5958 三洋工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	145	147	145	146	14,000	1,460
1999-12-29	148	148	147	147	5,000	1,470
1999-12-28	148	148	148	148	5,000	1,480
1999-12-27	166	166	145	145	32,000	1,450
1999-12-24	155	155	145	145	7,000	1,450
1999-12-22	147	147	145	145	34,000	1,450
1999-12-21	152	152	146	147	17,000	1,470
1999-12-20	163	163	146	147	65,000	1,470
1999-12-17	151	152	148	148	20,000	1,480
1999-12-16	160	160	156	160	37,000	1,600
1999-12-15	158	158	156	156	51,000	1,560
1999-12-14	162	162	157	158	23,000	1,580
1999-12-13	175	175	161	161	49,000	1,610
1999-12-10	170	170	163	165	31,000	1,650
1999-12-09	166	170	163	170	59,000	1,700
1999-12-08	168	168	165	165	11,000	1,650
1999-12-07	171	171	170	170	22,000	1,700
1999-12-06	175	176	170	172	20,000	1,720
1999-12-03	175	184	174	174	9,000	1,740
1999-12-02	174	174	174	174	8,000	1,740
1999-12-01	173	175	173	174	7,000	1,740
1999-11-30	170	172	170	172	17,000	1,720
1999-11-29	185	185	165	167	28,000	1,670
1999-11-26	169	177	169	175	14,000	1,750
1999-11-25	187	187	161	161	33,000	1,610
1999-11-24	187	187	172	172	22,000	1,720
1999-11-22	182	196	182	187	8,000	1,870
1999-11-19	185	185	181	184	11,000	1,840
1999-11-18	204	204	176	176	22,000	1,760
1999-11-17	156	161	156	161	21,000	1,610
1999-11-16	159	165	156	156	37,000	1,560
1999-11-15	180	180	156	156	16,000	1,560
1999-11-12	188	188	172	172	107,000	1,720
1999-11-11	194	194	183	183	32,000	1,830
1999-11-10	192	192	190	191	22,000	1,910
1999-11-09	197	197	191	192	11,000	1,920
1999-11-08	191	192	191	192	3,000	1,920
1999-11-05	197	197	190	190	15,000	1,900
1999-11-04	196	197	196	197	6,000	1,970
1999-11-02	197	197	196	196	8,000	1,960
1999-11-01	198	198	195	196	14,000	1,960
1999-10-29	205	205	198	198	13,000	1,980
1999-10-28	200	201	193	193	19,000	1,930
1999-10-27	211	211	200	200	28,000	2,000
1999-10-26	202	205	201	201	15,000	2,010
1999-10-25	200	204	200	204	9,000	2,040
1999-10-22	202	204	200	204	20,000	2,040
1999-10-21	200	201	200	201	6,000	2,010
1999-10-20	204	204	200	201	11,000	2,010
1999-10-19	205	205	205	205	22,000	2,050
1999-10-18	200	214	200	205	18,000	2,050
1999-10-15	201	202	200	200	11,000	2,000
1999-10-14	201	205	200	200	26,000	2,000
1999-10-13	204	205	204	205	2,000	2,050
1999-10-12	207	207	201	201	53,000	2,010
1999-10-08	205	207	205	207	15,000	2,070
1999-10-07	205	205	205	205	24,000	2,050
1999-10-06	208	208	206	206	6,000	2,060
1999-10-05	207	210	207	208	11,000	2,080
1999-10-04	215	215	205	205	10,000	2,050
1999-10-01	211	215	211	215	8,000	2,150
1999-09-30	205	211	205	211	16,000	2,110
1999-09-29	218	218	204	204	7,000	2,040
1999-09-28	201	201	201	201	7,000	2,010
1999-09-27	223	223	218	219	16,000	2,190
1999-09-24	204	218	202	203	9,000	2,030
1999-09-22	203	203	202	203	9,000	2,030
1999-09-21	201	206	201	202	8,000	2,020
1999-09-20	221	225	221	225	6,000	2,250
1999-09-17	195	228	195	223	23,000	2,230
1999-09-16	209	209	203	208	16,000	2,080
1999-09-14	212	214	210	214	9,000	2,140
1999-09-13	210	220	210	214	53,000	2,140
1999-09-10	206	210	206	210	52,000	2,100
1999-09-09	209	209	206	206	9,000	2,060
1999-09-08	216	216	200	209	48,000	2,090
1999-09-07	220	220	210	215	43,000	2,150
1999-09-06	229	229	222	222	16,000	2,220
1999-09-03	228	228	220	220	50,000	2,200
1999-09-02	240	240	227	228	25,000	2,280
1999-09-01	228	230	228	230	11,000	2,300
1999-08-31	227	228	227	228	15,000	2,280
1999-08-30	228	228	225	226	12,000	2,260
1999-08-27	240	240	225	226	23,000	2,260
1999-08-26	225	230	225	230	9,000	2,300
1999-08-25	235	239	230	239	7,000	2,390
1999-08-24	236	236	236	236	6,000	2,360
1999-08-23	240	241	238	241	11,000	2,410
1999-08-20	235	250	235	238	14,000	2,380
1999-08-19	235	236	235	235	10,000	2,350
1999-08-18	243	253	236	239	10,000	2,390
1999-08-17	237	241	237	241	4,000	2,410
1999-08-16	250	250	236	242	14,000	2,420
1999-08-13	253	253	250	250	3,000	2,500
1999-08-12	255	255	254	255	30,000	2,550
1999-08-11	249	249	245	245	24,000	2,450
1999-08-10	230	231	230	230	6,000	2,300
1999-08-09	230	231	230	231	2,000	2,310
1999-08-06	230	235	230	231	23,000	2,310
1999-08-05	235	235	226	226	39,000	2,260
1999-08-04	235	235	221	221	16,000	2,210
1999-08-03	244	244	235	235	21,000	2,350
1999-08-02	244	245	244	244	12,000	2,440
1999-07-30	241	249	239	249	21,000	2,490
1999-07-29	245	245	241	244	11,000	2,440
1999-07-28	242	245	241	245	20,000	2,450
1999-07-27	253	253	240	240	46,000	2,400
1999-07-26	251	256	250	250	20,000	2,500
1999-07-23	260	260	248	250	62,000	2,500
1999-07-22	258	265	258	260	7,000	2,600
1999-07-21	278	278	255	263	45,000	2,630
1999-07-19	275	275	265	265	14,000	2,650
1999-07-16	269	270	265	265	23,000	2,650
1999-07-15	260	269	260	269	7,000	2,690
1999-07-14	270	278	268	270	67,000	2,700
1999-07-13	270	275	270	270	78,000	2,700
1999-07-12	265	278	260	270	89,000	2,700
1999-07-09	255	260	254	260	33,000	2,600
1999-07-08	251	258	250	254	64,000	2,540
1999-07-07	250	259	250	250	31,000	2,500
1999-07-06	252	262	250	250	13,000	2,500
1999-07-05	250	255	245	250	65,000	2,500
1999-07-02	270	275	245	245	57,000	2,450
1999-07-01	250	250	245	245	28,000	2,450
1999-06-30	251	255	243	245	104,000	2,450
1999-06-29	265	265	252	252	15,000	2,520
1999-06-28	269	269	250	250	21,000	2,500
1999-06-25	255	255	245	249	47,000	2,490
1999-06-24	265	265	255	255	40,000	2,550
1999-06-23	277	277	260	260	56,000	2,600
1999-06-22	285	285	277	277	65,000	2,770
1999-06-21	278	283	278	283	56,000	2,830
1999-06-18	288	288	275	275	82,000	2,750
1999-06-17	285	286	273	278	102,000	2,780
1999-06-16	270	303	269	280	381,000	2,800
1999-06-15	272	272	265	267	125,000	2,670
1999-06-14	272	275	260	267	343,000	2,670
1999-06-11	228	280	226	277	325,000	2,770
1999-06-10	217	225	217	225	37,000	2,250
1999-06-09	211	215	211	215	11,000	2,150
1999-06-08	211	213	211	211	39,000	2,110
1999-06-07	214	214	211	211	8,000	2,110
1999-06-04	211	213	211	213	4,000	2,130
1999-06-03	220	220	215	215	9,000	2,150
1999-06-02	225	225	220	223	4,000	2,230
1999-06-01	218	218	218	218	3,000	2,180
1999-05-31	215	216	215	215	8,000	2,150
1999-05-28	217	217	215	215	16,000	2,150
1999-05-27	229	229	217	217	20,000	2,170
1999-05-26	216	220	216	216	14,000	2,160
1999-05-25	225	225	215	216	18,000	2,160
1999-05-24	218	225	218	225	21,000	2,250
1999-05-21	217	218	217	218	3,000	2,180
1999-05-20	230	230	221	221	18,000	2,210
1999-05-19	222	222	215	215	23,000	2,150
1999-05-18	221	222	221	222	18,000	2,220
1999-05-17	225	225	220	220	53,000	2,200
1999-05-14	231	232	227	227	62,000	2,270
1999-05-13	237	237	230	230	14,000	2,300
1999-05-12	237	237	227	227	70,000	2,270
1999-05-11	237	237	232	236	52,000	2,360
1999-05-10	231	237	231	236	34,000	2,360
1999-05-07	237	237	230	230	13,000	2,300
1999-05-06	224	238	224	237	7,000	2,370
1999-04-30	224	230	224	224	20,000	2,240
1999-04-28	224	224	220	224	21,000	2,240
1999-04-27	224	224	215	220	24,000	2,200
1999-04-26	221	221	215	215	50,000	2,150
1999-04-23	223	223	222	222	5,000	2,220
1999-04-22	225	227	225	225	21,000	2,250
1999-04-21	230	230	225	225	38,000	2,250
1999-04-20	227	230	225	230	51,000	2,300
1999-04-19	235	235	224	227	68,000	2,270
1999-04-16	233	240	233	235	36,000	2,350
1999-04-15	240	240	232	233	20,000	2,330
1999-04-14	240	240	230	230	25,000	2,300
1999-04-13	235	239	229	239	23,000	2,390
1999-04-12	245	250	235	235	66,000	2,350
1999-04-09	235	238	231	238	56,000	2,380
1999-04-08	230	230	225	225	28,000	2,250
1999-04-07	220	225	220	225	23,000	2,250
1999-04-06	217	220	215	215	23,000	2,150
1999-04-05	218	220	212	215	28,000	2,150
1999-04-02	210	211	210	211	21,000	2,110
1999-04-01	215	215	210	211	21,000	2,110
1999-03-31	209	209	206	209	25,000	2,090
1999-03-30	210	213	208	209	21,000	2,090
1999-03-29	215	215	205	205	30,000	2,050
1999-03-26	215	215	205	210	14,000	2,100
1999-03-25	217	217	215	215	10,000	2,150
1999-03-24	206	215	205	207	25,000	2,070
1999-03-23	216	220	200	201	80,000	2,010
1999-03-19	212	220	212	220	22,000	2,200
1999-03-18	210	225	210	211	64,000	2,110
1999-03-17	227	227	209	210	111,000	2,100
1999-03-16	236	240	222	227	318,000	2,270
1999-03-15	217	237	217	237	264,000	2,370
1999-03-12	207	219	205	217	231,000	2,170
1999-03-11	192	208	192	207	141,000	2,070
1999-03-10	195	205	192	202	61,000	2,020
1999-03-09	191	200	190	200	73,000	2,000
1999-03-08	189	199	188	196	44,000	1,960
1999-03-05	190	190	182	189	10,000	1,890
1999-03-04	184	190	184	190	31,000	1,900
1999-03-03	185	185	181	185	7,000	1,850
1999-03-02	190	190	181	181	12,000	1,810
1999-03-01	193	193	185	185	7,000	1,850
1999-02-26	190	190	181	181	34,000	1,810
1999-02-25	185	187	181	187	16,000	1,870
1999-02-24	183	185	180	185	11,000	1,850
1999-02-23	188	188	178	181	14,000	1,810
1999-02-22	178	181	178	178	21,000	1,780
1999-02-19	181	181	177	177	55,000	1,770
1999-02-18	192	192	191	191	14,000	1,910
1999-02-17	196	205	175	202	113,000	2,020
1999-02-16	202	205	195	195	89,000	1,950
1999-02-15	205	206	195	200	102,000	2,000
1999-02-12	215	216	200	200	178,000	2,000
1999-02-10	194	213	191	208	320,000	2,080
1999-02-09	180	209	175	195	223,000	1,950
1999-02-08	177	177	175	176	17,000	1,760
1999-02-05	180	180	176	179	28,000	1,790
1999-02-04	181	184	180	180	16,000	1,800
1999-02-03	180	182	180	180	28,000	1,800
1999-02-02	189	189	180	180	10,000	1,800
1999-02-01	181	185	181	182	14,000	1,820
1999-01-29	189	189	182	188	7,000	1,880
1999-01-28	181	190	181	190	2,000	1,900
1999-01-27	195	195	192	192	24,000	1,920
1999-01-26	186	187	186	187	4,000	1,870
1999-01-25	176	180	176	180	18,000	1,800
1999-01-22	176	183	176	180	28,000	1,800
1999-01-21	180	181	175	175	44,000	1,750
1999-01-20	185	189	185	185	19,000	1,850
1999-01-19	185	190	185	190	4,000	1,900
1999-01-18	185	185	185	185	1,000	1,850
1999-01-14	197	197	197	197	5,000	1,970
1999-01-13	190	198	190	198	13,000	1,980
1999-01-12	200	200	190	190	77,000	1,900
1999-01-11	184	191	184	190	15,000	1,900
1999-01-08	177	184	177	184	12,000	1,840
1999-01-07	186	186	184	184	51,000	1,840
1999-01-06	185	186	184	186	11,000	1,860
1999-01-05	190	190	185	185	6,000	1,850
1999-01-04	176	176	176	176	1,000	1,760

分割・併合履歴： [2017-09-27]1株→0.1株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28