 | 22,000 | 3,700 |
| 1997-09-26 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1997-09-25 | 405 | 405 | 405 | 405 | 14,000 | 4,050 |
| 1997-09-24 | 425 | 425 | 420 | 420 | 10,000 | 4,200 |
| 1997-09-22 | 420 | 425 | 420 | 425 | 39,000 | 4,250 |
| 1997-09-19 | 421 | 421 | 420 | 420 | 14,000 | 4,200 |
| 1997-09-18 | 422 | 422 | 421 | 421 | 23,000 | 4,210 |
| 1997-09-17 | 423 | 423 | 422 | 422 | 23,000 | 4,220 |
| 1997-09-16 | 430 | 430 | 423 | 423 | 5,000 | 4,230 |
| 1997-09-12 | 446 | 450 | 435 | 435 | 23,000 | 4,350 |
| 1997-09-11 | 421 | 426 | 421 | 421 | 5,000 | 4,210 |
| 1997-09-10 | 421 | 421 | 421 | 421 | 6,000 | 4,210 |
| 1997-09-09 | 425 | 425 | 421 | 422 | 3,000 | 4,220 |
| 1997-09-08 | 425 | 425 | 425 | 425 | 20,000 | 4,250 |
| 1997-09-05 | 425 | 425 | 425 | 425 | 4,000 | 4,250 |
| 1997-09-04 | 430 | 434 | 430 | 430 | 5,000 | 4,300 |
| 1997-09-03 | 431 | 435 | 431 | 434 | 12,000 | 4,340 |
| 1997-09-02 | 431 | 431 | 430 | 430 | 6,000 | 4,300 |
| 1997-09-01 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1997-08-29 | 435 | 435 | 430 | 430 | 3,000 | 4,300 |
| 1997-08-28 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 1997-08-27 | 450 | 450 | 445 | 445 | 11,000 | 4,450 |
| 1997-08-26 | 437 | 437 | 430 | 430 | 71,000 | 4,300 |
| 1997-08-25 | 436 | 436 | 435 | 435 | 14,000 | 4,350 |
| 1997-08-22 | 436 | 436 | 436 | 436 | 10,000 | 4,360 |
| 1997-08-21 | 436 | 440 | 436 | 436 | 14,000 | 4,360 |
| 1997-08-20 | 436 | 436 | 436 | 436 | 3,000 | 4,360 |
| 1997-08-19 | 445 | 445 | 436 | 436 | 29,000 | 4,360 |
| 1997-08-18 | 445 | 445 | 440 | 445 | 5,000 | 4,450 |
| 1997-08-14 | 453 | 453 | 453 | 453 | 15,000 | 4,530 |
| 1997-08-13 | 458 | 464 | 458 | 464 | 21,000 | 4,640 |
| 1997-08-12 | 430 | 435 | 430 | 435 | 7,000 | 4,350 |
| 1997-08-11 | 435 | 435 | 435 | 435 | 17,000 | 4,350 |
| 1997-08-08 | 439 | 440 | 435 | 435 | 11,000 | 4,350 |
| 1997-08-07 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1997-08-06 | 439 | 445 | 439 | 445 | 11,000 | 4,450 |
| 1997-08-05 | 441 | 441 | 440 | 440 | 2,000 | 4,400 |
| 1997-08-04 | 435 | 436 | 435 | 435 | 24,000 | 4,350 |
| 1997-08-01 | 435 | 437 | 432 | 435 | 19,000 | 4,350 |
| 1997-07-31 | 454 | 454 | 452 | 452 | 11,000 | 4,520 |
| 1997-07-30 | 455 | 455 | 455 | 455 | 17,000 | 4,550 |
| 1997-07-29 | 475 | 475 | 470 | 470 | 3,000 | 4,700 |
| 1997-07-28 | 485 | 485 | 472 | 472 | 16,000 | 4,720 |
| 1997-07-25 | 476 | 476 | 476 | 476 | 5,000 | 4,760 |
| 1997-07-24 | 480 | 480 | 473 | 473 | 14,000 | 4,730 |
| 1997-07-23 | 475 | 480 | 475 | 480 | 21,000 | 4,800 |
| 1997-07-22 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 1997-07-18 | 477 | 479 | 477 | 479 | 17,000 | 4,790 |
| 1997-07-17 | 475 | 475 | 475 | 475 | 9,000 | 4,750 |
| 1997-07-16 | 479 | 479 | 475 | 475 | 22,000 | 4,750 |
| 1997-07-15 | 486 | 486 | 485 | 485 | 17,000 | 4,850 |
| 1997-07-14 | 485 | 495 | 485 | 486 | 33,000 | 4,860 |
| 1997-07-11 | 479 | 479 | 475 | 475 | 3,000 | 4,750 |
| 1997-07-10 | 472 | 480 | 471 | 480 | 19,000 | 4,800 |
| 1997-07-09 | 480 | 480 | 475 | 475 | 27,000 | 4,750 |
| 1997-07-08 | 477 | 478 | 477 | 478 | 19,000 | 4,780 |
| 1997-07-07 | 478 | 479 | 478 | 478 | 15,000 | 4,780 |
| 1997-07-04 | 482 | 482 | 475 | 477 | 5,000 | 4,770 |
| 1997-07-03 | 485 | 489 | 485 | 489 | 11,000 | 4,890 |
| 1997-07-02 | 490 | 490 | 489 | 489 | 6,000 | 4,890 |
| 1997-07-01 | 504 | 504 | 485 | 485 | 11,000 | 4,850 |
| 1997-06-30 | 504 | 504 | 494 | 501 | 42,000 | 5,010 |
| 1997-06-27 | 499 | 499 | 493 | 494 | 42,000 | 4,940 |
| 1997-06-26 | 495 | 499 | 495 | 495 | 11,000 | 4,950 |
| 1997-06-25 | 490 | 501 | 490 | 495 | 57,000 | 4,950 |
| 1997-06-24 | 480 | 480 | 472 | 480 | 7,000 | 4,800 |
| 1997-06-23 | 501 | 501 | 495 | 498 | 9,000 | 4,980 |
| 1997-06-20 | 501 | 501 | 501 | 501 | 11,000 | 5,010 |
| 1997-06-19 | 499 | 502 | 499 | 501 | 19,000 | 5,010 |
| 1997-06-18 | 513 | 513 | 485 | 485 | 41,000 | 4,850 |
| 1997-06-17 | 493 | 503 | 493 | 503 | 43,000 | 5,030 |
| 1997-06-16 | 485 | 489 | 485 | 487 | 9,000 | 4,870 |
| 1997-06-13 | 503 | 503 | 492 | 493 | 102,000 | 4,930 |
| 1997-06-12 | 494 | 505 | 488 | 498 | 217,000 | 4,980 |
| 1997-06-11 | 479 | 489 | 477 | 489 | 79,000 | 4,890 |
| 1997-06-10 | 475 | 479 | 473 | 473 | 45,000 | 4,730 |
| 1997-06-09 | 471 | 475 | 471 | 475 | 11,000 | 4,750 |
| 1997-06-06 | 472 | 472 | 471 | 471 | 28,000 | 4,710 |
| 1997-06-05 | 471 | 471 | 466 | 471 | 28,000 | 4,710 |
| 1997-06-04 | 470 | 471 | 465 | 466 | 23,000 | 4,660 |
| 1997-06-03 | 471 | 471 | 463 | 463 | 13,000 | 4,630 |
| 1997-06-02 | 470 | 471 | 455 | 468 | 23,000 | 4,680 |
| 1997-05-30 | 462 | 462 | 456 | 456 | 7,000 | 4,560 |
| 1997-05-29 | 467 | 467 | 459 | 460 | 39,000 | 4,600 |
| 1997-05-28 | 460 | 467 | 460 | 467 | 9,000 | 4,670 |
| 1997-05-27 | 465 | 465 | 460 | 460 | 23,000 | 4,600 |
| 1997-05-26 | 452 | 460 | 452 | 460 | 53,000 | 4,600 |
| 1997-05-23 | 456 | 456 | 451 | 452 | 61,000 | 4,520 |
| 1997-05-22 | 452 | 465 | 452 | 456 | 14,000 | 4,560 |
| 1997-05-21 | 462 | 463 | 447 | 447 | 79,000 | 4,470 |
| 1997-05-20 | 478 | 478 | 462 | 462 | 120,000 | 4,620 |
| 1997-05-19 | 484 | 484 | 473 | 478 | 57,000 | 4,780 |
| 1997-05-16 | 482 | 485 | 480 | 484 | 60,000 | 4,840 |
| 1997-05-15 | 476 | 483 | 470 | 471 | 129,000 | 4,710 |
| 1997-05-14 | 470 | 471 | 467 | 471 | 107,000 | 4,710 |
| 1997-05-13 | 456 | 470 | 456 | 460 | 260,000 | 4,600 |
| 1997-05-12 | 455 | 455 | 450 | 454 | 102,000 | 4,540 |
| 1997-05-09 | 456 | 458 | 456 | 456 | 248,000 | 4,560 |
| 1997-05-08 | 452 | 456 | 451 | 456 | 12,000 | 4,560 |
| 1997-05-07 | 456 | 456 | 451 | 451 | 31,000 | 4,510 |
| 1997-05-06 | 456 | 456 | 455 | 456 | 35,000 | 4,560 |
| 1997-05-02 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 1997-05-01 | 445 | 450 | 445 | 450 | 7,000 | 4,500 |
| 1997-04-30 | 440 | 456 | 440 | 450 | 11,000 | 4,500 |
| 1997-04-28 | 436 | 437 | 435 | 437 | 17,000 | 4,370 |
| 1997-04-25 | 437 | 437 | 430 | 430 | 13,000 | 4,300 |
| 1997-04-24 | 441 | 444 | 430 | 435 | 44,000 | 4,350 |
| 1997-04-23 | 450 | 454 | 440 | 440 | 93,000 | 4,400 |
| 1997-04-22 | 447 | 450 | 442 | 450 | 68,000 | 4,500 |
| 1997-04-21 | 440 | 451 | 440 | 445 | 45,000 | 4,450 |
| 1997-04-18 | 420 | 440 | 420 | 440 | 47,000 | 4,400 |
| 1997-04-17 | 410 | 415 | 409 | 415 | 64,000 | 4,150 |
| 1997-04-16 | 404 | 404 | 399 | 401 | 12,000 | 4,010 |
| 1997-04-15 | 406 | 409 | 400 | 404 | 24,000 | 4,040 |
| 1997-04-14 | 413 | 413 | 400 | 405 | 31,000 | 4,050 |
| 1997-04-11 | 402 | 404 | 402 | 404 | 12,000 | 4,040 |
| 1997-04-10 | 435 | 440 | 418 | 418 | 24,000 | 4,180 |
| 1997-04-09 | 445 | 445 | 440 | 440 | 28,000 | 4,400 |
| 1997-04-08 | 459 | 459 | 445 | 445 | 5,000 | 4,450 |
| 1997-04-07 | 463 | 463 | 460 | 460 | 11,000 | 4,600 |
| 1997-04-04 | 463 | 463 | 463 | 463 | 4,000 | 4,630 |
| 1997-04-03 | 464 | 464 | 463 | 463 | 3,000 | 4,630 |
| 1997-04-02 | 475 | 475 | 461 | 462 | 15,000 | 4,620 |
| 1997-04-01 | 475 | 475 | 475 | 475 | 18,000 | 4,750 |
| 1997-03-31 | 476 | 476 | 475 | 475 | 4,000 | 4,750 |
| 1997-03-28 | 476 | 478 | 476 | 478 | 4,000 | 4,780 |
| 1997-03-27 | 492 | 492 | 472 | 475 | 19,000 | 4,750 |
| 1997-03-26 | 471 | 472 | 470 | 472 | 37,000 | 4,720 |
| 1997-03-25 | 480 | 482 | 476 | 481 | 70,000 | 4,810 |
| 1997-03-24 | 494 | 495 | 482 | 482 | 64,000 | 4,820 |
| 1997-03-21 | 499 | 499 | 494 | 495 | 23,000 | 4,950 |
| 1997-03-19 | 510 | 510 | 500 | 500 | 44,000 | 5,000 |
| 1997-03-18 | 513 | 522 | 500 | 500 | 97,000 | 5,000 |
| 1997-03-17 | 507 | 515 | 507 | 513 | 21,000 | 5,130 |
| 1997-03-14 | 506 | 509 | 506 | 508 | 26,000 | 5,080 |
| 1997-03-13 | 501 | 510 | 501 | 506 | 13,000 | 5,060 |
| 1997-03-12 | 510 | 520 | 500 | 500 | 52,000 | 5,000 |
| 1997-03-11 | 496 | 500 | 496 | 500 | 23,000 | 5,000 |
| 1997-03-10 | 505 | 505 | 491 | 491 | 94,000 | 4,910 |
| 1997-03-07 | 515 | 515 | 515 | 515 | 4,000 | 5,150 |
| 1997-03-06 | 510 | 510 | 502 | 505 | 10,000 | 5,050 |
| 1997-03-05 | 509 | 510 | 509 | 510 | 11,000 | 5,100 |
| 1997-03-04 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 1997-03-03 | 502 | 503 | 502 | 502 | 9,000 | 5,020 |
| 1997-02-28 | 501 | 502 | 501 | 502 | 10,000 | 5,020 |
| 1997-02-27 | 506 | 508 | 505 | 508 | 119,000 | 5,080 |
| 1997-02-26 | 520 | 520 | 502 | 506 | 160,000 | 5,060 |
| 1997-02-25 | 514 | 522 | 507 | 522 | 147,000 | 5,220 |
| 1997-02-24 | 515 | 524 | 515 | 517 | 16,000 | 5,170 |
| 1997-02-21 | 513 | 515 | 513 | 514 | 31,000 | 5,140 |
| 1997-02-20 | 507 | 514 | 507 | 514 | 19,000 | 5,140 |
| 1997-02-19 | 512 | 512 | 507 | 507 | 5,000 | 5,070 |
| 1997-02-18 | 510 | 512 | 510 | 512 | 13,000 | 5,120 |
| 1997-02-17 | 505 | 512 | 505 | 512 | 4,000 | 5,120 |
| 1997-02-14 | 505 | 514 | 505 | 514 | 5,000 | 5,140 |
| 1997-02-13 | 510 | 510 | 504 | 505 | 6,000 | 5,050 |
| 1997-02-12 | 505 | 517 | 504 | 504 | 69,000 | 5,040 |
| 1997-02-10 | 504 | 512 | 504 | 504 | 58,000 | 5,040 |
| 1997-02-07 | 503 | 503 | 503 | 503 | 8,000 | 5,030 |
| 1997-02-06 | 501 | 502 | 501 | 502 | 5,000 | 5,020 |
| 1997-02-05 | 514 | 514 | 501 | 502 | 40,000 | 5,020 |
| 1997-02-04 | 517 | 517 | 504 | 504 | 8,000 | 5,040 |
| 1997-02-03 | 517 | 517 | 507 | 517 | 12,000 | 5,170 |
| 1997-01-31 | 505 | 517 | 505 | 517 | 8,000 | 5,170 |
| 1997-01-30 | 505 | 508 | 505 | 505 | 24,000 | 5,050 |
| 1997-01-29 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1997-01-28 | 505 | 505 | 501 | 501 | 7,000 | 5,010 |
| 1997-01-27 | 518 | 518 | 510 | 510 | 19,000 | 5,100 |
| 1997-01-24 | 509 | 515 | 508 | 508 | 8,000 | 5,080 |
| 1997-01-23 | 510 | 510 | 506 | 506 | 6,000 | 5,060 |
| 1997-01-22 | 504 | 515 | 504 | 514 | 10,000 | 5,140 |
| 1997-01-21 | 500 | 501 | 500 | 501 | 10,000 | 5,010 |
| 1997-01-20 | 516 | 516 | 506 | 507 | 36,000 | 5,070 |
| 1997-01-17 | 498 | 515 | 497 | 506 | 72,000 | 5,060 |
| 1997-01-16 | 500 | 501 | 497 | 497 | 50,000 | 4,970 |
| 1997-01-14 | 510 | 510 | 500 | 503 | 46,000 | 5,030 |
| 1997-01-13 | 515 | 515 | 505 | 510 | 66,000 | 5,100 |
| 1997-01-10 | 522 | 522 | 500 | 511 | 48,000 | 5,110 |
| 1997-01-09 | 520 | 524 | 505 | 512 | 29,000 | 5,120 |
| 1997-01-08 | 520 | 520 | 520 | 520 | 9,000 | 5,200 |
| 1997-01-07 | 531 | 531 | 520 | 520 | 6,000 | 5,200 |
| 1997-01-06 | 531 | 531 | 521 | 521 | 3,000 | 5,210 |
分割・併合履歴 ： [2017-09-27]1株→0.1株