5958 三洋工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 188 | 190 | 187 | 190 | 4,000 | 1,900 |
| 1998-12-29 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 1998-12-28 | 195 | 195 | 187 | 187 | 35,000 | 1,870 |
| 1998-12-25 | 184 | 185 | 180 | 185 | 22,000 | 1,850 |
| 1998-12-24 | 180 | 184 | 180 | 184 | 8,000 | 1,840 |
| 1998-12-22 | 177 | 183 | 177 | 180 | 44,000 | 1,800 |
| 1998-12-21 | 185 | 185 | 177 | 177 | 18,000 | 1,770 |
| 1998-12-18 | 182 | 185 | 180 | 180 | 16,000 | 1,800 |
| 1998-12-17 | 180 | 185 | 180 | 185 | 28,000 | 1,850 |
| 1998-12-16 | 190 | 192 | 190 | 190 | 51,000 | 1,900 |
| 1998-12-15 | 187 | 187 | 180 | 180 | 28,000 | 1,800 |
| 1998-12-14 | 189 | 191 | 183 | 183 | 73,000 | 1,830 |
| 1998-12-11 | 187 | 194 | 187 | 194 | 66,000 | 1,940 |
| 1998-12-10 | 190 | 192 | 190 | 191 | 23,000 | 1,910 |
| 1998-12-09 | 188 | 193 | 187 | 193 | 30,000 | 1,930 |
| 1998-12-08 | 190 | 190 | 185 | 186 | 38,000 | 1,860 |
| 1998-12-07 | 190 | 192 | 190 | 190 | 31,000 | 1,900 |
| 1998-12-04 | 194 | 194 | 190 | 190 | 47,000 | 1,900 |
| 1998-12-03 | 202 | 202 | 194 | 194 | 42,000 | 1,940 |
| 1998-12-02 | 208 | 208 | 200 | 201 | 32,000 | 2,010 |
| 1998-12-01 | 204 | 209 | 203 | 207 | 48,000 | 2,070 |
| 1998-11-30 | 206 | 210 | 204 | 206 | 68,000 | 2,060 |
| 1998-11-27 | 204 | 204 | 199 | 199 | 153,000 | 1,990 |
| 1998-11-26 | 185 | 199 | 185 | 199 | 187,000 | 1,990 |
| 1998-11-25 | 192 | 192 | 185 | 185 | 15,000 | 1,850 |
| 1998-11-24 | 185 | 197 | 184 | 197 | 45,000 | 1,970 |
| 1998-11-20 | 185 | 188 | 182 | 182 | 36,000 | 1,820 |
| 1998-11-19 | 190 | 190 | 185 | 185 | 32,000 | 1,850 |
| 1998-11-18 | 189 | 190 | 188 | 190 | 33,000 | 1,900 |
| 1998-11-17 | 190 | 191 | 190 | 191 | 16,000 | 1,910 |
| 1998-11-16 | 193 | 193 | 191 | 191 | 10,000 | 1,910 |
| 1998-11-13 | 190 | 194 | 190 | 191 | 38,000 | 1,910 |
| 1998-11-12 | 182 | 209 | 182 | 200 | 114,000 | 2,000 |
| 1998-11-11 | 180 | 182 | 180 | 182 | 50,000 | 1,820 |
| 1998-11-10 | 181 | 181 | 180 | 180 | 46,000 | 1,800 |
| 1998-11-09 | 181 | 184 | 180 | 181 | 72,000 | 1,810 |
| 1998-11-06 | 185 | 187 | 180 | 180 | 65,000 | 1,800 |
| 1998-11-05 | 188 | 188 | 187 | 188 | 9,000 | 1,880 |
| 1998-11-04 | 188 | 188 | 186 | 188 | 28,000 | 1,880 |
| 1998-11-02 | 187 | 187 | 186 | 186 | 4,000 | 1,860 |
| 1998-10-30 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 1998-10-29 | 190 | 190 | 185 | 185 | 11,000 | 1,850 |
| 1998-10-28 | 189 | 190 | 189 | 190 | 4,000 | 1,900 |
| 1998-10-27 | 217 | 219 | 198 | 198 | 23,000 | 1,980 |
| 1998-10-26 | 193 | 198 | 193 | 198 | 10,000 | 1,980 |
| 1998-10-23 | 193 | 198 | 193 | 198 | 3,000 | 1,980 |
| 1998-10-22 | 194 | 194 | 188 | 193 | 6,000 | 1,930 |
| 1998-10-21 | 194 | 199 | 190 | 195 | 11,000 | 1,950 |
| 1998-10-20 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 1998-10-19 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-10-16 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-10-15 | 191 | 191 | 190 | 190 | 7,000 | 1,900 |
| 1998-10-14 | 198 | 198 | 190 | 191 | 5,000 | 1,910 |
| 1998-10-13 | 209 | 209 | 188 | 188 | 6,000 | 1,880 |
| 1998-10-12 | 230 | 234 | 225 | 225 | 44,000 | 2,250 |
| 1998-10-09 | 190 | 190 | 188 | 190 | 7,000 | 1,900 |
| 1998-10-08 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1998-10-07 | 190 | 199 | 190 | 190 | 3,000 | 1,900 |
| 1998-10-06 | 181 | 200 | 181 | 190 | 7,000 | 1,900 |
| 1998-10-05 | 187 | 187 | 187 | 187 | 4,000 | 1,870 |
| 1998-10-02 | 180 | 187 | 180 | 187 | 12,000 | 1,870 |
| 1998-10-01 | 182 | 182 | 180 | 182 | 13,000 | 1,820 |
| 1998-09-30 | 188 | 188 | 180 | 180 | 13,000 | 1,800 |
| 1998-09-29 | 183 | 190 | 183 | 190 | 55,000 | 1,900 |
| 1998-09-28 | 190 | 190 | 181 | 188 | 29,000 | 1,880 |
| 1998-09-25 | 175 | 181 | 175 | 180 | 53,000 | 1,800 |
| 1998-09-24 | 190 | 195 | 175 | 175 | 157,000 | 1,750 |
| 1998-09-22 | 186 | 190 | 186 | 190 | 12,000 | 1,900 |
| 1998-09-21 | 207 | 207 | 186 | 186 | 45,000 | 1,860 |
| 1998-09-18 | 215 | 215 | 210 | 210 | 42,000 | 2,100 |
| 1998-09-17 | 219 | 219 | 215 | 215 | 30,000 | 2,150 |
| 1998-09-16 | 221 | 222 | 215 | 222 | 19,000 | 2,220 |
| 1998-09-14 | 218 | 221 | 215 | 221 | 87,000 | 2,210 |
| 1998-09-11 | 224 | 224 | 218 | 218 | 73,000 | 2,180 |
| 1998-09-10 | 229 | 229 | 225 | 225 | 35,000 | 2,250 |
| 1998-09-09 | 230 | 230 | 230 | 230 | 15,000 | 2,300 |
| 1998-09-08 | 231 | 236 | 231 | 235 | 16,000 | 2,350 |
| 1998-09-07 | 230 | 235 | 226 | 230 | 22,000 | 2,300 |
| 1998-09-04 | 235 | 236 | 235 | 235 | 3,000 | 2,350 |
| 1998-09-03 | 236 | 236 | 236 | 236 | 3,000 | 2,360 |
| 1998-09-02 | 250 | 250 | 235 | 236 | 4,000 | 2,360 |
| 1998-09-01 | 230 | 235 | 230 | 235 | 5,000 | 2,350 |
| 1998-08-31 | 250 | 250 | 249 | 249 | 6,000 | 2,490 |
| 1998-08-28 | 237 | 237 | 230 | 230 | 4,000 | 2,300 |
| 1998-08-27 | 241 | 241 | 237 | 237 | 32,000 | 2,370 |
| 1998-08-26 | 241 | 241 | 231 | 231 | 32,000 | 2,310 |
| 1998-08-25 | 255 | 255 | 240 | 240 | 17,000 | 2,400 |
| 1998-08-24 | 260 | 265 | 260 | 265 | 3,000 | 2,650 |
| 1998-08-21 | 260 | 260 | 260 | 260 | 8,000 | 2,600 |
| 1998-08-20 | 270 | 276 | 262 | 276 | 33,000 | 2,760 |
| 1998-08-18 | 263 | 263 | 262 | 262 | 3,000 | 2,620 |
| 1998-08-17 | 256 | 261 | 256 | 260 | 9,000 | 2,600 |
| 1998-08-14 | 260 | 261 | 260 | 261 | 10,000 | 2,610 |
| 1998-08-13 | 263 | 269 | 261 | 265 | 23,000 | 2,650 |
| 1998-08-12 | 266 | 270 | 261 | 261 | 40,000 | 2,610 |
| 1998-08-11 | 270 | 270 | 265 | 266 | 30,000 | 2,660 |
| 1998-08-10 | 273 | 273 | 270 | 270 | 21,000 | 2,700 |
| 1998-08-07 | 275 | 275 | 272 | 273 | 20,000 | 2,730 |
| 1998-08-06 | 280 | 280 | 275 | 275 | 19,000 | 2,750 |
| 1998-08-05 | 290 | 290 | 285 | 285 | 8,000 | 2,850 |
| 1998-08-04 | 292 | 292 | 291 | 291 | 2,000 | 2,910 |
| 1998-08-03 | 290 | 295 | 290 | 295 | 2,000 | 2,950 |
| 1998-07-31 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1998-07-30 | 281 | 281 | 275 | 277 | 19,000 | 2,770 |
| 1998-07-29 | 281 | 283 | 281 | 281 | 6,000 | 2,810 |
| 1998-07-28 | 275 | 282 | 275 | 282 | 13,000 | 2,820 |
| 1998-07-27 | 310 | 310 | 280 | 280 | 17,000 | 2,800 |
| 1998-07-24 | 275 | 280 | 275 | 280 | 9,000 | 2,800 |
| 1998-07-23 | 282 | 282 | 277 | 278 | 26,000 | 2,780 |
| 1998-07-22 | 295 | 295 | 282 | 282 | 15,000 | 2,820 |
| 1998-07-21 | 295 | 295 | 291 | 295 | 7,000 | 2,950 |
| 1998-07-17 | 300 | 300 | 296 | 296 | 7,000 | 2,960 |
| 1998-07-16 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 1998-07-15 | 304 | 304 | 301 | 303 | 7,000 | 3,030 |
| 1998-07-14 | 314 | 314 | 314 | 314 | 7,000 | 3,140 |
| 1998-07-13 | 319 | 319 | 315 | 315 | 43,000 | 3,150 |
| 1998-07-10 | 295 | 298 | 295 | 296 | 6,000 | 2,960 |
| 1998-07-09 | 300 | 300 | 295 | 295 | 11,000 | 2,950 |
| 1998-07-08 | 300 | 300 | 300 | 300 | 15,000 | 3,000 |
| 1998-07-07 | 295 | 297 | 293 | 297 | 17,000 | 2,970 |
| 1998-07-06 | 291 | 298 | 291 | 292 | 9,000 | 2,920 |
| 1998-07-03 | 297 | 301 | 297 | 301 | 6,000 | 3,010 |
| 1998-07-02 | 295 | 310 | 295 | 305 | 24,000 | 3,050 |
| 1998-07-01 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 1998-06-30 | 300 | 300 | 294 | 295 | 18,000 | 2,950 |
| 1998-06-29 | 292 | 302 | 292 | 300 | 22,000 | 3,000 |
| 1998-06-26 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 1998-06-24 | 270 | 272 | 270 | 272 | 8,000 | 2,720 |
| 1998-06-23 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1998-06-22 | 285 | 285 | 275 | 275 | 10,000 | 2,750 |
| 1998-06-19 | 284 | 284 | 284 | 284 | 2,000 | 2,840 |
| 1998-06-18 | 313 | 315 | 312 | 314 | 42,000 | 3,140 |
| 1998-06-17 | 279 | 279 | 270 | 270 | 8,000 | 2,700 |
| 1998-06-16 | 271 | 272 | 271 | 272 | 4,000 | 2,720 |
| 1998-06-15 | 271 | 273 | 271 | 273 | 3,000 | 2,730 |
| 1998-06-12 | 290 | 290 | 271 | 271 | 50,000 | 2,710 |
| 1998-06-11 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 1998-06-10 | 274 | 280 | 274 | 280 | 4,000 | 2,800 |
| 1998-06-09 | 271 | 281 | 271 | 274 | 9,000 | 2,740 |
| 1998-06-08 | 281 | 281 | 270 | 271 | 20,000 | 2,710 |
| 1998-06-05 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 1998-06-04 | 280 | 281 | 280 | 281 | 5,000 | 2,810 |
| 1998-06-03 | 280 | 281 | 280 | 280 | 12,000 | 2,800 |
| 1998-06-02 | 280 | 281 | 280 | 280 | 9,000 | 2,800 |
| 1998-06-01 | 284 | 285 | 280 | 280 | 20,000 | 2,800 |
| 1998-05-29 | 285 | 285 | 280 | 285 | 25,000 | 2,850 |
| 1998-05-28 | 285 | 285 | 285 | 285 | 11,000 | 2,850 |
| 1998-05-27 | 289 | 292 | 285 | 285 | 21,000 | 2,850 |
| 1998-05-26 | 282 | 286 | 280 | 281 | 43,000 | 2,810 |
| 1998-05-25 | 290 | 290 | 281 | 281 | 23,000 | 2,810 |
| 1998-05-22 | 296 | 296 | 286 | 286 | 53,000 | 2,860 |
| 1998-05-21 | 298 | 298 | 291 | 296 | 6,000 | 2,960 |
| 1998-05-20 | 305 | 305 | 298 | 300 | 25,000 | 3,000 |
| 1998-05-19 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 1998-05-18 | 304 | 305 | 304 | 305 | 5,000 | 3,050 |
| 1998-05-15 | 303 | 304 | 300 | 304 | 28,000 | 3,040 |
| 1998-05-14 | 319 | 319 | 303 | 303 | 8,000 | 3,030 |
| 1998-05-13 | 304 | 320 | 304 | 320 | 11,000 | 3,200 |
| 1998-05-12 | 328 | 328 | 327 | 327 | 28,000 | 3,270 |
| 1998-05-08 | 305 | 309 | 305 | 309 | 8,000 | 3,090 |
| 1998-05-07 | 305 | 305 | 302 | 302 | 4,000 | 3,020 |
| 1998-05-06 | 309 | 309 | 298 | 301 | 5,000 | 3,010 |
| 1998-05-01 | 309 | 309 | 309 | 309 | 9,000 | 3,090 |
| 1998-04-30 | 310 | 310 | 309 | 309 | 8,000 | 3,090 |
| 1998-04-28 | 310 | 310 | 309 | 309 | 7,000 | 3,090 |
| 1998-04-27 | 310 | 320 | 310 | 310 | 21,000 | 3,100 |
| 1998-04-22 | 291 | 309 | 291 | 301 | 21,000 | 3,010 |
| 1998-04-21 | 302 | 302 | 285 | 290 | 14,000 | 2,900 |
| 1998-04-20 | 319 | 320 | 319 | 320 | 4,000 | 3,200 |
| 1998-04-17 | 320 | 325 | 320 | 320 | 3,000 | 3,200 |
| 1998-04-16 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 1998-04-15 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1998-04-14 | 321 | 327 | 321 | 327 | 6,000 | 3,270 |
| 1998-04-13 | 345 | 346 | 326 | 326 | 29,000 | 3,260 |
| 1998-04-10 | 322 | 322 | 315 | 315 | 9,000 | 3,150 |
| 1998-04-09 | 323 | 323 | 322 | 322 | 3,000 | 3,220 |
| 1998-04-08 | 315 | 323 | 315 | 323 | 12,000 | 3,230 |
| 1998-04-07 | 311 | 313 | 310 | 313 | 20,000 | 3,130 |
| 1998-04-06 | 300 | 303 | 300 | 303 | 10,000 | 3,030 |
| 1998-04-03 | 301 | 304 | 301 | 303 | 10,000 | 3,030 |
| 1998-04-02 | 310 | 310 | 305 | 305 | 16,000 | 3,050 |
| 1998-04-01 | 331 | 340 | 330 | 330 | 14,000 | 3,300 |
| 1998-03-31 | 326 | 326 | 326 | 326 | 3,000 | 3,260 |
| 1998-03-30 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1998-03-27 | 362 | 367 | 350 | 350 | 16,000 | 3,500 |
| 1998-03-26 | 332 | 347 | 332 | 347 | 2,000 | 3,470 |
| 1998-03-25 | 332 | 332 | 332 | 332 | 4,000 | 3,320 |
| 1998-03-24 | 335 | 335 | 330 | 331 | 14,000 | 3,310 |
| 1998-03-23 | 341 | 341 | 331 | 331 | 8,000 | 3,310 |
| 1998-03-20 | 340 | 340 | 335 | 340 | 5,000 | 3,400 |
| 1998-03-19 | 340 | 340 | 331 | 331 | 7,000 | 3,310 |
| 1998-03-18 | 342 | 342 | 340 | 340 | 23,000 | 3,400 |
| 1998-03-17 | 346 | 346 | 340 | 342 | 16,000 | 3,420 |
| 1998-03-13 | 351 | 351 | 346 | 346 | 28,000 | 3,460 |
| 1998-03-12 | 360 | 365 | 360 | 360 | 33,000 | 3,600 |
| 1998-03-11 | 351 | 360 | 350 | 360 | 32,000 | 3,600 |
| 1998-03-10 | 365 | 365 | 346 | 346 | 53,000 | 3,460 |
| 1998-03-09 | 365 | 365 | 360 | 360 | 14,000 | 3,600 |
| 1998-03-06 | 352 | 360 | 352 | 360 | 40,000 | 3,600 |
| 1998-03-05 | 355 | 355 | 350 | 353 | 7,000 | 3,530 |
| 1998-03-04 | 370 | 370 | 365 | 365 | 10,000 | 3,650 |
| 1998-03-03 | 380 | 380 | 375 | 375 | 9,000 | 3,750 |
| 1998-03-02 | 370 | 375 | 370 | 375 | 22,000 | 3,750 |
| 1998-02-27 | 361 | 365 | 355 | 355 | 24,000 | 3,550 |
| 1998-02-25 | 350 | 351 | 350 | 350 | 15,000 | 3,500 |
| 1998-02-24 | 361 | 361 | 351 | 351 | 11,000 | 3,510 |
| 1998-02-23 | 373 | 373 | 361 | 361 | 4,000 | 3,610 |
| 1998-02-20 | 355 | 355 | 348 | 348 | 16,000 | 3,480 |
| 1998-02-19 | 350 | 369 | 350 | 351 | 10,000 | 3,510 |
| 1998-02-18 | 351 | 351 | 351 | 351 | 3,000 | 3,510 |
| 1998-02-17 | 349 | 349 | 342 | 346 | 11,000 | 3,460 |
| 1998-02-16 | 352 | 352 | 352 | 352 | 3,000 | 3,520 |
| 1998-02-13 | 380 | 380 | 372 | 372 | 2,000 | 3,720 |
| 1998-02-12 | 384 | 408 | 384 | 385 | 70,000 | 3,850 |
| 1998-02-10 | 352 | 379 | 351 | 379 | 24,000 | 3,790 |
| 1998-02-09 | 348 | 348 | 345 | 347 | 16,000 | 3,470 |
| 1998-02-06 | 338 | 341 | 338 | 338 | 8,000 | 3,380 |
| 1998-02-05 | 330 | 338 | 330 | 330 | 23,000 | 3,300 |
| 1998-02-04 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 1998-02-03 | 338 | 338 | 336 | 336 | 5,000 | 3,360 |
| 1998-02-02 | 333 | 333 | 332 | 332 | 2,000 | 3,320 |
| 1998-01-30 | 341 | 341 | 332 | 333 | 6,000 | 3,330 |
| 1998-01-29 | 365 | 367 | 341 | 341 | 19,000 | 3,410 |
| 1998-01-28 | 365 | 368 | 365 | 365 | 33,000 | 3,650 |
| 1998-01-27 | 356 | 362 | 346 | 356 | 32,000 | 3,560 |
| 1998-01-26 | 327 | 349 | 327 | 346 | 29,000 | 3,460 |
| 1998-01-23 | 319 | 330 | 319 | 325 | 28,000 | 3,250 |
| 1998-01-22 | 320 | 320 | 317 | 319 | 27,000 | 3,190 |
| 1998-01-21 | 305 | 310 | 305 | 310 | 25,000 | 3,100 |
| 1998-01-20 | 302 | 305 | 297 | 297 | 113,000 | 2,970 |
| 1998-01-19 | 305 | 305 | 301 | 301 | 28,000 | 3,010 |
| 1998-01-16 | 300 | 300 | 296 | 296 | 25,000 | 2,960 |
| 1998-01-14 | 310 | 310 | 302 | 304 | 54,000 | 3,040 |
| 1998-01-13 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 1998-01-12 | 310 | 315 | 310 | 315 | 46,000 | 3,150 |
| 1998-01-09 | 282 | 282 | 280 | 280 | 13,000 | 2,800 |
| 1998-01-08 | 293 | 294 | 290 | 290 | 56,000 | 2,900 |
| 1998-01-07 | 292 | 293 | 292 | 293 | 2,000 | 2,930 |
| 1998-01-06 | 292 | 297 | 292 | 297 | 19,000 | 2,970 |
| 1998-01-05 | 292 | 292 | 292 | 292 | 1,000 | 2,920 |
分割・併合履歴 ： [2017-09-27]1株→0.1株