5958 三洋工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 350 | 350 | 340 | 348 | 69,000 | 3,480 |
| 2000-12-28 | 335 | 355 | 334 | 345 | 197,000 | 3,450 |
| 2000-12-27 | 333 | 339 | 326 | 334 | 393,000 | 3,340 |
| 2000-12-26 | 340 | 349 | 325 | 343 | 350,000 | 3,430 |
| 2000-12-25 | 334 | 360 | 325 | 350 | 839,000 | 3,500 |
| 2000-12-22 | 343 | 375 | 309 | 330 | 2,183,000 | 3,300 |
| 2000-12-21 | 433 | 440 | 383 | 383 | 565,000 | 3,830 |
| 2000-12-20 | 466 | 479 | 455 | 463 | 557,000 | 4,630 |
| 2000-12-19 | 487 | 487 | 441 | 486 | 1,358,000 | 4,860 |
| 2000-12-18 | 445 | 489 | 445 | 481 | 832,000 | 4,810 |
| 2000-12-15 | 435 | 440 | 427 | 436 | 199,000 | 4,360 |
| 2000-12-14 | 436 | 440 | 427 | 436 | 177,000 | 4,360 |
| 2000-12-13 | 430 | 445 | 429 | 436 | 276,000 | 4,360 |
| 2000-12-12 | 410 | 430 | 407 | 426 | 444,000 | 4,260 |
| 2000-12-11 | 380 | 405 | 380 | 402 | 272,000 | 4,020 |
| 2000-12-08 | 385 | 395 | 385 | 390 | 169,000 | 3,900 |
| 2000-12-07 | 391 | 391 | 385 | 389 | 145,000 | 3,890 |
| 2000-12-06 | 398 | 400 | 389 | 390 | 147,000 | 3,900 |
| 2000-12-05 | 390 | 396 | 386 | 392 | 201,000 | 3,920 |
| 2000-12-04 | 393 | 419 | 385 | 400 | 375,000 | 4,000 |
| 2000-12-01 | 359 | 385 | 355 | 385 | 279,000 | 3,850 |
| 2000-11-30 | 372 | 375 | 360 | 364 | 262,000 | 3,640 |
| 2000-11-29 | 365 | 370 | 360 | 368 | 343,000 | 3,680 |
| 2000-11-28 | 325 | 379 | 321 | 375 | 498,000 | 3,750 |
| 2000-11-27 | 318 | 328 | 317 | 325 | 297,000 | 3,250 |
| 2000-11-24 | 295 | 310 | 295 | 308 | 135,000 | 3,080 |
| 2000-11-22 | 300 | 305 | 292 | 298 | 144,000 | 2,980 |
| 2000-11-21 | 305 | 320 | 302 | 307 | 195,000 | 3,070 |
| 2000-11-20 | 291 | 300 | 285 | 300 | 123,000 | 3,000 |
| 2000-11-17 | 284 | 295 | 283 | 293 | 157,000 | 2,930 |
| 2000-11-16 | 283 | 286 | 280 | 286 | 69,000 | 2,860 |
| 2000-11-15 | 284 | 296 | 284 | 287 | 82,000 | 2,870 |
| 2000-11-14 | 275 | 283 | 270 | 283 | 99,000 | 2,830 |
| 2000-11-13 | 284 | 285 | 270 | 280 | 293,000 | 2,800 |
| 2000-11-10 | 280 | 298 | 280 | 287 | 283,000 | 2,870 |
| 2000-11-09 | 306 | 310 | 290 | 290 | 484,000 | 2,900 |
| 2000-11-08 | 315 | 324 | 292 | 316 | 571,000 | 3,160 |
| 2000-11-07 | 275 | 310 | 271 | 309 | 523,000 | 3,090 |
| 2000-11-06 | 243 | 272 | 243 | 270 | 222,000 | 2,700 |
| 2000-11-02 | 244 | 246 | 240 | 245 | 137,000 | 2,450 |
| 2000-11-01 | 244 | 247 | 241 | 245 | 167,000 | 2,450 |
| 2000-10-31 | 232 | 247 | 232 | 243 | 399,000 | 2,430 |
| 2000-10-30 | 256 | 258 | 235 | 235 | 589,000 | 2,350 |
| 2000-10-27 | 243 | 275 | 237 | 275 | 942,000 | 2,750 |
| 2000-10-26 | 232 | 238 | 226 | 238 | 329,000 | 2,380 |
| 2000-10-25 | 247 | 247 | 224 | 241 | 448,000 | 2,410 |
| 2000-10-24 | 212 | 243 | 206 | 234 | 777,000 | 2,340 |
| 2000-10-23 | 245 | 245 | 224 | 226 | 959,000 | 2,260 |
| 2000-10-20 | 284 | 295 | 249 | 255 | 747,000 | 2,550 |
| 2000-10-19 | 310 | 310 | 276 | 288 | 1,067,000 | 2,880 |
| 2000-10-18 | 327 | 329 | 311 | 311 | 361,000 | 3,110 |
| 2000-10-17 | 328 | 340 | 328 | 339 | 325,000 | 3,390 |
| 2000-10-16 | 355 | 359 | 326 | 348 | 428,000 | 3,480 |
| 2000-10-13 | 315 | 360 | 315 | 350 | 600,000 | 3,500 |
| 2000-10-12 | 320 | 342 | 306 | 340 | 589,000 | 3,400 |
| 2000-10-11 | 335 | 355 | 301 | 329 | 1,135,000 | 3,290 |
| 2000-10-10 | 381 | 385 | 331 | 331 | 1,214,000 | 3,310 |
| 2000-10-06 | 424 | 429 | 410 | 411 | 321,000 | 4,110 |
| 2000-10-05 | 455 | 461 | 416 | 444 | 570,000 | 4,440 |
| 2000-10-04 | 461 | 461 | 426 | 454 | 599,000 | 4,540 |
| 2000-10-03 | 480 | 480 | 450 | 460 | 572,000 | 4,600 |
| 2000-10-02 | 540 | 550 | 500 | 500 | 401,000 | 5,000 |
| 2000-09-29 | 551 | 554 | 551 | 552 | 82,000 | 5,520 |
| 2000-09-28 | 555 | 559 | 551 | 551 | 50,000 | 5,510 |
| 2000-09-27 | 559 | 574 | 550 | 572 | 455,000 | 5,720 |
| 2000-09-26 | 550 | 567 | 545 | 567 | 266,000 | 5,670 |
| 2000-09-25 | 565 | 569 | 550 | 555 | 85,000 | 5,550 |
| 2000-09-22 | 561 | 579 | 555 | 575 | 219,000 | 5,750 |
| 2000-09-21 | 570 | 580 | 558 | 580 | 214,000 | 5,800 |
| 2000-09-20 | 559 | 570 | 559 | 570 | 487,000 | 5,700 |
| 2000-09-19 | 550 | 555 | 545 | 555 | 452,000 | 5,550 |
| 2000-09-18 | 550 | 559 | 547 | 556 | 198,000 | 5,560 |
| 2000-09-14 | 550 | 566 | 542 | 565 | 598,000 | 5,650 |
| 2000-09-13 | 559 | 570 | 551 | 551 | 259,000 | 5,510 |
| 2000-09-12 | 570 | 570 | 550 | 562 | 84,000 | 5,620 |
| 2000-09-11 | 570 | 574 | 560 | 571 | 160,000 | 5,710 |
| 2000-09-08 | 572 | 574 | 562 | 572 | 153,000 | 5,720 |
| 2000-09-07 | 575 | 575 | 562 | 572 | 74,000 | 5,720 |
| 2000-09-06 | 575 | 583 | 560 | 576 | 250,000 | 5,760 |
| 2000-09-05 | 564 | 580 | 560 | 575 | 290,000 | 5,750 |
| 2000-09-04 | 570 | 580 | 565 | 575 | 88,000 | 5,750 |
| 2000-09-01 | 580 | 583 | 564 | 582 | 105,000 | 5,820 |
| 2000-08-31 | 580 | 581 | 577 | 581 | 48,000 | 5,810 |
| 2000-08-30 | 585 | 586 | 577 | 583 | 81,000 | 5,830 |
| 2000-08-29 | 578 | 590 | 561 | 588 | 442,000 | 5,880 |
| 2000-08-28 | 580 | 589 | 570 | 580 | 182,000 | 5,800 |
| 2000-08-25 | 588 | 588 | 578 | 584 | 29,000 | 5,840 |
| 2000-08-24 | 582 | 590 | 578 | 588 | 58,000 | 5,880 |
| 2000-08-23 | 575 | 590 | 570 | 590 | 309,000 | 5,900 |
| 2000-08-22 | 575 | 580 | 567 | 578 | 181,000 | 5,780 |
| 2000-08-21 | 573 | 580 | 570 | 580 | 36,000 | 5,800 |
| 2000-08-18 | 585 | 585 | 571 | 583 | 71,000 | 5,830 |
| 2000-08-17 | 580 | 587 | 570 | 585 | 87,000 | 5,850 |
| 2000-08-16 | 590 | 590 | 570 | 589 | 40,000 | 5,890 |
| 2000-08-15 | 590 | 594 | 574 | 590 | 93,000 | 5,900 |
| 2000-08-14 | 589 | 593 | 579 | 590 | 48,000 | 5,900 |
| 2000-08-11 | 600 | 600 | 590 | 599 | 200,000 | 5,990 |
| 2000-08-10 | 590 | 600 | 580 | 600 | 185,000 | 6,000 |
| 2000-08-09 | 580 | 590 | 570 | 590 | 172,000 | 5,900 |
| 2000-08-08 | 590 | 590 | 570 | 585 | 47,000 | 5,850 |
| 2000-08-07 | 578 | 590 | 568 | 590 | 130,000 | 5,900 |
| 2000-08-04 | 592 | 593 | 576 | 588 | 42,000 | 5,880 |
| 2000-08-03 | 568 | 593 | 565 | 593 | 320,000 | 5,930 |
| 2000-08-02 | 596 | 596 | 585 | 588 | 44,000 | 5,880 |
| 2000-08-01 | 600 | 600 | 585 | 598 | 300,000 | 5,980 |
| 2000-07-31 | 600 | 605 | 585 | 604 | 308,000 | 6,040 |
| 2000-07-28 | 611 | 611 | 601 | 610 | 671,000 | 6,100 |
| 2000-07-27 | 610 | 612 | 601 | 610 | 400,000 | 6,100 |
| 2000-07-26 | 614 | 618 | 606 | 616 | 277,000 | 6,160 |
| 2000-07-25 | 599 | 625 | 580 | 616 | 881,000 | 6,160 |
| 2000-07-24 | 590 | 609 | 586 | 602 | 625,000 | 6,020 |
| 2000-07-21 | 590 | 596 | 580 | 596 | 157,000 | 5,960 |
| 2000-07-19 | 603 | 603 | 578 | 600 | 107,000 | 6,000 |
| 2000-07-18 | 615 | 620 | 590 | 610 | 442,000 | 6,100 |
| 2000-07-17 | 599 | 618 | 565 | 613 | 422,000 | 6,130 |
| 2000-07-14 | 630 | 630 | 604 | 619 | 226,000 | 6,190 |
| 2000-07-13 | 590 | 663 | 590 | 630 | 916,000 | 6,300 |
| 2000-07-12 | 608 | 614 | 590 | 600 | 368,000 | 6,000 |
| 2000-07-11 | 636 | 637 | 622 | 628 | 160,000 | 6,280 |
| 2000-07-10 | 618 | 637 | 610 | 637 | 529,000 | 6,370 |
| 2000-07-07 | 620 | 625 | 611 | 619 | 265,000 | 6,190 |
| 2000-07-06 | 609 | 620 | 609 | 619 | 443,000 | 6,190 |
| 2000-07-05 | 582 | 610 | 570 | 610 | 271,000 | 6,100 |
| 2000-07-04 | 612 | 613 | 580 | 599 | 437,000 | 5,990 |
| 2000-07-03 | 600 | 614 | 600 | 613 | 554,000 | 6,130 |
| 2000-06-30 | 570 | 597 | 570 | 597 | 210,000 | 5,970 |
| 2000-06-29 | 562 | 580 | 555 | 580 | 293,000 | 5,800 |
| 2000-06-28 | 551 | 568 | 550 | 563 | 440,000 | 5,630 |
| 2000-06-27 | 544 | 550 | 542 | 549 | 170,000 | 5,490 |
| 2000-06-26 | 555 | 555 | 540 | 545 | 189,000 | 5,450 |
| 2000-06-23 | 515 | 550 | 512 | 545 | 340,000 | 5,450 |
| 2000-06-22 | 510 | 520 | 509 | 518 | 224,000 | 5,180 |
| 2000-06-21 | 508 | 515 | 506 | 514 | 181,000 | 5,140 |
| 2000-06-20 | 505 | 510 | 498 | 510 | 208,000 | 5,100 |
| 2000-06-19 | 504 | 510 | 496 | 505 | 139,000 | 5,050 |
| 2000-06-16 | 501 | 510 | 493 | 493 | 222,000 | 4,930 |
| 2000-06-15 | 490 | 505 | 480 | 493 | 288,000 | 4,930 |
| 2000-06-14 | 499 | 500 | 480 | 489 | 220,000 | 4,890 |
| 2000-06-13 | 500 | 517 | 498 | 499 | 333,000 | 4,990 |
| 2000-06-12 | 479 | 498 | 478 | 493 | 298,000 | 4,930 |
| 2000-06-09 | 440 | 490 | 440 | 480 | 401,000 | 4,800 |
| 2000-06-08 | 457 | 457 | 435 | 444 | 160,000 | 4,440 |
| 2000-06-07 | 445 | 461 | 441 | 456 | 400,000 | 4,560 |
| 2000-06-06 | 400 | 450 | 400 | 440 | 423,000 | 4,400 |
| 2000-06-05 | 370 | 398 | 370 | 398 | 157,000 | 3,980 |
| 2000-06-02 | 382 | 390 | 365 | 379 | 168,000 | 3,790 |
| 2000-06-01 | 381 | 392 | 360 | 392 | 164,000 | 3,920 |
| 2000-05-31 | 368 | 390 | 363 | 385 | 359,000 | 3,850 |
| 2000-05-30 | 347 | 370 | 311 | 368 | 622,000 | 3,680 |
| 2000-05-29 | 369 | 382 | 346 | 346 | 481,000 | 3,460 |
| 2000-05-26 | 428 | 428 | 372 | 404 | 517,000 | 4,040 |
| 2000-05-25 | 435 | 440 | 420 | 435 | 274,000 | 4,350 |
| 2000-05-24 | 442 | 450 | 410 | 440 | 405,000 | 4,400 |
| 2000-05-23 | 388 | 437 | 365 | 437 | 1,545,000 | 4,370 |
| 2000-05-19 | 593 | 596 | 540 | 540 | 228,000 | 5,400 |
| 2000-05-18 | 570 | 609 | 570 | 593 | 1,259,000 | 5,930 |
| 2000-05-17 | 530 | 560 | 524 | 560 | 1,008,000 | 5,600 |
| 2000-05-16 | 505 | 524 | 505 | 520 | 637,000 | 5,200 |
| 2000-05-15 | 479 | 514 | 476 | 507 | 883,000 | 5,070 |
| 2000-05-12 | 429 | 479 | 425 | 478 | 1,114,000 | 4,780 |
| 2000-05-11 | 415 | 429 | 405 | 429 | 454,000 | 4,290 |
| 2000-05-10 | 428 | 438 | 415 | 430 | 1,258,000 | 4,300 |
| 2000-05-09 | 370 | 429 | 370 | 423 | 1,261,000 | 4,230 |
| 2000-05-08 | 350 | 374 | 345 | 374 | 416,000 | 3,740 |
| 2000-05-02 | 350 | 355 | 340 | 355 | 405,000 | 3,550 |
| 2000-05-01 | 348 | 355 | 335 | 355 | 528,000 | 3,550 |
| 2000-04-28 | 320 | 350 | 310 | 343 | 584,000 | 3,430 |
| 2000-04-27 | 326 | 335 | 317 | 324 | 317,000 | 3,240 |
| 2000-04-26 | 313 | 329 | 308 | 325 | 465,000 | 3,250 |
| 2000-04-25 | 293 | 308 | 285 | 298 | 460,000 | 2,980 |
| 2000-04-24 | 291 | 295 | 285 | 291 | 201,000 | 2,910 |
| 2000-04-21 | 270 | 293 | 261 | 291 | 216,000 | 2,910 |
| 2000-04-20 | 275 | 275 | 265 | 275 | 173,000 | 2,750 |
| 2000-04-19 | 260 | 278 | 250 | 278 | 710,000 | 2,780 |
| 2000-04-18 | 245 | 257 | 238 | 257 | 129,000 | 2,570 |
| 2000-04-17 | 232 | 244 | 227 | 244 | 200,000 | 2,440 |
| 2000-04-14 | 240 | 248 | 240 | 247 | 180,000 | 2,470 |
| 2000-04-13 | 230 | 236 | 228 | 236 | 135,000 | 2,360 |
| 2000-04-12 | 234 | 238 | 231 | 237 | 148,000 | 2,370 |
| 2000-04-11 | 218 | 236 | 218 | 231 | 284,000 | 2,310 |
| 2000-04-10 | 220 | 220 | 215 | 216 | 109,000 | 2,160 |
| 2000-04-07 | 204 | 222 | 201 | 220 | 140,000 | 2,200 |
| 2000-04-06 | 214 | 214 | 202 | 205 | 66,000 | 2,050 |
| 2000-04-05 | 189 | 210 | 185 | 209 | 172,000 | 2,090 |
| 2000-04-04 | 185 | 188 | 185 | 186 | 26,000 | 1,860 |
| 2000-04-03 | 190 | 195 | 185 | 185 | 87,000 | 1,850 |
| 2000-03-31 | 177 | 195 | 171 | 195 | 310,000 | 1,950 |
| 2000-03-30 | 159 | 180 | 159 | 180 | 125,000 | 1,800 |
| 2000-03-29 | 152 | 161 | 152 | 160 | 12,000 | 1,600 |
| 2000-03-28 | 159 | 159 | 154 | 157 | 9,000 | 1,570 |
| 2000-03-27 | 153 | 155 | 151 | 151 | 30,000 | 1,510 |
| 2000-03-24 | 152 | 155 | 141 | 141 | 113,000 | 1,410 |
| 2000-03-23 | 150 | 153 | 150 | 150 | 15,000 | 1,500 |
| 2000-03-22 | 159 | 162 | 155 | 160 | 10,000 | 1,600 |
| 2000-03-21 | 160 | 165 | 151 | 151 | 19,000 | 1,510 |
| 2000-03-17 | 163 | 163 | 145 | 149 | 63,000 | 1,490 |
| 2000-03-16 | 148 | 158 | 141 | 142 | 1,114,000 | 1,420 |
| 2000-03-15 | 163 | 163 | 154 | 154 | 7,000 | 1,540 |
| 2000-03-14 | 135 | 149 | 135 | 149 | 23,000 | 1,490 |
| 2000-03-13 | 157 | 169 | 157 | 163 | 67,000 | 1,630 |
| 2000-03-10 | 143 | 146 | 140 | 144 | 58,000 | 1,440 |
| 2000-03-09 | 133 | 140 | 133 | 135 | 9,000 | 1,350 |
| 2000-03-08 | 140 | 140 | 139 | 140 | 37,000 | 1,400 |
| 2000-03-07 | 132 | 133 | 132 | 132 | 17,000 | 1,320 |
| 2000-03-06 | 139 | 140 | 130 | 130 | 28,000 | 1,300 |
| 2000-03-03 | 143 | 143 | 140 | 140 | 5,000 | 1,400 |
| 2000-03-02 | 138 | 143 | 138 | 138 | 11,000 | 1,380 |
| 2000-03-01 | 134 | 134 | 134 | 134 | 15,000 | 1,340 |
| 2000-02-29 | 146 | 146 | 136 | 145 | 9,000 | 1,450 |
| 2000-02-28 | 149 | 149 | 146 | 146 | 24,000 | 1,460 |
| 2000-02-25 | 130 | 132 | 130 | 132 | 7,000 | 1,320 |
| 2000-02-24 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2000-02-23 | 120 | 130 | 120 | 130 | 16,000 | 1,300 |
| 2000-02-22 | 126 | 126 | 122 | 122 | 24,000 | 1,220 |
| 2000-02-21 | 130 | 130 | 125 | 126 | 44,000 | 1,260 |
| 2000-02-18 | 140 | 140 | 130 | 130 | 17,000 | 1,300 |
| 2000-02-17 | 145 | 146 | 131 | 141 | 65,000 | 1,410 |
| 2000-02-16 | 132 | 135 | 130 | 130 | 82,000 | 1,300 |
| 2000-02-15 | 140 | 140 | 135 | 135 | 23,000 | 1,350 |
| 2000-02-14 | 139 | 140 | 135 | 135 | 11,000 | 1,350 |
| 2000-02-10 | 135 | 145 | 135 | 145 | 33,000 | 1,450 |
| 2000-02-09 | 142 | 144 | 140 | 144 | 9,000 | 1,440 |
| 2000-02-08 | 147 | 147 | 145 | 145 | 19,000 | 1,450 |
| 2000-02-07 | 142 | 142 | 140 | 142 | 49,000 | 1,420 |
| 2000-02-04 | 147 | 147 | 143 | 143 | 14,000 | 1,430 |
| 2000-02-03 | 144 | 150 | 141 | 146 | 48,000 | 1,460 |
| 2000-02-02 | 150 | 150 | 145 | 145 | 17,000 | 1,450 |
| 2000-02-01 | 150 | 151 | 150 | 151 | 7,000 | 1,510 |
| 2000-01-31 | 150 | 153 | 146 | 150 | 16,000 | 1,500 |
| 2000-01-28 | 150 | 150 | 145 | 150 | 18,000 | 1,500 |
| 2000-01-27 | 150 | 153 | 147 | 147 | 29,000 | 1,470 |
| 2000-01-26 | 149 | 150 | 148 | 149 | 30,000 | 1,490 |
| 2000-01-25 | 151 | 152 | 148 | 148 | 29,000 | 1,480 |
| 2000-01-24 | 155 | 155 | 150 | 150 | 6,000 | 1,500 |
| 2000-01-21 | 154 | 155 | 154 | 155 | 16,000 | 1,550 |
| 2000-01-20 | 153 | 154 | 153 | 154 | 23,000 | 1,540 |
| 2000-01-19 | 154 | 154 | 149 | 149 | 36,000 | 1,490 |
| 2000-01-18 | 161 | 161 | 154 | 154 | 25,000 | 1,540 |
| 2000-01-17 | 149 | 154 | 149 | 154 | 38,000 | 1,540 |
| 2000-01-14 | 145 | 147 | 140 | 147 | 75,000 | 1,470 |
| 2000-01-13 | 147 | 147 | 145 | 145 | 48,000 | 1,450 |
| 2000-01-12 | 163 | 174 | 150 | 150 | 48,000 | 1,500 |
| 2000-01-11 | 146 | 153 | 146 | 153 | 21,000 | 1,530 |
| 2000-01-07 | 147 | 147 | 146 | 146 | 15,000 | 1,460 |
| 2000-01-06 | 150 | 150 | 148 | 148 | 12,000 | 1,480 |
| 2000-01-05 | 147 | 150 | 146 | 150 | 28,000 | 1,500 |
| 2000-01-04 | 146 | 146 | 145 | 146 | 4,000 | 1,460 |
分割・併合履歴 ： [2017-09-27]1株→0.1株