5958 三洋工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	255	262	255	258	88,000	2,580
2004-12-29	260	260	258	259	68,000	2,590
2004-12-28	256	263	256	260	62,000	2,600
2004-12-27	258	258	255	256	58,000	2,560
2004-12-24	256	258	255	255	68,000	2,550
2004-12-22	258	258	253	254	100,000	2,540
2004-12-21	254	260	254	256	79,000	2,560
2004-12-20	254	258	250	254	113,000	2,540
2004-12-17	252	254	249	254	99,000	2,540
2004-12-16	248	250	246	247	70,000	2,470
2004-12-15	250	250	248	248	34,000	2,480
2004-12-14	251	251	249	250	43,000	2,500
2004-12-13	253	253	250	250	78,000	2,500
2004-12-10	252	255	250	250	93,000	2,500
2004-12-09	256	256	251	252	32,000	2,520
2004-12-08	256	256	252	252	63,000	2,520
2004-12-07	255	256	252	253	66,000	2,530
2004-12-06	255	255	253	255	70,000	2,550
2004-12-03	258	258	254	254	41,000	2,540
2004-12-02	257	260	256	258	100,000	2,580
2004-12-01	259	259	255	255	23,000	2,550
2004-11-30	259	259	256	256	44,000	2,560
2004-11-29	263	263	258	259	34,000	2,590
2004-11-26	259	260	257	258	34,000	2,580
2004-11-25	262	263	257	259	143,000	2,590
2004-11-24	265	265	261	262	51,000	2,620
2004-11-22	264	269	261	265	203,000	2,650
2004-11-19	262	262	258	262	618,000	2,620
2004-11-18	261	262	260	260	26,000	2,600
2004-11-17	262	262	259	259	66,000	2,590
2004-11-16	261	263	261	261	18,000	2,610
2004-11-15	258	259	256	258	18,000	2,580
2004-11-12	259	259	256	256	56,000	2,560
2004-11-11	256	256	256	256	14,000	2,560
2004-11-10	256	256	254	255	123,000	2,550
2004-11-09	256	258	253	258	39,000	2,580
2004-11-08	255	256	253	253	18,000	2,530
2004-11-05	259	259	252	254	86,000	2,540
2004-11-04	260	260	251	256	101,000	2,560
2004-11-02	251	256	251	255	82,000	2,550
2004-11-01	250	250	248	250	52,000	2,500
2004-10-29	251	251	250	251	42,000	2,510
2004-10-28	250	252	250	252	32,000	2,520
2004-10-27	254	254	251	251	95,000	2,510
2004-10-26	252	259	252	254	48,000	2,540
2004-10-25	255	255	252	252	32,000	2,520
2004-10-22	257	258	256	256	71,000	2,560
2004-10-21	261	261	258	258	63,000	2,580
2004-10-20	262	262	261	262	27,000	2,620
2004-10-19	264	265	262	263	108,000	2,630
2004-10-18	263	264	263	264	17,000	2,640
2004-10-15	264	265	263	263	161,000	2,630
2004-10-14	265	266	264	264	14,000	2,640
2004-10-13	265	265	264	265	21,000	2,650
2004-10-12	267	267	263	265	54,000	2,650
2004-10-08	266	267	265	266	119,000	2,660
2004-10-07	261	272	259	271	251,000	2,710
2004-10-06	261	261	259	261	37,000	2,610
2004-10-05	260	261	259	260	44,000	2,600
2004-10-04	264	264	257	258	44,000	2,580
2004-10-01	256	260	256	259	62,000	2,590
2004-09-30	258	259	257	257	16,000	2,570
2004-09-29	263	263	258	258	27,000	2,580
2004-09-28	257	260	256	260	16,000	2,600
2004-09-27	263	264	260	261	55,000	2,610
2004-09-24	265	265	262	263	47,000	2,630
2004-09-22	266	267	264	266	56,000	2,660
2004-09-21	270	270	267	267	44,000	2,670
2004-09-17	267	269	265	269	100,000	2,690
2004-09-16	266	267	264	266	13,000	2,660
2004-09-15	268	268	264	265	89,000	2,650
2004-09-14	269	269	266	268	21,000	2,680
2004-09-13	267	269	266	268	54,000	2,680
2004-09-10	263	266	262	266	238,000	2,660
2004-09-09	267	268	263	263	46,000	2,630
2004-09-08	272	272	269	269	8,000	2,690
2004-09-07	272	272	270	270	43,000	2,700
2004-09-06	268	270	268	270	7,000	2,700
2004-09-03	267	268	265	266	85,000	2,660
2004-09-02	267	267	265	266	41,000	2,660
2004-09-01	266	267	263	265	41,000	2,650
2004-08-31	266	266	262	262	137,000	2,620
2004-08-30	273	273	264	264	54,000	2,640
2004-08-27	273	273	266	268	44,000	2,680
2004-08-26	269	270	268	268	12,000	2,680
2004-08-25	268	268	265	267	13,000	2,670
2004-08-24	263	267	263	266	27,000	2,660
2004-08-23	260	264	260	263	18,000	2,630
2004-08-20	261	265	259	260	55,000	2,600
2004-08-19	264	267	264	265	11,000	2,650
2004-08-18	271	271	257	264	28,000	2,640
2004-08-17	271	272	268	268	30,000	2,680
2004-08-16	281	284	275	276	83,000	2,760
2004-08-13	273	276	270	276	189,000	2,760
2004-08-12	274	275	271	275	68,000	2,750
2004-08-11	264	272	264	271	22,000	2,710
2004-08-10	261	265	260	264	23,000	2,640
2004-08-09	257	260	257	260	22,000	2,600
2004-08-06	259	260	255	260	39,000	2,600
2004-08-05	260	262	259	262	13,000	2,620
2004-08-04	263	264	255	259	52,000	2,590
2004-08-03	260	265	260	265	27,000	2,650
2004-08-02	268	268	260	260	71,000	2,600
2004-07-30	268	270	267	268	21,000	2,680
2004-07-29	265	267	265	266	11,000	2,660
2004-07-28	268	273	266	270	21,000	2,700
2004-07-27	272	272	266	268	37,000	2,680
2004-07-26	273	273	268	270	22,000	2,700
2004-07-23	275	275	272	272	11,000	2,720
2004-07-22	271	274	271	272	20,000	2,720
2004-07-21	275	275	271	274	12,000	2,740
2004-07-20	277	277	270	270	18,000	2,700
2004-07-16	272	277	271	277	28,000	2,770
2004-07-15	272	272	271	272	17,000	2,720
2004-07-14	278	278	275	275	20,000	2,750
2004-07-13	280	280	272	278	25,000	2,780
2004-07-12	290	290	279	279	71,000	2,790
2004-07-09	267	276	267	276	18,000	2,760
2004-07-08	269	275	268	268	55,000	2,680
2004-07-07	272	273	269	269	53,000	2,690
2004-07-06	278	278	272	273	33,000	2,730
2004-07-05	278	278	273	273	53,000	2,730
2004-07-02	280	280	277	277	31,000	2,770
2004-07-01	284	284	279	280	35,000	2,800
2004-06-30	277	287	277	282	55,000	2,820
2004-06-29	280	280	277	277	31,000	2,770
2004-06-28	283	283	279	279	40,000	2,790
2004-06-25	281	281	280	280	5,000	2,800
2004-06-24	282	282	276	278	33,000	2,780
2004-06-23	278	279	278	278	38,000	2,780
2004-06-22	283	283	280	280	15,000	2,800
2004-06-21	286	287	281	282	53,000	2,820
2004-06-18	281	281	276	276	31,000	2,760
2004-06-17	285	285	280	281	28,000	2,810
2004-06-16	284	284	281	281	9,000	2,810
2004-06-15	288	288	278	279	20,000	2,790
2004-06-14	290	290	283	283	77,000	2,830
2004-06-11	284	288	284	287	62,000	2,870
2004-06-10	283	290	283	286	12,000	2,860
2004-06-09	289	290	284	288	47,000	2,880
2004-06-08	287	293	285	289	201,000	2,890
2004-06-07	283	287	280	287	41,000	2,870
2004-06-04	278	285	278	283	37,000	2,830
2004-06-03	281	282	276	278	40,000	2,780
2004-06-02	284	284	276	281	59,000	2,810
2004-06-01	284	285	283	284	7,000	2,840
2004-05-31	288	288	283	283	40,000	2,830
2004-05-28	285	285	281	284	21,000	2,840
2004-05-27	287	287	281	281	32,000	2,810
2004-05-26	281	286	281	282	25,000	2,820
2004-05-25	284	286	279	286	26,000	2,860
2004-05-24	288	292	287	289	116,000	2,890
2004-05-21	275	283	275	283	44,000	2,830
2004-05-20	282	284	272	278	312,000	2,780
2004-05-19	272	285	270	272	416,000	2,720
2004-05-18	254	265	253	260	51,000	2,600
2004-05-17	266	266	258	259	58,000	2,590
2004-05-14	260	265	259	265	67,000	2,650
2004-05-13	271	271	264	264	55,000	2,640
2004-05-12	278	278	270	273	89,000	2,730
2004-05-11	263	275	263	273	103,000	2,730
2004-05-10	276	277	270	273	88,000	2,730
2004-05-07	286	286	280	283	94,000	2,830
2004-05-06	291	292	289	290	80,000	2,900
2004-04-30	296	296	290	292	74,000	2,920
2004-04-28	295	301	293	301	90,000	3,010
2004-04-27	300	300	290	297	115,000	2,970
2004-04-26	301	302	299	300	45,000	3,000
2004-04-23	303	303	297	302	114,000	3,020
2004-04-22	305	307	299	302	144,000	3,020
2004-04-21	306	306	303	305	127,000	3,050
2004-04-20	307	307	299	304	282,000	3,040
2004-04-19	303	307	302	305	288,000	3,050
2004-04-16	288	302	288	298	357,000	2,980
2004-04-15	291	292	287	288	80,000	2,880
2004-04-14	290	291	287	291	77,000	2,910
2004-04-13	293	293	288	291	127,000	2,910
2004-04-12	296	296	291	293	113,000	2,930
2004-04-09	292	295	288	291	185,000	2,910
2004-04-08	291	297	290	294	304,000	2,940
2004-04-07	289	291	288	290	172,000	2,900
2004-04-06	291	291	286	286	136,000	2,860
2004-04-05	290	292	290	290	98,000	2,900
2004-04-02	288	288	286	288	87,000	2,880
2004-04-01	285	289	285	286	119,000	2,860
2004-03-31	285	289	282	289	62,000	2,890
2004-03-30	289	289	285	288	88,000	2,880
2004-03-29	287	289	286	287	83,000	2,870
2004-03-26	290	290	280	280	211,000	2,800
2004-03-25	282	287	282	284	108,000	2,840
2004-03-24	280	282	279	282	49,000	2,820
2004-03-23	280	280	277	278	36,000	2,780
2004-03-22	279	279	278	278	15,000	2,780
2004-03-19	278	281	275	275	86,000	2,750
2004-03-18	283	284	278	278	96,000	2,780
2004-03-17	280	283	278	283	65,000	2,830
2004-03-16	282	284	280	281	39,000	2,810
2004-03-15	285	285	278	282	66,000	2,820
2004-03-12	289	289	280	282	158,000	2,820
2004-03-11	289	289	286	287	76,000	2,870
2004-03-10	282	290	280	289	185,000	2,890
2004-03-09	277	284	277	280	212,000	2,800
2004-03-08	275	276	274	276	100,000	2,760
2004-03-05	273	278	272	277	81,000	2,770
2004-03-04	270	273	270	273	69,000	2,730
2004-03-03	270	274	270	273	69,000	2,730
2004-03-02	268	272	268	272	56,000	2,720
2004-03-01	268	270	267	270	95,000	2,700
2004-02-27	269	270	267	270	65,000	2,700
2004-02-26	267	268	265	267	55,000	2,670
2004-02-25	267	270	267	268	46,000	2,680
2004-02-24	269	269	268	268	22,000	2,680
2004-02-23	268	270	268	270	21,000	2,700
2004-02-20	270	272	268	268	41,000	2,680
2004-02-19	272	272	268	269	63,000	2,690
2004-02-18	271	271	268	270	24,000	2,700
2004-02-17	267	272	267	271	119,000	2,710
2004-02-16	269	269	267	267	20,000	2,670
2004-02-13	272	272	269	269	120,000	2,690
2004-02-12	270	273	269	272	318,000	2,720
2004-02-10	263	270	263	269	128,000	2,690
2004-02-09	263	266	263	264	29,000	2,640
2004-02-06	260	266	260	265	38,000	2,650
2004-02-05	260	265	255	265	27,000	2,650
2004-02-04	262	265	250	263	100,000	2,630
2004-02-03	269	270	267	267	22,000	2,670
2004-02-02	264	269	262	267	27,000	2,670
2004-01-30	262	266	262	263	31,000	2,630
2004-01-29	265	266	261	265	55,000	2,650
2004-01-28	267	268	266	267	39,000	2,670
2004-01-27	270	270	268	268	35,000	2,680
2004-01-26	270	270	267	268	23,000	2,680
2004-01-23	267	270	267	270	33,000	2,700
2004-01-22	266	267	265	266	35,000	2,660
2004-01-21	270	270	265	268	38,000	2,680
2004-01-20	269	270	269	270	37,000	2,700
2004-01-19	268	269	268	268	32,000	2,680
2004-01-16	269	269	268	269	76,000	2,690
2004-01-15	270	270	268	269	63,000	2,690
2004-01-14	272	273	268	270	65,000	2,700
2004-01-13	278	278	274	274	66,000	2,740
2004-01-09	271	274	270	273	134,000	2,730
2004-01-08	272	272	271	272	62,000	2,720
2004-01-07	273	273	270	272	57,000	2,720
2004-01-06	279	279	272	273	119,000	2,730
2004-01-05	260	274	260	271	97,000	2,710

分割・併合履歴： [2017-09-27]1株→0.1株