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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 258 | 259 | 254 | 256 | 49,000 | 2,560 |
| 2003-12-29 | 252 | 253 | 251 | 251 | 95,000 | 2,510 |
| 2003-12-26 | 240 | 242 | 240 | 242 | 63,000 | 2,420 |
| 2003-12-25 | 238 | 242 | 238 | 240 | 123,000 | 2,400 |
| 2003-12-24 | 238 | 243 | 238 | 243 | 142,000 | 2,430 |
| 2003-12-22 | 248 | 250 | 244 | 245 | 97,000 | 2,450 |
| 2003-12-19 | 247 | 250 | 247 | 250 | 63,000 | 2,500 |
| 2003-12-18 | 254 | 254 | 248 | 248 | 62,000 | 2,480 |
| 2003-12-17 | 247 | 250 | 247 | 249 | 29,000 | 2,490 |
| 2003-12-16 | 247 | 250 | 247 | 250 | 55,000 | 2,500 |
| 2003-12-15 | 250 | 252 | 246 | 249 | 75,000 | 2,490 |
| 2003-12-12 | 250 | 250 | 245 | 247 | 146,000 | 2,470 |
| 2003-12-11 | 244 | 247 | 244 | 247 | 90,000 | 2,470 |
| 2003-12-10 | 252 | 252 | 245 | 248 | 50,000 | 2,480 |
| 2003-12-09 | 252 | 254 | 250 | 252 | 93,000 | 2,520 |
| 2003-12-08 | 259 | 259 | 255 | 255 | 47,000 | 2,550 |
| 2003-12-05 | 257 | 257 | 255 | 256 | 43,000 | 2,560 |
| 2003-12-04 | 256 | 259 | 256 | 258 | 58,000 | 2,580 |
| 2003-12-03 | 262 | 262 | 259 | 261 | 75,000 | 2,610 |
| 2003-12-02 | 266 | 268 | 263 | 264 | 50,000 | 2,640 |
| 2003-12-01 | 263 | 265 | 260 | 264 | 54,000 | 2,640 |
| 2003-11-28 | 267 | 267 | 263 | 264 | 55,000 | 2,640 |
| 2003-11-27 | 272 | 272 | 269 | 270 | 43,000 | 2,700 |
| 2003-11-26 | 264 | 271 | 264 | 271 | 83,000 | 2,710 |
| 2003-11-25 | 263 | 266 | 262 | 264 | 346,000 | 2,640 |
| 2003-11-21 | 264 | 264 | 259 | 262 | 73,000 | 2,620 |
| 2003-11-20 | 261 | 262 | 259 | 261 | 357,000 | 2,610 |
| 2003-11-19 | 263 | 263 | 259 | 260 | 469,000 | 2,600 |
| 2003-11-18 | 261 | 263 | 260 | 261 | 195,000 | 2,610 |
| 2003-11-17 | 271 | 271 | 261 | 262 | 218,000 | 2,620 |
| 2003-11-14 | 272 | 272 | 270 | 270 | 85,000 | 2,700 |
| 2003-11-13 | 273 | 273 | 270 | 272 | 94,000 | 2,720 |
| 2003-11-12 | 275 | 275 | 271 | 272 | 70,000 | 2,720 |
| 2003-11-11 | 273 | 275 | 270 | 272 | 161,000 | 2,720 |
| 2003-11-10 | 272 | 274 | 270 | 272 | 78,000 | 2,720 |
| 2003-11-07 | 272 | 273 | 271 | 272 | 102,000 | 2,720 |
| 2003-11-06 | 276 | 276 | 271 | 273 | 84,000 | 2,730 |
| 2003-11-05 | 276 | 277 | 275 | 277 | 57,000 | 2,770 |
| 2003-11-04 | 276 | 278 | 276 | 276 | 71,000 | 2,760 |
| 2003-10-31 | 276 | 278 | 275 | 276 | 95,000 | 2,760 |
| 2003-10-30 | 275 | 282 | 274 | 274 | 290,000 | 2,740 |
| 2003-10-29 | 276 | 277 | 273 | 274 | 175,000 | 2,740 |
| 2003-10-28 | 272 | 274 | 272 | 273 | 39,000 | 2,730 |
| 2003-10-27 | 271 | 273 | 271 | 271 | 143,000 | 2,710 |
| 2003-10-24 | 271 | 274 | 270 | 270 | 352,000 | 2,700 |
| 2003-10-23 | 276 | 276 | 270 | 270 | 381,000 | 2,700 |
| 2003-10-22 | 281 | 281 | 276 | 276 | 299,000 | 2,760 |
| 2003-10-21 | 277 | 285 | 275 | 276 | 521,000 | 2,760 |
| 2003-10-20 | 274 | 278 | 274 | 276 | 110,000 | 2,760 |
| 2003-10-17 | 273 | 281 | 273 | 274 | 510,000 | 2,740 |
| 2003-10-16 | 270 | 273 | 270 | 271 | 300,000 | 2,710 |
| 2003-10-15 | 270 | 272 | 268 | 270 | 378,000 | 2,700 |
| 2003-10-14 | 272 | 272 | 269 | 270 | 354,000 | 2,700 |
| 2003-10-10 | 273 | 273 | 270 | 271 | 170,000 | 2,710 |
| 2003-10-09 | 270 | 273 | 270 | 271 | 102,000 | 2,710 |
| 2003-10-08 | 272 | 276 | 269 | 270 | 360,000 | 2,700 |
| 2003-10-07 | 279 | 280 | 274 | 275 | 170,000 | 2,750 |
| 2003-10-06 | 281 | 283 | 278 | 279 | 247,000 | 2,790 |
| 2003-10-03 | 273 | 284 | 273 | 284 | 143,000 | 2,840 |
| 2003-10-02 | 271 | 275 | 271 | 271 | 192,000 | 2,710 |
| 2003-10-01 | 269 | 273 | 269 | 271 | 116,000 | 2,710 |
| 2003-09-30 | 272 | 275 | 270 | 271 | 149,000 | 2,710 |
| 2003-09-29 | 275 | 279 | 275 | 275 | 130,000 | 2,750 |
| 2003-09-26 | 276 | 279 | 276 | 276 | 78,000 | 2,760 |
| 2003-09-25 | 287 | 287 | 276 | 278 | 286,000 | 2,780 |
| 2003-09-24 | 291 | 292 | 285 | 287 | 163,000 | 2,870 |
| 2003-09-22 | 292 | 292 | 290 | 290 | 111,000 | 2,900 |
| 2003-09-19 | 292 | 295 | 291 | 292 | 216,000 | 2,920 |
| 2003-09-18 | 293 | 294 | 292 | 293 | 135,000 | 2,930 |
| 2003-09-17 | 294 | 295 | 293 | 293 | 101,000 | 2,930 |
| 2003-09-16 | 294 | 297 | 293 | 293 | 243,000 | 2,930 |
| 2003-09-12 | 293 | 297 | 293 | 293 | 224,000 | 2,930 |
| 2003-09-11 | 291 | 291 | 290 | 291 | 146,000 | 2,910 |
| 2003-09-10 | 292 | 294 | 291 | 292 | 174,000 | 2,920 |
| 2003-09-09 | 295 | 296 | 294 | 294 | 231,000 | 2,940 |
| 2003-09-08 | 292 | 298 | 292 | 295 | 218,000 | 2,950 |
| 2003-09-05 | 302 | 304 | 292 | 292 | 586,000 | 2,920 |
| 2003-09-04 | 302 | 309 | 299 | 299 | 1,068,000 | 2,990 |
| 2003-09-03 | 296 | 304 | 296 | 299 | 1,100,000 | 2,990 |
| 2003-09-02 | 287 | 301 | 285 | 295 | 1,481,000 | 2,950 |
| 2003-09-01 | 281 | 286 | 280 | 283 | 485,000 | 2,830 |
| 2003-08-29 | 279 | 281 | 277 | 279 | 246,000 | 2,790 |
| 2003-08-28 | 280 | 281 | 278 | 278 | 217,000 | 2,780 |
| 2003-08-27 | 283 | 285 | 271 | 279 | 1,039,000 | 2,790 |
| 2003-08-26 | 278 | 285 | 277 | 279 | 601,000 | 2,790 |
| 2003-08-25 | 272 | 279 | 270 | 273 | 742,000 | 2,730 |
| 2003-08-22 | 274 | 274 | 269 | 269 | 503,000 | 2,690 |
| 2003-08-21 | 270 | 277 | 269 | 269 | 515,000 | 2,690 |
| 2003-08-20 | 269 | 271 | 267 | 267 | 231,000 | 2,670 |
| 2003-08-19 | 268 | 272 | 266 | 266 | 369,000 | 2,660 |
| 2003-08-18 | 266 | 270 | 266 | 266 | 239,000 | 2,660 |
| 2003-08-15 | 267 | 272 | 265 | 265 | 530,000 | 2,650 |
| 2003-08-14 | 269 | 270 | 265 | 266 | 293,000 | 2,660 |
| 2003-08-13 | 272 | 272 | 268 | 268 | 116,000 | 2,680 |
| 2003-08-12 | 271 | 273 | 267 | 270 | 341,000 | 2,700 |
| 2003-08-11 | 267 | 273 | 267 | 271 | 147,000 | 2,710 |
| 2003-08-08 | 267 | 267 | 266 | 266 | 52,000 | 2,660 |
| 2003-08-07 | 268 | 269 | 266 | 266 | 80,000 | 2,660 |
| 2003-08-06 | 267 | 268 | 266 | 266 | 149,000 | 2,660 |
| 2003-08-05 | 270 | 270 | 268 | 268 | 148,000 | 2,680 |
| 2003-08-04 | 270 | 270 | 269 | 269 | 136,000 | 2,690 |
| 2003-08-01 | 270 | 276 | 268 | 270 | 185,000 | 2,700 |
| 2003-07-31 | 274 | 274 | 270 | 270 | 131,000 | 2,700 |
| 2003-07-30 | 273 | 275 | 271 | 273 | 198,000 | 2,730 |
| 2003-07-29 | 273 | 278 | 272 | 272 | 247,000 | 2,720 |
| 2003-07-28 | 271 | 279 | 270 | 272 | 314,000 | 2,720 |
| 2003-07-25 | 272 | 274 | 270 | 270 | 115,000 | 2,700 |
| 2003-07-24 | 275 | 275 | 270 | 270 | 154,000 | 2,700 |
| 2003-07-23 | 276 | 276 | 268 | 270 | 389,000 | 2,700 |
| 2003-07-22 | 277 | 281 | 274 | 274 | 139,000 | 2,740 |
| 2003-07-18 | 276 | 277 | 274 | 274 | 115,000 | 2,740 |
| 2003-07-17 | 281 | 281 | 277 | 277 | 203,000 | 2,770 |
| 2003-07-16 | 287 | 287 | 280 | 280 | 240,000 | 2,800 |
| 2003-07-15 | 289 | 290 | 285 | 285 | 126,000 | 2,850 |
| 2003-07-14 | 291 | 291 | 285 | 285 | 126,000 | 2,850 |
| 2003-07-11 | 285 | 288 | 285 | 285 | 175,000 | 2,850 |
| 2003-07-10 | 283 | 288 | 283 | 285 | 102,000 | 2,850 |
| 2003-07-09 | 290 | 290 | 284 | 285 | 166,000 | 2,850 |
| 2003-07-08 | 293 | 300 | 290 | 290 | 175,000 | 2,900 |
| 2003-07-07 | 287 | 296 | 285 | 290 | 197,000 | 2,900 |
| 2003-07-04 | 286 | 288 | 285 | 286 | 73,000 | 2,860 |
| 2003-07-03 | 295 | 299 | 284 | 284 | 190,000 | 2,840 |
| 2003-07-02 | 306 | 306 | 290 | 290 | 348,000 | 2,900 |
| 2003-07-01 | 284 | 303 | 284 | 298 | 415,000 | 2,980 |
| 2003-06-30 | 282 | 285 | 282 | 283 | 128,000 | 2,830 |
| 2003-06-27 | 279 | 283 | 279 | 280 | 100,000 | 2,800 |
| 2003-06-26 | 278 | 280 | 277 | 277 | 103,000 | 2,770 |
| 2003-06-25 | 278 | 281 | 278 | 278 | 90,000 | 2,780 |
| 2003-06-24 | 281 | 283 | 278 | 278 | 130,000 | 2,780 |
| 2003-06-23 | 282 | 284 | 281 | 281 | 109,000 | 2,810 |
| 2003-06-20 | 279 | 283 | 279 | 282 | 119,000 | 2,820 |
| 2003-06-19 | 281 | 283 | 278 | 278 | 174,000 | 2,780 |
| 2003-06-18 | 284 | 286 | 280 | 280 | 193,000 | 2,800 |
| 2003-06-17 | 286 | 288 | 281 | 287 | 298,000 | 2,870 |
| 2003-06-16 | 289 | 289 | 284 | 284 | 245,000 | 2,840 |
| 2003-06-13 | 285 | 290 | 284 | 284 | 358,000 | 2,840 |
| 2003-06-12 | 287 | 293 | 285 | 285 | 305,000 | 2,850 |
| 2003-06-11 | 282 | 287 | 282 | 282 | 680,000 | 2,820 |
| 2003-06-10 | 283 | 287 | 282 | 282 | 186,000 | 2,820 |
| 2003-06-09 | 280 | 284 | 278 | 278 | 259,000 | 2,780 |
| 2003-06-06 | 284 | 289 | 275 | 275 | 305,000 | 2,750 |
| 2003-06-05 | 290 | 290 | 282 | 282 | 347,000 | 2,820 |
| 2003-06-04 | 285 | 290 | 279 | 284 | 314,000 | 2,840 |
| 2003-06-03 | 274 | 275 | 272 | 272 | 212,000 | 2,720 |
| 2003-06-02 | 275 | 276 | 270 | 270 | 205,000 | 2,700 |
| 2003-05-30 | 276 | 283 | 271 | 280 | 147,000 | 2,800 |
| 2003-05-29 | 274 | 277 | 273 | 274 | 192,000 | 2,740 |
| 2003-05-28 | 275 | 277 | 274 | 275 | 174,000 | 2,750 |
| 2003-05-27 | 281 | 281 | 274 | 274 | 416,000 | 2,740 |
| 2003-05-26 | 283 | 290 | 279 | 279 | 407,000 | 2,790 |
| 2003-05-23 | 286 | 294 | 280 | 280 | 232,000 | 2,800 |
| 2003-05-22 | 279 | 291 | 279 | 285 | 190,000 | 2,850 |
| 2003-05-21 | 284 | 284 | 279 | 279 | 330,000 | 2,790 |
| 2003-05-20 | 286 | 300 | 283 | 283 | 250,000 | 2,830 |
| 2003-05-19 | 300 | 300 | 285 | 285 | 282,000 | 2,850 |
| 2003-05-16 | 300 | 302 | 297 | 297 | 171,000 | 2,970 |
| 2003-05-15 | 300 | 312 | 299 | 299 | 213,000 | 2,990 |
| 2003-05-14 | 306 | 308 | 302 | 302 | 172,000 | 3,020 |
| 2003-05-13 | 299 | 308 | 299 | 307 | 271,000 | 3,070 |
| 2003-05-12 | 303 | 303 | 297 | 297 | 177,000 | 2,970 |
| 2003-05-09 | 299 | 304 | 297 | 297 | 337,000 | 2,970 |
| 2003-05-08 | 305 | 308 | 301 | 301 | 313,000 | 3,010 |
| 2003-05-07 | 308 | 313 | 298 | 308 | 507,000 | 3,080 |
| 2003-05-06 | 312 | 318 | 308 | 308 | 419,000 | 3,080 |
| 2003-05-02 | 310 | 318 | 309 | 309 | 209,000 | 3,090 |
| 2003-05-01 | 314 | 317 | 309 | 309 | 461,000 | 3,090 |
| 2003-04-30 | 320 | 324 | 313 | 317 | 566,000 | 3,170 |
| 2003-04-28 | 325 | 327 | 318 | 320 | 333,000 | 3,200 |
| 2003-04-25 | 333 | 341 | 325 | 325 | 642,000 | 3,250 |
| 2003-04-24 | 328 | 335 | 325 | 335 | 327,000 | 3,350 |
| 2003-04-23 | 340 | 340 | 327 | 338 | 536,000 | 3,380 |
| 2003-04-22 | 337 | 344 | 332 | 339 | 736,000 | 3,390 |
| 2003-04-21 | 346 | 346 | 333 | 333 | 836,000 | 3,330 |
| 2003-04-18 | 344 | 350 | 341 | 341 | 550,000 | 3,410 |
| 2003-04-17 | 362 | 363 | 331 | 340 | 1,826,000 | 3,400 |
| 2003-04-16 | 373 | 384 | 370 | 372 | 3,500,000 | 3,720 |
| 2003-04-15 | 354 | 372 | 348 | 370 | 2,911,000 | 3,700 |
| 2003-04-14 | 340 | 368 | 340 | 364 | 3,553,000 | 3,640 |
| 2003-04-11 | 340 | 345 | 325 | 325 | 338,000 | 3,250 |
| 2003-04-10 | 340 | 345 | 335 | 335 | 537,000 | 3,350 |
| 2003-04-09 | 334 | 346 | 333 | 345 | 436,000 | 3,450 |
| 2003-04-08 | 333 | 341 | 329 | 333 | 561,000 | 3,330 |
| 2003-04-07 | 343 | 343 | 329 | 329 | 442,000 | 3,290 |
| 2003-04-04 | 345 | 352 | 338 | 338 | 1,435,000 | 3,380 |
| 2003-04-03 | 336 | 346 | 325 | 346 | 1,288,000 | 3,460 |
| 2003-04-02 | 325 | 338 | 321 | 328 | 867,000 | 3,280 |
| 2003-04-01 | 327 | 330 | 317 | 317 | 405,000 | 3,170 |
| 2003-03-31 | 339 | 339 | 321 | 322 | 380,000 | 3,220 |
| 2003-03-28 | 330 | 344 | 330 | 334 | 985,000 | 3,340 |
| 2003-03-27 | 314 | 330 | 305 | 325 | 1,025,000 | 3,250 |
| 2003-03-26 | 299 | 314 | 298 | 304 | 358,000 | 3,040 |
| 2003-03-25 | 300 | 304 | 299 | 301 | 217,000 | 3,010 |
| 2003-03-24 | 303 | 308 | 300 | 303 | 113,000 | 3,030 |
| 2003-03-20 | 310 | 320 | 300 | 300 | 338,000 | 3,000 |
| 2003-03-19 | 287 | 325 | 287 | 315 | 654,000 | 3,150 |
| 2003-03-18 | 300 | 306 | 292 | 292 | 261,000 | 2,920 |
| 2003-03-17 | 314 | 315 | 300 | 303 | 297,000 | 3,030 |
| 2003-03-14 | 317 | 317 | 299 | 317 | 598,000 | 3,170 |
| 2003-03-13 | 315 | 318 | 306 | 315 | 863,000 | 3,150 |
| 2003-03-12 | 297 | 311 | 291 | 310 | 1,400,000 | 3,100 |
| 2003-03-11 | 257 | 305 | 254 | 280 | 1,466,000 | 2,800 |
| 2003-03-10 | 250 | 261 | 249 | 251 | 371,000 | 2,510 |
| 2003-03-07 | 272 | 272 | 252 | 255 | 460,000 | 2,550 |
| 2003-03-06 | 278 | 278 | 269 | 272 | 465,000 | 2,720 |
| 2003-03-05 | 269 | 280 | 269 | 278 | 387,000 | 2,780 |
| 2003-03-04 | 276 | 280 | 261 | 269 | 689,000 | 2,690 |
| 2003-03-03 | 274 | 285 | 273 | 274 | 852,000 | 2,740 |
| 2003-02-28 | 316 | 323 | 263 | 273 | 1,232,000 | 2,730 |
| 2003-02-27 | 312 | 324 | 310 | 315 | 397,000 | 3,150 |
| 2003-02-26 | 306 | 315 | 300 | 315 | 392,000 | 3,150 |
| 2003-02-25 | 311 | 313 | 300 | 305 | 329,000 | 3,050 |
| 2003-02-24 | 301 | 314 | 300 | 309 | 533,000 | 3,090 |
| 2003-02-21 | 296 | 313 | 283 | 291 | 883,000 | 2,910 |
| 2003-02-20 | 325 | 330 | 290 | 301 | 434,000 | 3,010 |
| 2003-02-19 | 346 | 347 | 324 | 335 | 392,000 | 3,350 |
| 2003-02-18 | 344 | 349 | 341 | 341 | 47,000 | 3,410 |
| 2003-02-17 | 345 | 349 | 341 | 341 | 145,000 | 3,410 |
| 2003-02-14 | 345 | 355 | 340 | 355 | 115,000 | 3,550 |
| 2003-02-13 | 350 | 350 | 344 | 345 | 65,000 | 3,450 |
| 2003-02-12 | 350 | 354 | 350 | 350 | 73,000 | 3,500 |
| 2003-02-10 | 351 | 359 | 350 | 355 | 73,000 | 3,550 |
| 2003-02-07 | 359 | 359 | 352 | 356 | 75,000 | 3,560 |
| 2003-02-06 | 355 | 365 | 351 | 357 | 148,000 | 3,570 |
| 2003-02-05 | 364 | 365 | 356 | 358 | 59,000 | 3,580 |
| 2003-02-04 | 368 | 368 | 358 | 365 | 87,000 | 3,650 |
| 2003-02-03 | 355 | 366 | 350 | 364 | 165,000 | 3,640 |
| 2003-01-31 | 350 | 354 | 342 | 354 | 73,000 | 3,540 |
| 2003-01-30 | 364 | 364 | 355 | 355 | 41,000 | 3,550 |
| 2003-01-29 | 372 | 372 | 354 | 360 | 60,000 | 3,600 |
| 2003-01-28 | 369 | 379 | 362 | 373 | 86,000 | 3,730 |
| 2003-01-27 | 373 | 373 | 370 | 372 | 35,000 | 3,720 |
| 2003-01-24 | 373 | 373 | 369 | 370 | 84,000 | 3,700 |
| 2003-01-23 | 375 | 379 | 365 | 370 | 336,000 | 3,700 |
| 2003-01-22 | 370 | 380 | 359 | 380 | 235,000 | 3,800 |
| 2003-01-21 | 381 | 382 | 373 | 373 | 61,000 | 3,730 |
| 2003-01-20 | 384 | 384 | 376 | 382 | 70,000 | 3,820 |
| 2003-01-17 | 366 | 387 | 366 | 380 | 235,000 | 3,800 |
| 2003-01-16 | 381 | 381 | 365 | 371 | 144,000 | 3,710 |
| 2003-01-15 | 379 | 390 | 377 | 385 | 507,000 | 3,850 |
| 2003-01-14 | 370 | 383 | 365 | 383 | 287,000 | 3,830 |
| 2003-01-10 | 348 | 370 | 348 | 370 | 405,000 | 3,700 |
| 2003-01-09 | 345 | 347 | 338 | 346 | 94,000 | 3,460 |
| 2003-01-08 | 340 | 347 | 340 | 345 | 87,000 | 3,450 |
| 2003-01-07 | 347 | 348 | 340 | 340 | 54,000 | 3,400 |
| 2003-01-06 | 344 | 348 | 344 | 348 | 15,000 | 3,480 |
分割・併合履歴 ： [2017-09-27]1株→0.1株