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
2000-12-2935035034034869,0003,480
2000-12-28335355334345197,0003,450
2000-12-27333339326334393,0003,340
2000-12-26340349325343350,0003,430
2000-12-25334360325350839,0003,500
2000-12-223433753093302,183,0003,300
2000-12-21433440383383565,0003,830
2000-12-20466479455463557,0004,630
2000-12-194874874414861,358,0004,860
2000-12-18445489445481832,0004,810
2000-12-15435440427436199,0004,360
2000-12-14436440427436177,0004,360
2000-12-13430445429436276,0004,360
2000-12-12410430407426444,0004,260
2000-12-11380405380402272,0004,020
2000-12-08385395385390169,0003,900
2000-12-07391391385389145,0003,890
2000-12-06398400389390147,0003,900
2000-12-05390396386392201,0003,920
2000-12-04393419385400375,0004,000
2000-12-01359385355385279,0003,850
2000-11-30372375360364262,0003,640
2000-11-29365370360368343,0003,680
2000-11-28325379321375498,0003,750
2000-11-27318328317325297,0003,250
2000-11-24295310295308135,0003,080
2000-11-22300305292298144,0002,980
2000-11-21305320302307195,0003,070
2000-11-20291300285300123,0003,000
2000-11-17284295283293157,0002,930
2000-11-1628328628028669,0002,860
2000-11-1528429628428782,0002,870
2000-11-1427528327028399,0002,830
2000-11-13284285270280293,0002,800
2000-11-10280298280287283,0002,870
2000-11-09306310290290484,0002,900
2000-11-08315324292316571,0003,160
2000-11-07275310271309523,0003,090
2000-11-06243272243270222,0002,700
2000-11-02244246240245137,0002,450
2000-11-01244247241245167,0002,450
2000-10-31232247232243399,0002,430
2000-10-30256258235235589,0002,350
2000-10-27243275237275942,0002,750
2000-10-26232238226238329,0002,380
2000-10-25247247224241448,0002,410
2000-10-24212243206234777,0002,340
2000-10-23245245224226959,0002,260
2000-10-20284295249255747,0002,550
2000-10-193103102762881,067,0002,880
2000-10-18327329311311361,0003,110
2000-10-17328340328339325,0003,390
2000-10-16355359326348428,0003,480
2000-10-13315360315350600,0003,500
2000-10-12320342306340589,0003,400
2000-10-113353553013291,135,0003,290
2000-10-103813853313311,214,0003,310
2000-10-06424429410411321,0004,110
2000-10-05455461416444570,0004,440
2000-10-04461461426454599,0004,540
2000-10-03480480450460572,0004,600
2000-10-02540550500500401,0005,000
2000-09-2955155455155282,0005,520
2000-09-2855555955155150,0005,510
2000-09-27559574550572455,0005,720
2000-09-26550567545567266,0005,670
2000-09-2556556955055585,0005,550
2000-09-22561579555575219,0005,750
2000-09-21570580558580214,0005,800
2000-09-20559570559570487,0005,700
2000-09-19550555545555452,0005,550
2000-09-18550559547556198,0005,560
2000-09-14550566542565598,0005,650
2000-09-13559570551551259,0005,510
2000-09-1257057055056284,0005,620
2000-09-11570574560571160,0005,710
2000-09-08572574562572153,0005,720
2000-09-0757557556257274,0005,720
2000-09-06575583560576250,0005,760
2000-09-05564580560575290,0005,750
2000-09-0457058056557588,0005,750
2000-09-01580583564582105,0005,820
2000-08-3158058157758148,0005,810
2000-08-3058558657758381,0005,830
2000-08-29578590561588442,0005,880
2000-08-28580589570580182,0005,800
2000-08-2558858857858429,0005,840
2000-08-2458259057858858,0005,880
2000-08-23575590570590309,0005,900
2000-08-22575580567578181,0005,780
2000-08-2157358057058036,0005,800
2000-08-1858558557158371,0005,830
2000-08-1758058757058587,0005,850
2000-08-1659059057058940,0005,890
2000-08-1559059457459093,0005,900
2000-08-1458959357959048,0005,900
2000-08-11600600590599200,0005,990
2000-08-10590600580600185,0006,000
2000-08-09580590570590172,0005,900
2000-08-0859059057058547,0005,850
2000-08-07578590568590130,0005,900
2000-08-0459259357658842,0005,880
2000-08-03568593565593320,0005,930
2000-08-0259659658558844,0005,880
2000-08-01600600585598300,0005,980
2000-07-31600605585604308,0006,040
2000-07-28611611601610671,0006,100
2000-07-27610612601610400,0006,100
2000-07-26614618606616277,0006,160
2000-07-25599625580616881,0006,160
2000-07-24590609586602625,0006,020
2000-07-21590596580596157,0005,960
2000-07-19603603578600107,0006,000
2000-07-18615620590610442,0006,100
2000-07-17599618565613422,0006,130
2000-07-14630630604619226,0006,190
2000-07-13590663590630916,0006,300
2000-07-12608614590600368,0006,000
2000-07-11636637622628160,0006,280
2000-07-10618637610637529,0006,370
2000-07-07620625611619265,0006,190
2000-07-06609620609619443,0006,190
2000-07-05582610570610271,0006,100
2000-07-04612613580599437,0005,990
2000-07-03600614600613554,0006,130
2000-06-30570597570597210,0005,970
2000-06-29562580555580293,0005,800
2000-06-28551568550563440,0005,630
2000-06-27544550542549170,0005,490
2000-06-26555555540545189,0005,450
2000-06-23515550512545340,0005,450
2000-06-22510520509518224,0005,180
2000-06-21508515506514181,0005,140
2000-06-20505510498510208,0005,100
2000-06-19504510496505139,0005,050
2000-06-16501510493493222,0004,930
2000-06-15490505480493288,0004,930
2000-06-14499500480489220,0004,890
2000-06-13500517498499333,0004,990
2000-06-12479498478493298,0004,930
2000-06-09440490440480401,0004,800
2000-06-08457457435444160,0004,440
2000-06-07445461441456400,0004,560
2000-06-06400450400440423,0004,400
2000-06-05370398370398157,0003,980
2000-06-02382390365379168,0003,790
2000-06-01381392360392164,0003,920
2000-05-31368390363385359,0003,850
2000-05-30347370311368622,0003,680
2000-05-29369382346346481,0003,460
2000-05-26428428372404517,0004,040
2000-05-25435440420435274,0004,350
2000-05-24442450410440405,0004,400
2000-05-233884373654371,545,0004,370
2000-05-19593596540540228,0005,400
2000-05-185706095705931,259,0005,930
2000-05-175305605245601,008,0005,600
2000-05-16505524505520637,0005,200
2000-05-15479514476507883,0005,070
2000-05-124294794254781,114,0004,780
2000-05-11415429405429454,0004,290
2000-05-104284384154301,258,0004,300
2000-05-093704293704231,261,0004,230
2000-05-08350374345374416,0003,740
2000-05-02350355340355405,0003,550
2000-05-01348355335355528,0003,550
2000-04-28320350310343584,0003,430
2000-04-27326335317324317,0003,240
2000-04-26313329308325465,0003,250
2000-04-25293308285298460,0002,980
2000-04-24291295285291201,0002,910
2000-04-21270293261291216,0002,910
2000-04-20275275265275173,0002,750
2000-04-19260278250278710,0002,780
2000-04-18245257238257129,0002,570
2000-04-17232244227244200,0002,440
2000-04-14240248240247180,0002,470
2000-04-13230236228236135,0002,360
2000-04-12234238231237148,0002,370
2000-04-11218236218231284,0002,310
2000-04-10220220215216109,0002,160
2000-04-07204222201220140,0002,200
2000-04-0621421420220566,0002,050
2000-04-05189210185209172,0002,090
2000-04-0418518818518626,0001,860
2000-04-0319019518518587,0001,850
2000-03-31177195171195310,0001,950
2000-03-30159180159180125,0001,800
2000-03-2915216115216012,0001,600
2000-03-281591591541579,0001,570
2000-03-2715315515115130,0001,510
2000-03-24152155141141113,0001,410
2000-03-2315015315015015,0001,500
2000-03-2215916215516010,0001,600
2000-03-2116016515115119,0001,510
2000-03-1716316314514963,0001,490
2000-03-161481581411421,114,0001,420
2000-03-151631631541547,0001,540
2000-03-1413514913514923,0001,490
2000-03-1315716915716367,0001,630
2000-03-1014314614014458,0001,440
2000-03-091331401331359,0001,350
2000-03-0814014013914037,0001,400
2000-03-0713213313213217,0001,320
2000-03-0613914013013028,0001,300
2000-03-031431431401405,0001,400
2000-03-0213814313813811,0001,380
2000-03-0113413413413415,0001,340
2000-02-291461461361459,0001,450
2000-02-2814914914614624,0001,460
2000-02-251301321301327,0001,320
2000-02-241301301301307,0001,300
2000-02-2312013012013016,0001,300
2000-02-2212612612212224,0001,220
2000-02-2113013012512644,0001,260
2000-02-1814014013013017,0001,300
2000-02-1714514613114165,0001,410
2000-02-1613213513013082,0001,300
2000-02-1514014013513523,0001,350
2000-02-1413914013513511,0001,350
2000-02-1013514513514533,0001,450
2000-02-091421441401449,0001,440
2000-02-0814714714514519,0001,450
2000-02-0714214214014249,0001,420
2000-02-0414714714314314,0001,430
2000-02-0314415014114648,0001,460
2000-02-0215015014514517,0001,450
2000-02-011501511501517,0001,510
2000-01-3115015314615016,0001,500
2000-01-2815015014515018,0001,500
2000-01-2715015314714729,0001,470
2000-01-2614915014814930,0001,490
2000-01-2515115214814829,0001,480
2000-01-241551551501506,0001,500
2000-01-2115415515415516,0001,550
2000-01-2015315415315423,0001,540
2000-01-1915415414914936,0001,490
2000-01-1816116115415425,0001,540
2000-01-1714915414915438,0001,540
2000-01-1414514714014775,0001,470
2000-01-1314714714514548,0001,450
2000-01-1216317415015048,0001,500
2000-01-1114615314615321,0001,530
2000-01-0714714714614615,0001,460
2000-01-0615015014814812,0001,480
2000-01-0514715014615028,0001,500
2000-01-041461461451464,0001,460

分割・併合履歴 : [2017-09-27]1株→0.1株