5958 三洋工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 305 | 314 | 301 | 301 | 72,000 | 3,010 |
| 2001-12-27 | 299 | 303 | 295 | 299 | 171,000 | 2,990 |
| 2001-12-26 | 279 | 294 | 279 | 294 | 111,000 | 2,940 |
| 2001-12-25 | 265 | 284 | 255 | 284 | 159,000 | 2,840 |
| 2001-12-21 | 300 | 303 | 265 | 265 | 168,000 | 2,650 |
| 2001-12-20 | 254 | 305 | 250 | 290 | 293,000 | 2,900 |
| 2001-12-19 | 284 | 284 | 241 | 259 | 644,000 | 2,590 |
| 2001-12-18 | 302 | 305 | 286 | 286 | 429,000 | 2,860 |
| 2001-12-17 | 345 | 345 | 311 | 312 | 268,000 | 3,120 |
| 2001-12-14 | 342 | 349 | 331 | 349 | 181,000 | 3,490 |
| 2001-12-13 | 348 | 357 | 345 | 347 | 218,000 | 3,470 |
| 2001-12-12 | 340 | 345 | 330 | 341 | 216,000 | 3,410 |
| 2001-12-11 | 340 | 346 | 330 | 344 | 276,000 | 3,440 |
| 2001-12-10 | 355 | 358 | 341 | 347 | 231,000 | 3,470 |
| 2001-12-07 | 385 | 385 | 362 | 365 | 141,000 | 3,650 |
| 2001-12-06 | 380 | 385 | 373 | 385 | 101,000 | 3,850 |
| 2001-12-05 | 371 | 385 | 371 | 375 | 171,000 | 3,750 |
| 2001-12-04 | 351 | 385 | 347 | 371 | 208,000 | 3,710 |
| 2001-12-03 | 391 | 394 | 360 | 361 | 287,000 | 3,610 |
| 2001-11-30 | 406 | 406 | 391 | 393 | 229,000 | 3,930 |
| 2001-11-29 | 417 | 417 | 406 | 408 | 119,000 | 4,080 |
| 2001-11-28 | 429 | 429 | 408 | 417 | 222,000 | 4,170 |
| 2001-11-27 | 426 | 436 | 425 | 434 | 119,000 | 4,340 |
| 2001-11-26 | 430 | 430 | 421 | 421 | 157,000 | 4,210 |
| 2001-11-22 | 399 | 429 | 399 | 420 | 259,000 | 4,200 |
| 2001-11-21 | 392 | 405 | 392 | 398 | 114,000 | 3,980 |
| 2001-11-20 | 404 | 405 | 396 | 397 | 85,000 | 3,970 |
| 2001-11-19 | 422 | 425 | 402 | 402 | 280,000 | 4,020 |
| 2001-11-16 | 395 | 420 | 395 | 419 | 417,000 | 4,190 |
| 2001-11-15 | 384 | 390 | 375 | 385 | 208,000 | 3,850 |
| 2001-11-14 | 364 | 375 | 362 | 374 | 126,000 | 3,740 |
| 2001-11-13 | 360 | 368 | 359 | 364 | 137,000 | 3,640 |
| 2001-11-12 | 363 | 375 | 363 | 365 | 140,000 | 3,650 |
| 2001-11-09 | 367 | 370 | 364 | 368 | 70,000 | 3,680 |
| 2001-11-08 | 360 | 366 | 356 | 364 | 167,000 | 3,640 |
| 2001-11-07 | 377 | 377 | 360 | 360 | 163,000 | 3,600 |
| 2001-11-06 | 380 | 380 | 363 | 375 | 124,000 | 3,750 |
| 2001-11-05 | 363 | 388 | 363 | 385 | 178,000 | 3,850 |
| 2001-11-02 | 350 | 357 | 349 | 356 | 59,000 | 3,560 |
| 2001-11-01 | 345 | 352 | 340 | 352 | 86,000 | 3,520 |
| 2001-10-31 | 356 | 364 | 340 | 350 | 90,000 | 3,500 |
| 2001-10-30 | 363 | 367 | 360 | 360 | 42,000 | 3,600 |
| 2001-10-29 | 369 | 371 | 365 | 370 | 83,000 | 3,700 |
| 2001-10-26 | 371 | 371 | 362 | 363 | 51,000 | 3,630 |
| 2001-10-25 | 358 | 370 | 353 | 362 | 140,000 | 3,620 |
| 2001-10-24 | 352 | 355 | 349 | 353 | 48,000 | 3,530 |
| 2001-10-23 | 353 | 353 | 345 | 353 | 44,000 | 3,530 |
| 2001-10-22 | 340 | 352 | 340 | 343 | 75,000 | 3,430 |
| 2001-10-19 | 349 | 349 | 342 | 345 | 34,000 | 3,450 |
| 2001-10-18 | 341 | 351 | 340 | 351 | 28,000 | 3,510 |
| 2001-10-17 | 339 | 345 | 335 | 345 | 46,000 | 3,450 |
| 2001-10-16 | 351 | 351 | 335 | 346 | 32,000 | 3,460 |
| 2001-10-15 | 349 | 349 | 344 | 346 | 49,000 | 3,460 |
| 2001-10-12 | 336 | 343 | 330 | 339 | 233,000 | 3,390 |
| 2001-10-11 | 327 | 328 | 319 | 326 | 60,000 | 3,260 |
| 2001-10-10 | 328 | 331 | 313 | 325 | 62,000 | 3,250 |
| 2001-10-09 | 333 | 334 | 322 | 334 | 54,000 | 3,340 |
| 2001-10-05 | 346 | 346 | 330 | 335 | 152,000 | 3,350 |
| 2001-10-04 | 339 | 345 | 336 | 345 | 99,000 | 3,450 |
| 2001-10-03 | 363 | 366 | 333 | 334 | 189,000 | 3,340 |
| 2001-10-02 | 297 | 366 | 295 | 358 | 149,000 | 3,580 |
| 2001-10-01 | 295 | 299 | 292 | 295 | 82,000 | 2,950 |
| 2001-09-28 | 284 | 290 | 283 | 289 | 144,000 | 2,890 |
| 2001-09-27 | 290 | 290 | 282 | 285 | 130,000 | 2,850 |
| 2001-09-26 | 289 | 290 | 281 | 289 | 207,000 | 2,890 |
| 2001-09-25 | 285 | 295 | 285 | 288 | 65,000 | 2,880 |
| 2001-09-21 | 289 | 294 | 285 | 285 | 190,000 | 2,850 |
| 2001-09-20 | 302 | 305 | 295 | 297 | 154,000 | 2,970 |
| 2001-09-19 | 297 | 303 | 297 | 300 | 70,000 | 3,000 |
| 2001-09-18 | 300 | 310 | 295 | 295 | 109,000 | 2,950 |
| 2001-09-17 | 300 | 300 | 290 | 300 | 145,000 | 3,000 |
| 2001-09-14 | 302 | 303 | 292 | 298 | 111,000 | 2,980 |
| 2001-09-13 | 283 | 300 | 280 | 292 | 68,000 | 2,920 |
| 2001-09-12 | 285 | 303 | 281 | 281 | 291,000 | 2,810 |
| 2001-09-11 | 287 | 300 | 279 | 295 | 131,000 | 2,950 |
| 2001-09-10 | 299 | 299 | 285 | 287 | 212,000 | 2,870 |
| 2001-09-07 | 313 | 316 | 306 | 306 | 152,000 | 3,060 |
| 2001-09-06 | 311 | 319 | 310 | 316 | 210,000 | 3,160 |
| 2001-09-05 | 322 | 323 | 312 | 312 | 132,000 | 3,120 |
| 2001-09-04 | 318 | 321 | 311 | 321 | 101,000 | 3,210 |
| 2001-09-03 | 320 | 324 | 311 | 318 | 135,000 | 3,180 |
| 2001-08-31 | 330 | 350 | 330 | 330 | 207,000 | 3,300 |
| 2001-08-30 | 350 | 350 | 306 | 338 | 506,000 | 3,380 |
| 2001-08-29 | 357 | 362 | 344 | 353 | 327,000 | 3,530 |
| 2001-08-28 | 389 | 391 | 357 | 367 | 284,000 | 3,670 |
| 2001-08-27 | 383 | 400 | 383 | 394 | 310,000 | 3,940 |
| 2001-08-24 | 412 | 412 | 383 | 387 | 409,000 | 3,870 |
| 2001-08-23 | 417 | 421 | 413 | 413 | 169,000 | 4,130 |
| 2001-08-22 | 420 | 421 | 414 | 415 | 160,000 | 4,150 |
| 2001-08-21 | 415 | 421 | 413 | 418 | 90,000 | 4,180 |
| 2001-08-20 | 427 | 427 | 416 | 416 | 67,000 | 4,160 |
| 2001-08-17 | 424 | 433 | 423 | 427 | 149,000 | 4,270 |
| 2001-08-16 | 430 | 434 | 425 | 425 | 63,000 | 4,250 |
| 2001-08-15 | 429 | 431 | 424 | 431 | 35,000 | 4,310 |
| 2001-08-14 | 419 | 435 | 413 | 435 | 64,000 | 4,350 |
| 2001-08-13 | 425 | 425 | 410 | 410 | 73,000 | 4,100 |
| 2001-08-10 | 422 | 425 | 415 | 422 | 99,000 | 4,220 |
| 2001-08-09 | 425 | 430 | 424 | 425 | 129,000 | 4,250 |
| 2001-08-08 | 445 | 445 | 430 | 430 | 184,000 | 4,300 |
| 2001-08-07 | 447 | 448 | 440 | 440 | 119,000 | 4,400 |
| 2001-08-06 | 452 | 452 | 442 | 447 | 82,000 | 4,470 |
| 2001-08-03 | 454 | 454 | 448 | 450 | 47,000 | 4,500 |
| 2001-08-02 | 453 | 455 | 448 | 455 | 52,000 | 4,550 |
| 2001-08-01 | 443 | 449 | 439 | 449 | 88,000 | 4,490 |
| 2001-07-31 | 441 | 445 | 439 | 442 | 28,000 | 4,420 |
| 2001-07-30 | 457 | 457 | 441 | 450 | 64,000 | 4,500 |
| 2001-07-27 | 442 | 459 | 442 | 458 | 115,000 | 4,580 |
| 2001-07-26 | 448 | 448 | 440 | 444 | 65,000 | 4,440 |
| 2001-07-25 | 430 | 460 | 430 | 455 | 373,000 | 4,550 |
| 2001-07-24 | 406 | 443 | 406 | 440 | 175,000 | 4,400 |
| 2001-07-23 | 430 | 431 | 405 | 419 | 148,000 | 4,190 |
| 2001-07-19 | 423 | 445 | 423 | 440 | 104,000 | 4,400 |
| 2001-07-18 | 450 | 451 | 433 | 433 | 187,000 | 4,330 |
| 2001-07-17 | 458 | 460 | 445 | 455 | 355,000 | 4,550 |
| 2001-07-16 | 468 | 478 | 463 | 467 | 418,000 | 4,670 |
| 2001-07-13 | 432 | 461 | 425 | 458 | 454,000 | 4,580 |
| 2001-07-12 | 420 | 432 | 415 | 432 | 160,000 | 4,320 |
| 2001-07-11 | 410 | 416 | 407 | 415 | 85,000 | 4,150 |
| 2001-07-10 | 410 | 421 | 405 | 415 | 116,000 | 4,150 |
| 2001-07-09 | 410 | 410 | 401 | 410 | 120,000 | 4,100 |
| 2001-07-06 | 405 | 423 | 405 | 413 | 191,000 | 4,130 |
| 2001-07-05 | 422 | 424 | 410 | 410 | 187,000 | 4,100 |
| 2001-07-04 | 434 | 434 | 419 | 427 | 162,000 | 4,270 |
| 2001-07-03 | 425 | 431 | 425 | 429 | 186,000 | 4,290 |
| 2001-07-02 | 425 | 434 | 425 | 429 | 37,000 | 4,290 |
| 2001-06-29 | 428 | 432 | 420 | 424 | 76,000 | 4,240 |
| 2001-06-28 | 425 | 430 | 422 | 423 | 50,000 | 4,230 |
| 2001-06-27 | 440 | 440 | 428 | 430 | 123,000 | 4,300 |
| 2001-06-26 | 442 | 445 | 430 | 437 | 157,000 | 4,370 |
| 2001-06-25 | 426 | 437 | 417 | 437 | 211,000 | 4,370 |
| 2001-06-22 | 401 | 421 | 401 | 416 | 185,000 | 4,160 |
| 2001-06-21 | 404 | 405 | 399 | 400 | 72,000 | 4,000 |
| 2001-06-20 | 408 | 420 | 380 | 414 | 401,000 | 4,140 |
| 2001-06-19 | 415 | 418 | 408 | 410 | 166,000 | 4,100 |
| 2001-06-18 | 420 | 421 | 417 | 418 | 121,000 | 4,180 |
| 2001-06-15 | 428 | 428 | 416 | 420 | 168,000 | 4,200 |
| 2001-06-14 | 428 | 430 | 425 | 425 | 82,000 | 4,250 |
| 2001-06-13 | 434 | 434 | 422 | 430 | 109,000 | 4,300 |
| 2001-06-12 | 440 | 440 | 425 | 425 | 107,000 | 4,250 |
| 2001-06-11 | 424 | 441 | 424 | 435 | 78,000 | 4,350 |
| 2001-06-08 | 440 | 440 | 428 | 432 | 106,000 | 4,320 |
| 2001-06-07 | 435 | 440 | 431 | 440 | 50,000 | 4,400 |
| 2001-06-06 | 438 | 444 | 426 | 444 | 75,000 | 4,440 |
| 2001-06-05 | 425 | 440 | 412 | 440 | 264,000 | 4,400 |
| 2001-06-04 | 433 | 435 | 426 | 426 | 64,000 | 4,260 |
| 2001-06-01 | 439 | 440 | 425 | 436 | 146,000 | 4,360 |
| 2001-05-31 | 433 | 439 | 430 | 430 | 151,000 | 4,300 |
| 2001-05-30 | 445 | 449 | 433 | 438 | 133,000 | 4,380 |
| 2001-05-29 | 433 | 457 | 433 | 448 | 149,000 | 4,480 |
| 2001-05-28 | 443 | 443 | 431 | 432 | 87,000 | 4,320 |
| 2001-05-25 | 449 | 449 | 429 | 433 | 150,000 | 4,330 |
| 2001-05-24 | 460 | 460 | 445 | 453 | 264,000 | 4,530 |
| 2001-05-23 | 445 | 459 | 445 | 459 | 133,000 | 4,590 |
| 2001-05-22 | 442 | 450 | 429 | 445 | 184,000 | 4,450 |
| 2001-05-21 | 420 | 433 | 419 | 432 | 93,000 | 4,320 |
| 2001-05-18 | 431 | 440 | 427 | 427 | 123,000 | 4,270 |
| 2001-05-17 | 454 | 454 | 422 | 435 | 229,000 | 4,350 |
| 2001-05-16 | 454 | 454 | 438 | 444 | 236,000 | 4,440 |
| 2001-05-15 | 441 | 464 | 438 | 464 | 407,000 | 4,640 |
| 2001-05-14 | 475 | 475 | 441 | 441 | 450,000 | 4,410 |
| 2001-05-11 | 502 | 508 | 476 | 480 | 224,000 | 4,800 |
| 2001-05-10 | 488 | 505 | 483 | 495 | 108,000 | 4,950 |
| 2001-05-09 | 478 | 499 | 471 | 498 | 252,000 | 4,980 |
| 2001-05-08 | 500 | 503 | 479 | 493 | 547,000 | 4,930 |
| 2001-05-07 | 527 | 527 | 507 | 507 | 70,000 | 5,070 |
| 2001-05-02 | 527 | 527 | 505 | 524 | 173,000 | 5,240 |
| 2001-05-01 | 545 | 545 | 524 | 530 | 100,000 | 5,300 |
| 2001-04-27 | 519 | 536 | 515 | 533 | 178,000 | 5,330 |
| 2001-04-26 | 519 | 521 | 495 | 518 | 272,000 | 5,180 |
| 2001-04-25 | 513 | 520 | 509 | 511 | 179,000 | 5,110 |
| 2001-04-24 | 505 | 515 | 495 | 515 | 498,000 | 5,150 |
| 2001-04-23 | 521 | 535 | 515 | 515 | 300,000 | 5,150 |
| 2001-04-20 | 550 | 560 | 521 | 557 | 307,000 | 5,570 |
| 2001-04-19 | 590 | 598 | 490 | 570 | 559,000 | 5,700 |
| 2001-04-18 | 540 | 590 | 532 | 590 | 721,000 | 5,900 |
| 2001-04-17 | 570 | 572 | 550 | 559 | 296,000 | 5,590 |
| 2001-04-16 | 586 | 590 | 571 | 590 | 185,000 | 5,900 |
| 2001-04-13 | 599 | 605 | 586 | 586 | 281,000 | 5,860 |
| 2001-04-12 | 608 | 609 | 592 | 605 | 140,000 | 6,050 |
| 2001-04-11 | 598 | 610 | 586 | 609 | 286,000 | 6,090 |
| 2001-04-10 | 620 | 620 | 600 | 600 | 360,000 | 6,000 |
| 2001-04-09 | 630 | 634 | 611 | 620 | 344,000 | 6,200 |
| 2001-04-06 | 597 | 625 | 586 | 621 | 1,147,000 | 6,210 |
| 2001-04-05 | 610 | 610 | 591 | 593 | 991,000 | 5,930 |
| 2001-04-04 | 572 | 600 | 570 | 600 | 523,000 | 6,000 |
| 2001-04-03 | 573 | 580 | 570 | 580 | 120,000 | 5,800 |
| 2001-04-02 | 584 | 584 | 562 | 579 | 178,000 | 5,790 |
| 2001-03-30 | 590 | 590 | 570 | 570 | 214,000 | 5,700 |
| 2001-03-29 | 590 | 590 | 571 | 586 | 182,000 | 5,860 |
| 2001-03-28 | 570 | 595 | 565 | 591 | 309,000 | 5,910 |
| 2001-03-27 | 558 | 563 | 544 | 561 | 190,000 | 5,610 |
| 2001-03-26 | 550 | 564 | 545 | 558 | 276,000 | 5,580 |
| 2001-03-23 | 539 | 545 | 520 | 544 | 294,000 | 5,440 |
| 2001-03-22 | 530 | 545 | 523 | 539 | 169,000 | 5,390 |
| 2001-03-21 | 514 | 545 | 511 | 530 | 162,000 | 5,300 |
| 2001-03-19 | 499 | 527 | 492 | 524 | 415,000 | 5,240 |
| 2001-03-16 | 537 | 537 | 505 | 519 | 291,000 | 5,190 |
| 2001-03-15 | 515 | 538 | 501 | 538 | 334,000 | 5,380 |
| 2001-03-14 | 545 | 560 | 531 | 555 | 302,000 | 5,550 |
| 2001-03-13 | 512 | 545 | 512 | 545 | 570,000 | 5,450 |
| 2001-03-12 | 600 | 600 | 550 | 562 | 563,000 | 5,620 |
| 2001-03-09 | 599 | 614 | 571 | 600 | 1,121,000 | 6,000 |
| 2001-03-08 | 560 | 596 | 560 | 587 | 611,000 | 5,870 |
| 2001-03-07 | 596 | 604 | 571 | 580 | 799,000 | 5,800 |
| 2001-03-06 | 551 | 609 | 550 | 598 | 1,635,000 | 5,980 |
| 2001-03-05 | 520 | 549 | 510 | 540 | 736,000 | 5,400 |
| 2001-03-02 | 522 | 536 | 489 | 520 | 928,000 | 5,200 |
| 2001-03-01 | 498 | 540 | 492 | 528 | 1,809,000 | 5,280 |
| 2001-02-28 | 488 | 490 | 471 | 490 | 498,000 | 4,900 |
| 2001-02-27 | 479 | 489 | 452 | 486 | 533,000 | 4,860 |
| 2001-02-26 | 477 | 488 | 465 | 482 | 1,201,000 | 4,820 |
| 2001-02-23 | 426 | 457 | 400 | 457 | 707,000 | 4,570 |
| 2001-02-22 | 440 | 449 | 415 | 425 | 293,000 | 4,250 |
| 2001-02-21 | 407 | 440 | 402 | 435 | 388,000 | 4,350 |
| 2001-02-20 | 390 | 407 | 390 | 407 | 168,000 | 4,070 |
| 2001-02-19 | 390 | 400 | 388 | 400 | 295,000 | 4,000 |
| 2001-02-16 | 400 | 405 | 392 | 405 | 156,000 | 4,050 |
| 2001-02-15 | 400 | 402 | 391 | 400 | 121,000 | 4,000 |
| 2001-02-14 | 397 | 402 | 394 | 400 | 107,000 | 4,000 |
| 2001-02-13 | 405 | 407 | 387 | 402 | 183,000 | 4,020 |
| 2001-02-09 | 375 | 404 | 370 | 395 | 244,000 | 3,950 |
| 2001-02-08 | 404 | 412 | 330 | 385 | 963,000 | 3,850 |
| 2001-02-07 | 418 | 418 | 400 | 409 | 326,000 | 4,090 |
| 2001-02-06 | 376 | 415 | 373 | 400 | 422,000 | 4,000 |
| 2001-02-05 | 372 | 376 | 365 | 376 | 244,000 | 3,760 |
| 2001-02-02 | 368 | 389 | 360 | 382 | 1,276,000 | 3,820 |
| 2001-02-01 | 488 | 488 | 418 | 418 | 513,000 | 4,180 |
| 2001-01-31 | 485 | 500 | 475 | 498 | 839,000 | 4,980 |
| 2001-01-30 | 460 | 497 | 460 | 495 | 1,480,000 | 4,950 |
| 2001-01-29 | 450 | 459 | 440 | 459 | 217,000 | 4,590 |
| 2001-01-26 | 445 | 450 | 436 | 450 | 423,000 | 4,500 |
| 2001-01-25 | 451 | 455 | 430 | 455 | 658,000 | 4,550 |
| 2001-01-24 | 410 | 475 | 405 | 461 | 1,110,000 | 4,610 |
| 2001-01-23 | 388 | 407 | 377 | 406 | 275,000 | 4,060 |
| 2001-01-22 | 390 | 398 | 379 | 384 | 201,000 | 3,840 |
| 2001-01-19 | 370 | 395 | 370 | 390 | 466,000 | 3,900 |
| 2001-01-18 | 334 | 369 | 331 | 369 | 313,000 | 3,690 |
| 2001-01-17 | 344 | 349 | 330 | 344 | 279,000 | 3,440 |
| 2001-01-16 | 344 | 350 | 328 | 349 | 274,000 | 3,490 |
| 2001-01-15 | 340 | 345 | 332 | 342 | 196,000 | 3,420 |
| 2001-01-12 | 285 | 320 | 284 | 316 | 431,000 | 3,160 |
| 2001-01-11 | 281 | 296 | 281 | 285 | 330,000 | 2,850 |
| 2001-01-10 | 275 | 290 | 273 | 285 | 546,000 | 2,850 |
| 2001-01-09 | 308 | 310 | 280 | 280 | 829,000 | 2,800 |
| 2001-01-05 | 329 | 331 | 315 | 323 | 403,000 | 3,230 |
| 2001-01-04 | 346 | 346 | 325 | 339 | 161,000 | 3,390 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
