5958 三洋工業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3025825925425649,0002,560
2003-12-2925225325125195,0002,510
2003-12-2624024224024263,0002,420
2003-12-25238242238240123,0002,400
2003-12-24238243238243142,0002,430
2003-12-2224825024424597,0002,450
2003-12-1924725024725063,0002,500
2003-12-1825425424824862,0002,480
2003-12-1724725024724929,0002,490
2003-12-1624725024725055,0002,500
2003-12-1525025224624975,0002,490
2003-12-12250250245247146,0002,470
2003-12-1124424724424790,0002,470
2003-12-1025225224524850,0002,480
2003-12-0925225425025293,0002,520
2003-12-0825925925525547,0002,550
2003-12-0525725725525643,0002,560
2003-12-0425625925625858,0002,580
2003-12-0326226225926175,0002,610
2003-12-0226626826326450,0002,640
2003-12-0126326526026454,0002,640
2003-11-2826726726326455,0002,640
2003-11-2727227226927043,0002,700
2003-11-2626427126427183,0002,710
2003-11-25263266262264346,0002,640
2003-11-2126426425926273,0002,620
2003-11-20261262259261357,0002,610
2003-11-19263263259260469,0002,600
2003-11-18261263260261195,0002,610
2003-11-17271271261262218,0002,620
2003-11-1427227227027085,0002,700
2003-11-1327327327027294,0002,720
2003-11-1227527527127270,0002,720
2003-11-11273275270272161,0002,720
2003-11-1027227427027278,0002,720
2003-11-07272273271272102,0002,720
2003-11-0627627627127384,0002,730
2003-11-0527627727527757,0002,770
2003-11-0427627827627671,0002,760
2003-10-3127627827527695,0002,760
2003-10-30275282274274290,0002,740
2003-10-29276277273274175,0002,740
2003-10-2827227427227339,0002,730
2003-10-27271273271271143,0002,710
2003-10-24271274270270352,0002,700
2003-10-23276276270270381,0002,700
2003-10-22281281276276299,0002,760
2003-10-21277285275276521,0002,760
2003-10-20274278274276110,0002,760
2003-10-17273281273274510,0002,740
2003-10-16270273270271300,0002,710
2003-10-15270272268270378,0002,700
2003-10-14272272269270354,0002,700
2003-10-10273273270271170,0002,710
2003-10-09270273270271102,0002,710
2003-10-08272276269270360,0002,700
2003-10-07279280274275170,0002,750
2003-10-06281283278279247,0002,790
2003-10-03273284273284143,0002,840
2003-10-02271275271271192,0002,710
2003-10-01269273269271116,0002,710
2003-09-30272275270271149,0002,710
2003-09-29275279275275130,0002,750
2003-09-2627627927627678,0002,760
2003-09-25287287276278286,0002,780
2003-09-24291292285287163,0002,870
2003-09-22292292290290111,0002,900
2003-09-19292295291292216,0002,920
2003-09-18293294292293135,0002,930
2003-09-17294295293293101,0002,930
2003-09-16294297293293243,0002,930
2003-09-12293297293293224,0002,930
2003-09-11291291290291146,0002,910
2003-09-10292294291292174,0002,920
2003-09-09295296294294231,0002,940
2003-09-08292298292295218,0002,950
2003-09-05302304292292586,0002,920
2003-09-043023092992991,068,0002,990
2003-09-032963042962991,100,0002,990
2003-09-022873012852951,481,0002,950
2003-09-01281286280283485,0002,830
2003-08-29279281277279246,0002,790
2003-08-28280281278278217,0002,780
2003-08-272832852712791,039,0002,790
2003-08-26278285277279601,0002,790
2003-08-25272279270273742,0002,730
2003-08-22274274269269503,0002,690
2003-08-21270277269269515,0002,690
2003-08-20269271267267231,0002,670
2003-08-19268272266266369,0002,660
2003-08-18266270266266239,0002,660
2003-08-15267272265265530,0002,650
2003-08-14269270265266293,0002,660
2003-08-13272272268268116,0002,680
2003-08-12271273267270341,0002,700
2003-08-11267273267271147,0002,710
2003-08-0826726726626652,0002,660
2003-08-0726826926626680,0002,660
2003-08-06267268266266149,0002,660
2003-08-05270270268268148,0002,680
2003-08-04270270269269136,0002,690
2003-08-01270276268270185,0002,700
2003-07-31274274270270131,0002,700
2003-07-30273275271273198,0002,730
2003-07-29273278272272247,0002,720
2003-07-28271279270272314,0002,720
2003-07-25272274270270115,0002,700
2003-07-24275275270270154,0002,700
2003-07-23276276268270389,0002,700
2003-07-22277281274274139,0002,740
2003-07-18276277274274115,0002,740
2003-07-17281281277277203,0002,770
2003-07-16287287280280240,0002,800
2003-07-15289290285285126,0002,850
2003-07-14291291285285126,0002,850
2003-07-11285288285285175,0002,850
2003-07-10283288283285102,0002,850
2003-07-09290290284285166,0002,850
2003-07-08293300290290175,0002,900
2003-07-07287296285290197,0002,900
2003-07-0428628828528673,0002,860
2003-07-03295299284284190,0002,840
2003-07-02306306290290348,0002,900
2003-07-01284303284298415,0002,980
2003-06-30282285282283128,0002,830
2003-06-27279283279280100,0002,800
2003-06-26278280277277103,0002,770
2003-06-2527828127827890,0002,780
2003-06-24281283278278130,0002,780
2003-06-23282284281281109,0002,810
2003-06-20279283279282119,0002,820
2003-06-19281283278278174,0002,780
2003-06-18284286280280193,0002,800
2003-06-17286288281287298,0002,870
2003-06-16289289284284245,0002,840
2003-06-13285290284284358,0002,840
2003-06-12287293285285305,0002,850
2003-06-11282287282282680,0002,820
2003-06-10283287282282186,0002,820
2003-06-09280284278278259,0002,780
2003-06-06284289275275305,0002,750
2003-06-05290290282282347,0002,820
2003-06-04285290279284314,0002,840
2003-06-03274275272272212,0002,720
2003-06-02275276270270205,0002,700
2003-05-30276283271280147,0002,800
2003-05-29274277273274192,0002,740
2003-05-28275277274275174,0002,750
2003-05-27281281274274416,0002,740
2003-05-26283290279279407,0002,790
2003-05-23286294280280232,0002,800
2003-05-22279291279285190,0002,850
2003-05-21284284279279330,0002,790
2003-05-20286300283283250,0002,830
2003-05-19300300285285282,0002,850
2003-05-16300302297297171,0002,970
2003-05-15300312299299213,0002,990
2003-05-14306308302302172,0003,020
2003-05-13299308299307271,0003,070
2003-05-12303303297297177,0002,970
2003-05-09299304297297337,0002,970
2003-05-08305308301301313,0003,010
2003-05-07308313298308507,0003,080
2003-05-06312318308308419,0003,080
2003-05-02310318309309209,0003,090
2003-05-01314317309309461,0003,090
2003-04-30320324313317566,0003,170
2003-04-28325327318320333,0003,200
2003-04-25333341325325642,0003,250
2003-04-24328335325335327,0003,350
2003-04-23340340327338536,0003,380
2003-04-22337344332339736,0003,390
2003-04-21346346333333836,0003,330
2003-04-18344350341341550,0003,410
2003-04-173623633313401,826,0003,400
2003-04-163733843703723,500,0003,720
2003-04-153543723483702,911,0003,700
2003-04-143403683403643,553,0003,640
2003-04-11340345325325338,0003,250
2003-04-10340345335335537,0003,350
2003-04-09334346333345436,0003,450
2003-04-08333341329333561,0003,330
2003-04-07343343329329442,0003,290
2003-04-043453523383381,435,0003,380
2003-04-033363463253461,288,0003,460
2003-04-02325338321328867,0003,280
2003-04-01327330317317405,0003,170
2003-03-31339339321322380,0003,220
2003-03-28330344330334985,0003,340
2003-03-273143303053251,025,0003,250
2003-03-26299314298304358,0003,040
2003-03-25300304299301217,0003,010
2003-03-24303308300303113,0003,030
2003-03-20310320300300338,0003,000
2003-03-19287325287315654,0003,150
2003-03-18300306292292261,0002,920
2003-03-17314315300303297,0003,030
2003-03-14317317299317598,0003,170
2003-03-13315318306315863,0003,150
2003-03-122973112913101,400,0003,100
2003-03-112573052542801,466,0002,800
2003-03-10250261249251371,0002,510
2003-03-07272272252255460,0002,550
2003-03-06278278269272465,0002,720
2003-03-05269280269278387,0002,780
2003-03-04276280261269689,0002,690
2003-03-03274285273274852,0002,740
2003-02-283163232632731,232,0002,730
2003-02-27312324310315397,0003,150
2003-02-26306315300315392,0003,150
2003-02-25311313300305329,0003,050
2003-02-24301314300309533,0003,090
2003-02-21296313283291883,0002,910
2003-02-20325330290301434,0003,010
2003-02-19346347324335392,0003,350
2003-02-1834434934134147,0003,410
2003-02-17345349341341145,0003,410
2003-02-14345355340355115,0003,550
2003-02-1335035034434565,0003,450
2003-02-1235035435035073,0003,500
2003-02-1035135935035573,0003,550
2003-02-0735935935235675,0003,560
2003-02-06355365351357148,0003,570
2003-02-0536436535635859,0003,580
2003-02-0436836835836587,0003,650
2003-02-03355366350364165,0003,640
2003-01-3135035434235473,0003,540
2003-01-3036436435535541,0003,550
2003-01-2937237235436060,0003,600
2003-01-2836937936237386,0003,730
2003-01-2737337337037235,0003,720
2003-01-2437337336937084,0003,700
2003-01-23375379365370336,0003,700
2003-01-22370380359380235,0003,800
2003-01-2138138237337361,0003,730
2003-01-2038438437638270,0003,820
2003-01-17366387366380235,0003,800
2003-01-16381381365371144,0003,710
2003-01-15379390377385507,0003,850
2003-01-14370383365383287,0003,830
2003-01-10348370348370405,0003,700
2003-01-0934534733834694,0003,460
2003-01-0834034734034587,0003,450
2003-01-0734734834034054,0003,400
2003-01-0634434834434815,0003,480

分割・併合履歴 : [2017-09-27]1株→0.1株