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
1998-12-301881901871904,0001,900
1998-12-291871871871873,0001,870
1998-12-2819519518718735,0001,870
1998-12-2518418518018522,0001,850
1998-12-241801841801848,0001,840
1998-12-2217718317718044,0001,800
1998-12-2118518517717718,0001,770
1998-12-1818218518018016,0001,800
1998-12-1718018518018528,0001,850
1998-12-1619019219019051,0001,900
1998-12-1518718718018028,0001,800
1998-12-1418919118318373,0001,830
1998-12-1118719418719466,0001,940
1998-12-1019019219019123,0001,910
1998-12-0918819318719330,0001,930
1998-12-0819019018518638,0001,860
1998-12-0719019219019031,0001,900
1998-12-0419419419019047,0001,900
1998-12-0320220219419442,0001,940
1998-12-0220820820020132,0002,010
1998-12-0120420920320748,0002,070
1998-11-3020621020420668,0002,060
1998-11-27204204199199153,0001,990
1998-11-26185199185199187,0001,990
1998-11-2519219218518515,0001,850
1998-11-2418519718419745,0001,970
1998-11-2018518818218236,0001,820
1998-11-1919019018518532,0001,850
1998-11-1818919018819033,0001,900
1998-11-1719019119019116,0001,910
1998-11-1619319319119110,0001,910
1998-11-1319019419019138,0001,910
1998-11-12182209182200114,0002,000
1998-11-1118018218018250,0001,820
1998-11-1018118118018046,0001,800
1998-11-0918118418018172,0001,810
1998-11-0618518718018065,0001,800
1998-11-051881881871889,0001,880
1998-11-0418818818618828,0001,880
1998-11-021871871861864,0001,860
1998-10-301871871871871,0001,870
1998-10-2919019018518511,0001,850
1998-10-281891901891904,0001,900
1998-10-2721721919819823,0001,980
1998-10-2619319819319810,0001,980
1998-10-231931981931983,0001,980
1998-10-221941941881936,0001,930
1998-10-2119419919019511,0001,950
1998-10-201941941941942,0001,940
1998-10-191901901901902,0001,900
1998-10-161901901901902,0001,900
1998-10-151911911901907,0001,900
1998-10-141981981901915,0001,910
1998-10-132092091881886,0001,880
1998-10-1223023422522544,0002,250
1998-10-091901901881907,0001,900
1998-10-081951951951951,0001,950
1998-10-071901991901903,0001,900
1998-10-061812001811907,0001,900
1998-10-051871871871874,0001,870
1998-10-0218018718018712,0001,870
1998-10-0118218218018213,0001,820
1998-09-3018818818018013,0001,800
1998-09-2918319018319055,0001,900
1998-09-2819019018118829,0001,880
1998-09-2517518117518053,0001,800
1998-09-24190195175175157,0001,750
1998-09-2218619018619012,0001,900
1998-09-2120720718618645,0001,860
1998-09-1821521521021042,0002,100
1998-09-1721921921521530,0002,150
1998-09-1622122221522219,0002,220
1998-09-1421822121522187,0002,210
1998-09-1122422421821873,0002,180
1998-09-1022922922522535,0002,250
1998-09-0923023023023015,0002,300
1998-09-0823123623123516,0002,350
1998-09-0723023522623022,0002,300
1998-09-042352362352353,0002,350
1998-09-032362362362363,0002,360
1998-09-022502502352364,0002,360
1998-09-012302352302355,0002,350
1998-08-312502502492496,0002,490
1998-08-282372372302304,0002,300
1998-08-2724124123723732,0002,370
1998-08-2624124123123132,0002,310
1998-08-2525525524024017,0002,400
1998-08-242602652602653,0002,650
1998-08-212602602602608,0002,600
1998-08-2027027626227633,0002,760
1998-08-182632632622623,0002,620
1998-08-172562612562609,0002,600
1998-08-1426026126026110,0002,610
1998-08-1326326926126523,0002,650
1998-08-1226627026126140,0002,610
1998-08-1127027026526630,0002,660
1998-08-1027327327027021,0002,700
1998-08-0727527527227320,0002,730
1998-08-0628028027527519,0002,750
1998-08-052902902852858,0002,850
1998-08-042922922912912,0002,910
1998-08-032902952902952,0002,950
1998-07-312802802802801,0002,800
1998-07-3028128127527719,0002,770
1998-07-292812832812816,0002,810
1998-07-2827528227528213,0002,820
1998-07-2731031028028017,0002,800
1998-07-242752802752809,0002,800
1998-07-2328228227727826,0002,780
1998-07-2229529528228215,0002,820
1998-07-212952952912957,0002,950
1998-07-173003002962967,0002,960
1998-07-163003003003004,0003,000
1998-07-153043043013037,0003,030
1998-07-143143143143147,0003,140
1998-07-1331931931531543,0003,150
1998-07-102952982952966,0002,960
1998-07-0930030029529511,0002,950
1998-07-0830030030030015,0003,000
1998-07-0729529729329717,0002,970
1998-07-062912982912929,0002,920
1998-07-032973012973016,0003,010
1998-07-0229531029530524,0003,050
1998-07-012952952952955,0002,950
1998-06-3030030029429518,0002,950
1998-06-2929230229230022,0003,000
1998-06-262812812812813,0002,810
1998-06-242702722702728,0002,720
1998-06-232702702702701,0002,700
1998-06-2228528527527510,0002,750
1998-06-192842842842842,0002,840
1998-06-1831331531231442,0003,140
1998-06-172792792702708,0002,700
1998-06-162712722712724,0002,720
1998-06-152712732712733,0002,730
1998-06-1229029027127150,0002,710
1998-06-112802802802805,0002,800
1998-06-102742802742804,0002,800
1998-06-092712812712749,0002,740
1998-06-0828128127027120,0002,710
1998-06-052852852852854,0002,850
1998-06-042802812802815,0002,810
1998-06-0328028128028012,0002,800
1998-06-022802812802809,0002,800
1998-06-0128428528028020,0002,800
1998-05-2928528528028525,0002,850
1998-05-2828528528528511,0002,850
1998-05-2728929228528521,0002,850
1998-05-2628228628028143,0002,810
1998-05-2529029028128123,0002,810
1998-05-2229629628628653,0002,860
1998-05-212982982912966,0002,960
1998-05-2030530529830025,0003,000
1998-05-193053053053052,0003,050
1998-05-183043053043055,0003,050
1998-05-1530330430030428,0003,040
1998-05-143193193033038,0003,030
1998-05-1330432030432011,0003,200
1998-05-1232832832732728,0003,270
1998-05-083053093053098,0003,090
1998-05-073053053023024,0003,020
1998-05-063093092983015,0003,010
1998-05-013093093093099,0003,090
1998-04-303103103093098,0003,090
1998-04-283103103093097,0003,090
1998-04-2731032031031021,0003,100
1998-04-2229130929130121,0003,010
1998-04-2130230228529014,0002,900
1998-04-203193203193204,0003,200
1998-04-173203253203203,0003,200
1998-04-163263263263262,0003,260
1998-04-153293293293291,0003,290
1998-04-143213273213276,0003,270
1998-04-1334534632632629,0003,260
1998-04-103223223153159,0003,150
1998-04-093233233223223,0003,220
1998-04-0831532331532312,0003,230
1998-04-0731131331031320,0003,130
1998-04-0630030330030310,0003,030
1998-04-0330130430130310,0003,030
1998-04-0231031030530516,0003,050
1998-04-0133134033033014,0003,300
1998-03-313263263263263,0003,260
1998-03-303503503503503,0003,500
1998-03-2736236735035016,0003,500
1998-03-263323473323472,0003,470
1998-03-253323323323324,0003,320
1998-03-2433533533033114,0003,310
1998-03-233413413313318,0003,310
1998-03-203403403353405,0003,400
1998-03-193403403313317,0003,310
1998-03-1834234234034023,0003,400
1998-03-1734634634034216,0003,420
1998-03-1335135134634628,0003,460
1998-03-1236036536036033,0003,600
1998-03-1135136035036032,0003,600
1998-03-1036536534634653,0003,460
1998-03-0936536536036014,0003,600
1998-03-0635236035236040,0003,600
1998-03-053553553503537,0003,530
1998-03-0437037036536510,0003,650
1998-03-033803803753759,0003,750
1998-03-0237037537037522,0003,750
1998-02-2736136535535524,0003,550
1998-02-2535035135035015,0003,500
1998-02-2436136135135111,0003,510
1998-02-233733733613614,0003,610
1998-02-2035535534834816,0003,480
1998-02-1935036935035110,0003,510
1998-02-183513513513513,0003,510
1998-02-1734934934234611,0003,460
1998-02-163523523523523,0003,520
1998-02-133803803723722,0003,720
1998-02-1238440838438570,0003,850
1998-02-1035237935137924,0003,790
1998-02-0934834834534716,0003,470
1998-02-063383413383388,0003,380
1998-02-0533033833033023,0003,300
1998-02-0433033033033010,0003,300
1998-02-033383383363365,0003,360
1998-02-023333333323322,0003,320
1998-01-303413413323336,0003,330
1998-01-2936536734134119,0003,410
1998-01-2836536836536533,0003,650
1998-01-2735636234635632,0003,560
1998-01-2632734932734629,0003,460
1998-01-2331933031932528,0003,250
1998-01-2232032031731927,0003,190
1998-01-2130531030531025,0003,100
1998-01-20302305297297113,0002,970
1998-01-1930530530130128,0003,010
1998-01-1630030029629625,0002,960
1998-01-1431031030230454,0003,040
1998-01-133003003003007,0003,000
1998-01-1231031531031546,0003,150
1998-01-0928228228028013,0002,800
1998-01-0829329429029056,0002,900
1998-01-072922932922932,0002,930
1998-01-0629229729229719,0002,970
1998-01-052922922922921,0002,920

分割・併合履歴 : [2017-09-27]1株→0.1株