5958 三洋工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 344 | 347 | 341 | 347 | 34,000 | 3,470 |
| 2002-12-27 | 345 | 345 | 340 | 345 | 46,000 | 3,450 |
| 2002-12-26 | 339 | 345 | 336 | 340 | 332,000 | 3,400 |
| 2002-12-25 | 347 | 358 | 340 | 340 | 174,000 | 3,400 |
| 2002-12-24 | 348 | 359 | 339 | 352 | 125,000 | 3,520 |
| 2002-12-20 | 327 | 355 | 325 | 353 | 179,000 | 3,530 |
| 2002-12-19 | 335 | 337 | 329 | 331 | 64,000 | 3,310 |
| 2002-12-18 | 348 | 348 | 333 | 340 | 119,000 | 3,400 |
| 2002-12-17 | 350 | 351 | 340 | 349 | 58,000 | 3,490 |
| 2002-12-16 | 354 | 354 | 346 | 350 | 45,000 | 3,500 |
| 2002-12-13 | 357 | 357 | 343 | 349 | 124,000 | 3,490 |
| 2002-12-12 | 366 | 367 | 359 | 365 | 49,000 | 3,650 |
| 2002-12-11 | 365 | 369 | 360 | 365 | 59,000 | 3,650 |
| 2002-12-10 | 365 | 372 | 364 | 370 | 95,000 | 3,700 |
| 2002-12-09 | 367 | 370 | 357 | 370 | 100,000 | 3,700 |
| 2002-12-06 | 355 | 373 | 355 | 367 | 318,000 | 3,670 |
| 2002-12-05 | 352 | 358 | 349 | 354 | 124,000 | 3,540 |
| 2002-12-04 | 364 | 366 | 353 | 357 | 127,000 | 3,570 |
| 2002-12-03 | 369 | 371 | 364 | 364 | 90,000 | 3,640 |
| 2002-12-02 | 370 | 371 | 366 | 369 | 85,000 | 3,690 |
| 2002-11-29 | 365 | 373 | 365 | 368 | 99,000 | 3,680 |
| 2002-11-28 | 373 | 373 | 364 | 366 | 96,000 | 3,660 |
| 2002-11-27 | 370 | 370 | 366 | 366 | 56,000 | 3,660 |
| 2002-11-26 | 374 | 374 | 369 | 369 | 49,000 | 3,690 |
| 2002-11-25 | 373 | 374 | 370 | 374 | 59,000 | 3,740 |
| 2002-11-22 | 372 | 372 | 363 | 371 | 134,000 | 3,710 |
| 2002-11-21 | 370 | 370 | 365 | 369 | 126,000 | 3,690 |
| 2002-11-20 | 350 | 365 | 348 | 364 | 72,000 | 3,640 |
| 2002-11-19 | 369 | 370 | 352 | 355 | 151,000 | 3,550 |
| 2002-11-18 | 379 | 382 | 373 | 374 | 83,000 | 3,740 |
| 2002-11-15 | 378 | 383 | 370 | 383 | 244,000 | 3,830 |
| 2002-11-14 | 385 | 390 | 378 | 379 | 128,000 | 3,790 |
| 2002-11-13 | 397 | 397 | 388 | 389 | 222,000 | 3,890 |
| 2002-11-12 | 383 | 397 | 382 | 393 | 512,000 | 3,930 |
| 2002-11-11 | 374 | 385 | 374 | 380 | 197,000 | 3,800 |
| 2002-11-08 | 367 | 373 | 366 | 372 | 183,000 | 3,720 |
| 2002-11-07 | 367 | 371 | 359 | 368 | 106,000 | 3,680 |
| 2002-11-06 | 369 | 375 | 366 | 371 | 35,000 | 3,710 |
| 2002-11-05 | 367 | 372 | 360 | 372 | 44,000 | 3,720 |
| 2002-11-01 | 364 | 370 | 349 | 370 | 114,000 | 3,700 |
| 2002-10-31 | 370 | 370 | 366 | 368 | 32,000 | 3,680 |
| 2002-10-30 | 362 | 371 | 362 | 371 | 62,000 | 3,710 |
| 2002-10-29 | 372 | 373 | 367 | 367 | 45,000 | 3,670 |
| 2002-10-28 | 375 | 375 | 365 | 372 | 147,000 | 3,720 |
| 2002-10-25 | 351 | 376 | 345 | 376 | 213,000 | 3,760 |
| 2002-10-24 | 354 | 359 | 352 | 353 | 34,000 | 3,530 |
| 2002-10-23 | 353 | 364 | 351 | 355 | 38,000 | 3,550 |
| 2002-10-22 | 359 | 365 | 354 | 354 | 23,000 | 3,540 |
| 2002-10-21 | 362 | 365 | 359 | 359 | 62,000 | 3,590 |
| 2002-10-18 | 351 | 362 | 348 | 357 | 55,000 | 3,570 |
| 2002-10-17 | 347 | 352 | 344 | 352 | 22,000 | 3,520 |
| 2002-10-16 | 345 | 348 | 344 | 348 | 17,000 | 3,480 |
| 2002-10-15 | 349 | 349 | 341 | 342 | 43,000 | 3,420 |
| 2002-10-11 | 340 | 342 | 339 | 340 | 187,000 | 3,400 |
| 2002-10-10 | 331 | 342 | 315 | 342 | 228,000 | 3,420 |
| 2002-10-09 | 335 | 349 | 335 | 336 | 117,000 | 3,360 |
| 2002-10-08 | 340 | 350 | 340 | 345 | 51,000 | 3,450 |
| 2002-10-07 | 342 | 354 | 342 | 343 | 115,000 | 3,430 |
| 2002-10-04 | 355 | 355 | 345 | 354 | 187,000 | 3,540 |
| 2002-10-03 | 357 | 357 | 349 | 355 | 72,000 | 3,550 |
| 2002-10-02 | 360 | 360 | 354 | 357 | 27,000 | 3,570 |
| 2002-10-01 | 355 | 357 | 351 | 355 | 64,000 | 3,550 |
| 2002-09-30 | 366 | 368 | 359 | 360 | 57,000 | 3,600 |
| 2002-09-27 | 364 | 364 | 358 | 362 | 70,000 | 3,620 |
| 2002-09-26 | 358 | 360 | 352 | 356 | 25,000 | 3,560 |
| 2002-09-25 | 348 | 360 | 348 | 356 | 64,000 | 3,560 |
| 2002-09-24 | 358 | 358 | 352 | 355 | 29,000 | 3,550 |
| 2002-09-20 | 354 | 361 | 350 | 358 | 58,000 | 3,580 |
| 2002-09-19 | 349 | 362 | 349 | 356 | 43,000 | 3,560 |
| 2002-09-18 | 360 | 365 | 350 | 350 | 115,000 | 3,500 |
| 2002-09-17 | 357 | 365 | 357 | 361 | 43,000 | 3,610 |
| 2002-09-13 | 351 | 358 | 350 | 356 | 99,000 | 3,560 |
| 2002-09-12 | 360 | 360 | 354 | 358 | 79,000 | 3,580 |
| 2002-09-11 | 350 | 360 | 350 | 358 | 114,000 | 3,580 |
| 2002-09-10 | 348 | 355 | 344 | 354 | 79,000 | 3,540 |
| 2002-09-09 | 342 | 354 | 342 | 350 | 62,000 | 3,500 |
| 2002-09-06 | 341 | 346 | 338 | 346 | 121,000 | 3,460 |
| 2002-09-05 | 347 | 350 | 345 | 347 | 201,000 | 3,470 |
| 2002-09-04 | 350 | 354 | 347 | 354 | 76,000 | 3,540 |
| 2002-09-03 | 357 | 360 | 348 | 360 | 83,000 | 3,600 |
| 2002-09-02 | 359 | 362 | 356 | 362 | 81,000 | 3,620 |
| 2002-08-30 | 355 | 361 | 351 | 360 | 59,000 | 3,600 |
| 2002-08-29 | 352 | 357 | 352 | 356 | 26,000 | 3,560 |
| 2002-08-28 | 364 | 364 | 353 | 357 | 90,000 | 3,570 |
| 2002-08-27 | 371 | 371 | 356 | 357 | 108,000 | 3,570 |
| 2002-08-26 | 356 | 359 | 335 | 356 | 137,000 | 3,560 |
| 2002-08-23 | 365 | 365 | 356 | 359 | 93,000 | 3,590 |
| 2002-08-22 | 369 | 370 | 359 | 365 | 92,000 | 3,650 |
| 2002-08-21 | 375 | 376 | 372 | 374 | 111,000 | 3,740 |
| 2002-08-20 | 375 | 384 | 374 | 383 | 165,000 | 3,830 |
| 2002-08-19 | 381 | 389 | 376 | 383 | 130,000 | 3,830 |
| 2002-08-16 | 388 | 397 | 384 | 384 | 289,000 | 3,840 |
| 2002-08-15 | 388 | 395 | 386 | 395 | 254,000 | 3,950 |
| 2002-08-14 | 395 | 396 | 385 | 393 | 368,000 | 3,930 |
| 2002-08-13 | 367 | 399 | 367 | 395 | 294,000 | 3,950 |
| 2002-08-12 | 366 | 374 | 365 | 372 | 254,000 | 3,720 |
| 2002-08-09 | 367 | 371 | 362 | 365 | 233,000 | 3,650 |
| 2002-08-08 | 361 | 375 | 351 | 359 | 203,000 | 3,590 |
| 2002-08-07 | 350 | 369 | 347 | 366 | 160,000 | 3,660 |
| 2002-08-06 | 352 | 354 | 345 | 348 | 119,000 | 3,480 |
| 2002-08-05 | 352 | 356 | 352 | 353 | 69,000 | 3,530 |
| 2002-08-02 | 354 | 357 | 346 | 354 | 193,000 | 3,540 |
| 2002-08-01 | 355 | 357 | 350 | 354 | 127,000 | 3,540 |
| 2002-07-31 | 358 | 358 | 350 | 355 | 127,000 | 3,550 |
| 2002-07-30 | 355 | 360 | 348 | 358 | 163,000 | 3,580 |
| 2002-07-29 | 361 | 361 | 349 | 355 | 140,000 | 3,550 |
| 2002-07-26 | 360 | 361 | 344 | 353 | 119,000 | 3,530 |
| 2002-07-25 | 368 | 368 | 360 | 368 | 132,000 | 3,680 |
| 2002-07-24 | 363 | 366 | 356 | 358 | 72,000 | 3,580 |
| 2002-07-23 | 371 | 371 | 362 | 363 | 104,000 | 3,630 |
| 2002-07-22 | 364 | 370 | 355 | 370 | 160,000 | 3,700 |
| 2002-07-19 | 369 | 370 | 362 | 369 | 193,000 | 3,690 |
| 2002-07-18 | 365 | 371 | 360 | 371 | 330,000 | 3,710 |
| 2002-07-17 | 366 | 372 | 360 | 365 | 152,000 | 3,650 |
| 2002-07-16 | 369 | 373 | 358 | 371 | 169,000 | 3,710 |
| 2002-07-15 | 355 | 375 | 354 | 374 | 185,000 | 3,740 |
| 2002-07-12 | 369 | 375 | 355 | 364 | 297,000 | 3,640 |
| 2002-07-11 | 379 | 379 | 368 | 368 | 231,000 | 3,680 |
| 2002-07-10 | 382 | 385 | 370 | 380 | 230,000 | 3,800 |
| 2002-07-09 | 380 | 387 | 380 | 385 | 137,000 | 3,850 |
| 2002-07-08 | 386 | 388 | 377 | 384 | 209,000 | 3,840 |
| 2002-07-05 | 381 | 388 | 381 | 386 | 194,000 | 3,860 |
| 2002-07-04 | 378 | 384 | 376 | 384 | 164,000 | 3,840 |
| 2002-07-03 | 379 | 387 | 379 | 381 | 144,000 | 3,810 |
| 2002-07-02 | 389 | 389 | 375 | 380 | 157,000 | 3,800 |
| 2002-07-01 | 384 | 389 | 376 | 389 | 125,000 | 3,890 |
| 2002-06-28 | 370 | 385 | 366 | 385 | 202,000 | 3,850 |
| 2002-06-27 | 386 | 386 | 370 | 370 | 169,000 | 3,700 |
| 2002-06-26 | 385 | 385 | 376 | 381 | 173,000 | 3,810 |
| 2002-06-25 | 374 | 390 | 374 | 385 | 198,000 | 3,850 |
| 2002-06-24 | 384 | 384 | 378 | 383 | 127,000 | 3,830 |
| 2002-06-21 | 386 | 390 | 386 | 389 | 26,000 | 3,890 |
| 2002-06-20 | 392 | 395 | 378 | 395 | 112,000 | 3,950 |
| 2002-06-19 | 397 | 397 | 386 | 387 | 85,000 | 3,870 |
| 2002-06-18 | 387 | 400 | 387 | 387 | 169,000 | 3,870 |
| 2002-06-17 | 397 | 397 | 378 | 385 | 121,000 | 3,850 |
| 2002-06-14 | 391 | 391 | 386 | 387 | 164,000 | 3,870 |
| 2002-06-13 | 399 | 401 | 397 | 397 | 48,000 | 3,970 |
| 2002-06-12 | 398 | 404 | 396 | 404 | 105,000 | 4,040 |
| 2002-06-11 | 407 | 408 | 402 | 403 | 226,000 | 4,030 |
| 2002-06-10 | 401 | 410 | 400 | 410 | 65,000 | 4,100 |
| 2002-06-07 | 411 | 411 | 400 | 408 | 88,000 | 4,080 |
| 2002-06-06 | 408 | 413 | 408 | 413 | 87,000 | 4,130 |
| 2002-06-05 | 410 | 417 | 408 | 408 | 297,000 | 4,080 |
| 2002-06-04 | 393 | 412 | 391 | 408 | 503,000 | 4,080 |
| 2002-06-03 | 385 | 392 | 382 | 390 | 116,000 | 3,900 |
| 2002-05-31 | 387 | 388 | 383 | 385 | 118,000 | 3,850 |
| 2002-05-30 | 381 | 388 | 381 | 387 | 187,000 | 3,870 |
| 2002-05-29 | 388 | 388 | 380 | 386 | 91,000 | 3,860 |
| 2002-05-28 | 386 | 388 | 385 | 388 | 72,000 | 3,880 |
| 2002-05-27 | 392 | 392 | 385 | 386 | 160,000 | 3,860 |
| 2002-05-24 | 376 | 389 | 375 | 389 | 196,000 | 3,890 |
| 2002-05-23 | 373 | 380 | 373 | 378 | 191,000 | 3,780 |
| 2002-05-22 | 378 | 378 | 375 | 375 | 161,000 | 3,750 |
| 2002-05-21 | 376 | 381 | 371 | 380 | 113,000 | 3,800 |
| 2002-05-20 | 377 | 382 | 375 | 378 | 113,000 | 3,780 |
| 2002-05-17 | 378 | 384 | 375 | 382 | 130,000 | 3,820 |
| 2002-05-16 | 380 | 384 | 379 | 382 | 125,000 | 3,820 |
| 2002-05-15 | 388 | 388 | 383 | 386 | 82,000 | 3,860 |
| 2002-05-14 | 384 | 387 | 379 | 387 | 204,000 | 3,870 |
| 2002-05-13 | 385 | 389 | 374 | 389 | 203,000 | 3,890 |
| 2002-05-10 | 387 | 391 | 381 | 385 | 193,000 | 3,850 |
| 2002-05-09 | 394 | 394 | 386 | 389 | 171,000 | 3,890 |
| 2002-05-08 | 385 | 392 | 383 | 389 | 217,000 | 3,890 |
| 2002-05-07 | 382 | 393 | 382 | 387 | 163,000 | 3,870 |
| 2002-05-02 | 387 | 390 | 381 | 390 | 182,000 | 3,900 |
| 2002-05-01 | 371 | 385 | 371 | 383 | 156,000 | 3,830 |
| 2002-04-30 | 382 | 382 | 372 | 378 | 271,000 | 3,780 |
| 2002-04-26 | 382 | 393 | 382 | 382 | 322,000 | 3,820 |
| 2002-04-25 | 369 | 380 | 364 | 379 | 228,000 | 3,790 |
| 2002-04-24 | 353 | 360 | 346 | 359 | 154,000 | 3,590 |
| 2002-04-23 | 354 | 360 | 349 | 353 | 165,000 | 3,530 |
| 2002-04-22 | 343 | 350 | 341 | 350 | 115,000 | 3,500 |
| 2002-04-19 | 339 | 343 | 335 | 342 | 84,000 | 3,420 |
| 2002-04-18 | 342 | 348 | 337 | 342 | 114,000 | 3,420 |
| 2002-04-17 | 334 | 339 | 329 | 339 | 123,000 | 3,390 |
| 2002-04-16 | 326 | 334 | 324 | 333 | 104,000 | 3,330 |
| 2002-04-15 | 320 | 329 | 315 | 328 | 90,000 | 3,280 |
| 2002-04-12 | 327 | 327 | 317 | 325 | 252,000 | 3,250 |
| 2002-04-11 | 321 | 324 | 315 | 322 | 43,000 | 3,220 |
| 2002-04-10 | 312 | 320 | 306 | 320 | 63,000 | 3,200 |
| 2002-04-09 | 320 | 320 | 311 | 313 | 35,000 | 3,130 |
| 2002-04-08 | 320 | 320 | 314 | 315 | 40,000 | 3,150 |
| 2002-04-05 | 315 | 320 | 314 | 320 | 96,000 | 3,200 |
| 2002-04-04 | 317 | 320 | 313 | 315 | 82,000 | 3,150 |
| 2002-04-03 | 313 | 325 | 313 | 316 | 30,000 | 3,160 |
| 2002-04-02 | 313 | 320 | 311 | 313 | 127,000 | 3,130 |
| 2002-04-01 | 325 | 325 | 311 | 315 | 77,000 | 3,150 |
| 2002-03-29 | 331 | 331 | 322 | 325 | 99,000 | 3,250 |
| 2002-03-28 | 325 | 334 | 324 | 331 | 142,000 | 3,310 |
| 2002-03-27 | 315 | 320 | 310 | 320 | 107,000 | 3,200 |
| 2002-03-26 | 324 | 324 | 315 | 320 | 137,000 | 3,200 |
| 2002-03-25 | 326 | 335 | 324 | 324 | 125,000 | 3,240 |
| 2002-03-22 | 334 | 336 | 330 | 330 | 104,000 | 3,300 |
| 2002-03-20 | 330 | 345 | 330 | 336 | 165,000 | 3,360 |
| 2002-03-19 | 331 | 344 | 330 | 337 | 147,000 | 3,370 |
| 2002-03-18 | 334 | 342 | 331 | 342 | 117,000 | 3,420 |
| 2002-03-15 | 339 | 339 | 333 | 338 | 14,000 | 3,380 |
| 2002-03-14 | 333 | 340 | 329 | 340 | 84,000 | 3,400 |
| 2002-03-13 | 352 | 353 | 339 | 340 | 72,000 | 3,400 |
| 2002-03-12 | 355 | 362 | 353 | 355 | 210,000 | 3,550 |
| 2002-03-11 | 326 | 350 | 325 | 350 | 192,000 | 3,500 |
| 2002-03-08 | 330 | 333 | 325 | 330 | 199,000 | 3,300 |
| 2002-03-07 | 325 | 330 | 321 | 330 | 169,000 | 3,300 |
| 2002-03-06 | 329 | 335 | 325 | 330 | 58,000 | 3,300 |
| 2002-03-05 | 330 | 337 | 329 | 329 | 238,000 | 3,290 |
| 2002-03-04 | 328 | 330 | 321 | 328 | 104,000 | 3,280 |
| 2002-03-01 | 319 | 324 | 316 | 324 | 57,000 | 3,240 |
| 2002-02-28 | 318 | 326 | 318 | 320 | 365,000 | 3,200 |
| 2002-02-27 | 319 | 319 | 308 | 318 | 320,000 | 3,180 |
| 2002-02-26 | 327 | 327 | 315 | 320 | 132,000 | 3,200 |
| 2002-02-25 | 336 | 336 | 318 | 328 | 127,000 | 3,280 |
| 2002-02-22 | 331 | 339 | 330 | 336 | 210,000 | 3,360 |
| 2002-02-21 | 324 | 335 | 323 | 334 | 111,000 | 3,340 |
| 2002-02-20 | 314 | 325 | 314 | 325 | 45,000 | 3,250 |
| 2002-02-19 | 318 | 324 | 315 | 324 | 70,000 | 3,240 |
| 2002-02-18 | 322 | 327 | 318 | 318 | 77,000 | 3,180 |
| 2002-02-15 | 330 | 331 | 322 | 322 | 76,000 | 3,220 |
| 2002-02-14 | 325 | 334 | 325 | 333 | 46,000 | 3,330 |
| 2002-02-13 | 326 | 326 | 316 | 325 | 50,000 | 3,250 |
| 2002-02-12 | 331 | 331 | 321 | 326 | 91,000 | 3,260 |
| 2002-02-08 | 329 | 329 | 320 | 326 | 123,000 | 3,260 |
| 2002-02-07 | 309 | 335 | 309 | 332 | 165,000 | 3,320 |
| 2002-02-06 | 305 | 310 | 305 | 308 | 54,000 | 3,080 |
| 2002-02-05 | 300 | 310 | 299 | 305 | 181,000 | 3,050 |
| 2002-02-04 | 306 | 311 | 303 | 305 | 176,000 | 3,050 |
| 2002-02-01 | 331 | 333 | 315 | 325 | 149,000 | 3,250 |
| 2002-01-31 | 340 | 340 | 333 | 333 | 55,000 | 3,330 |
| 2002-01-30 | 335 | 335 | 332 | 335 | 69,000 | 3,350 |
| 2002-01-29 | 337 | 340 | 335 | 335 | 90,000 | 3,350 |
| 2002-01-28 | 338 | 339 | 334 | 339 | 119,000 | 3,390 |
| 2002-01-25 | 333 | 335 | 330 | 334 | 81,000 | 3,340 |
| 2002-01-24 | 332 | 334 | 327 | 334 | 73,000 | 3,340 |
| 2002-01-23 | 331 | 335 | 323 | 333 | 271,000 | 3,330 |
| 2002-01-22 | 335 | 337 | 330 | 336 | 96,000 | 3,360 |
| 2002-01-21 | 319 | 337 | 319 | 337 | 356,000 | 3,370 |
| 2002-01-18 | 335 | 339 | 330 | 339 | 258,000 | 3,390 |
| 2002-01-17 | 338 | 340 | 331 | 335 | 345,000 | 3,350 |
| 2002-01-16 | 331 | 350 | 327 | 348 | 226,000 | 3,480 |
| 2002-01-15 | 344 | 345 | 332 | 335 | 247,000 | 3,350 |
| 2002-01-11 | 333 | 360 | 328 | 348 | 589,000 | 3,480 |
| 2002-01-10 | 333 | 339 | 331 | 333 | 176,000 | 3,330 |
| 2002-01-09 | 335 | 340 | 327 | 340 | 179,000 | 3,400 |
| 2002-01-08 | 354 | 355 | 334 | 340 | 285,000 | 3,400 |
| 2002-01-07 | 320 | 362 | 320 | 360 | 645,000 | 3,600 |
| 2002-01-04 | 316 | 335 | 296 | 335 | 150,000 | 3,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
