5958 三洋工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 365 | 366 | 362 | 362 | 741,000 | 3,620 |
| 2005-12-29 | 347 | 364 | 347 | 358 | 1,163,000 | 3,580 |
| 2005-12-28 | 340 | 349 | 340 | 347 | 300,000 | 3,470 |
| 2005-12-27 | 346 | 346 | 339 | 340 | 227,000 | 3,400 |
| 2005-12-26 | 344 | 344 | 340 | 342 | 180,000 | 3,420 |
| 2005-12-22 | 341 | 343 | 336 | 343 | 212,000 | 3,430 |
| 2005-12-21 | 340 | 340 | 336 | 340 | 222,000 | 3,400 |
| 2005-12-20 | 335 | 338 | 334 | 335 | 148,000 | 3,350 |
| 2005-12-19 | 333 | 336 | 330 | 332 | 404,000 | 3,320 |
| 2005-12-16 | 335 | 341 | 334 | 340 | 374,000 | 3,400 |
| 2005-12-15 | 345 | 351 | 342 | 345 | 355,000 | 3,450 |
| 2005-12-14 | 354 | 354 | 347 | 348 | 383,000 | 3,480 |
| 2005-12-13 | 348 | 353 | 344 | 350 | 590,000 | 3,500 |
| 2005-12-12 | 346 | 346 | 343 | 346 | 482,000 | 3,460 |
| 2005-12-09 | 336 | 340 | 335 | 338 | 198,000 | 3,380 |
| 2005-12-08 | 340 | 345 | 331 | 333 | 282,000 | 3,330 |
| 2005-12-07 | 339 | 344 | 335 | 341 | 319,000 | 3,410 |
| 2005-12-06 | 343 | 343 | 337 | 338 | 354,000 | 3,380 |
| 2005-12-05 | 342 | 344 | 340 | 342 | 433,000 | 3,420 |
| 2005-12-02 | 338 | 341 | 336 | 340 | 387,000 | 3,400 |
| 2005-12-01 | 335 | 337 | 334 | 335 | 182,000 | 3,350 |
| 2005-11-30 | 333 | 335 | 332 | 333 | 140,000 | 3,330 |
| 2005-11-29 | 328 | 335 | 328 | 334 | 276,000 | 3,340 |
| 2005-11-28 | 328 | 329 | 325 | 328 | 209,000 | 3,280 |
| 2005-11-25 | 324 | 327 | 324 | 325 | 128,000 | 3,250 |
| 2005-11-24 | 329 | 330 | 325 | 325 | 279,000 | 3,250 |
| 2005-11-22 | 328 | 329 | 325 | 328 | 171,000 | 3,280 |
| 2005-11-21 | 330 | 330 | 323 | 324 | 209,000 | 3,240 |
| 2005-11-18 | 333 | 333 | 326 | 328 | 203,000 | 3,280 |
| 2005-11-17 | 329 | 333 | 326 | 329 | 154,000 | 3,290 |
| 2005-11-16 | 328 | 328 | 322 | 328 | 156,000 | 3,280 |
| 2005-11-15 | 333 | 336 | 325 | 328 | 183,000 | 3,280 |
| 2005-11-14 | 342 | 342 | 333 | 333 | 261,000 | 3,330 |
| 2005-11-11 | 331 | 343 | 331 | 340 | 285,000 | 3,400 |
| 2005-11-10 | 341 | 344 | 330 | 332 | 285,000 | 3,320 |
| 2005-11-09 | 341 | 346 | 338 | 343 | 496,000 | 3,430 |
| 2005-11-08 | 343 | 347 | 340 | 344 | 528,000 | 3,440 |
| 2005-11-07 | 336 | 338 | 332 | 338 | 262,000 | 3,380 |
| 2005-11-04 | 340 | 340 | 331 | 335 | 635,000 | 3,350 |
| 2005-11-02 | 335 | 337 | 332 | 336 | 520,000 | 3,360 |
| 2005-11-01 | 329 | 341 | 328 | 335 | 779,000 | 3,350 |
| 2005-10-31 | 326 | 328 | 324 | 325 | 214,000 | 3,250 |
| 2005-10-28 | 325 | 325 | 322 | 324 | 173,000 | 3,240 |
| 2005-10-27 | 323 | 326 | 320 | 326 | 323,000 | 3,260 |
| 2005-10-26 | 321 | 321 | 318 | 318 | 204,000 | 3,180 |
| 2005-10-25 | 319 | 319 | 315 | 316 | 129,000 | 3,160 |
| 2005-10-24 | 318 | 318 | 314 | 316 | 68,000 | 3,160 |
| 2005-10-21 | 315 | 317 | 313 | 317 | 148,000 | 3,170 |
| 2005-10-20 | 319 | 319 | 316 | 317 | 100,000 | 3,170 |
| 2005-10-19 | 315 | 316 | 313 | 314 | 158,000 | 3,140 |
| 2005-10-18 | 318 | 319 | 315 | 317 | 121,000 | 3,170 |
| 2005-10-17 | 320 | 320 | 314 | 315 | 222,000 | 3,150 |
| 2005-10-14 | 321 | 325 | 317 | 317 | 283,000 | 3,170 |
| 2005-10-13 | 328 | 329 | 317 | 321 | 783,000 | 3,210 |
| 2005-10-12 | 333 | 336 | 328 | 331 | 589,000 | 3,310 |
| 2005-10-11 | 326 | 328 | 325 | 326 | 196,000 | 3,260 |
| 2005-10-07 | 323 | 325 | 322 | 324 | 173,000 | 3,240 |
| 2005-10-06 | 324 | 325 | 321 | 325 | 287,000 | 3,250 |
| 2005-10-05 | 327 | 328 | 325 | 326 | 121,000 | 3,260 |
| 2005-10-04 | 325 | 328 | 323 | 327 | 198,000 | 3,270 |
| 2005-10-03 | 320 | 326 | 318 | 326 | 236,000 | 3,260 |
| 2005-09-30 | 327 | 329 | 323 | 323 | 306,000 | 3,230 |
| 2005-09-29 | 327 | 332 | 322 | 332 | 426,000 | 3,320 |
| 2005-09-28 | 333 | 336 | 328 | 332 | 500,000 | 3,320 |
| 2005-09-27 | 325 | 330 | 321 | 328 | 517,000 | 3,280 |
| 2005-09-26 | 317 | 320 | 317 | 320 | 326,000 | 3,200 |
| 2005-09-22 | 315 | 318 | 312 | 317 | 397,000 | 3,170 |
| 2005-09-21 | 321 | 321 | 316 | 316 | 434,000 | 3,160 |
| 2005-09-20 | 316 | 322 | 316 | 321 | 447,000 | 3,210 |
| 2005-09-16 | 314 | 319 | 313 | 315 | 438,000 | 3,150 |
| 2005-09-15 | 312 | 314 | 309 | 313 | 455,000 | 3,130 |
| 2005-09-14 | 314 | 314 | 310 | 312 | 278,000 | 3,120 |
| 2005-09-13 | 315 | 315 | 308 | 310 | 306,000 | 3,100 |
| 2005-09-12 | 315 | 315 | 312 | 314 | 201,000 | 3,140 |
| 2005-09-09 | 316 | 316 | 310 | 311 | 320,000 | 3,110 |
| 2005-09-08 | 320 | 320 | 311 | 313 | 249,000 | 3,130 |
| 2005-09-07 | 325 | 325 | 316 | 318 | 350,000 | 3,180 |
| 2005-09-06 | 326 | 326 | 322 | 323 | 167,000 | 3,230 |
| 2005-09-05 | 326 | 326 | 322 | 324 | 163,000 | 3,240 |
| 2005-09-02 | 322 | 326 | 321 | 323 | 194,000 | 3,230 |
| 2005-09-01 | 319 | 328 | 314 | 320 | 690,000 | 3,200 |
| 2005-08-31 | 318 | 319 | 315 | 319 | 145,000 | 3,190 |
| 2005-08-30 | 316 | 318 | 315 | 318 | 187,000 | 3,180 |
| 2005-08-29 | 318 | 318 | 314 | 315 | 82,000 | 3,150 |
| 2005-08-26 | 318 | 318 | 315 | 316 | 155,000 | 3,160 |
| 2005-08-25 | 320 | 320 | 316 | 316 | 170,000 | 3,160 |
| 2005-08-24 | 319 | 320 | 318 | 318 | 104,000 | 3,180 |
| 2005-08-23 | 323 | 323 | 319 | 320 | 157,000 | 3,200 |
| 2005-08-22 | 318 | 319 | 316 | 318 | 125,000 | 3,180 |
| 2005-08-19 | 321 | 321 | 313 | 316 | 322,000 | 3,160 |
| 2005-08-18 | 322 | 322 | 319 | 319 | 136,000 | 3,190 |
| 2005-08-17 | 323 | 326 | 320 | 322 | 190,000 | 3,220 |
| 2005-08-16 | 323 | 323 | 317 | 321 | 187,000 | 3,210 |
| 2005-08-15 | 320 | 321 | 318 | 320 | 84,000 | 3,200 |
| 2005-08-12 | 323 | 324 | 319 | 320 | 271,000 | 3,200 |
| 2005-08-11 | 327 | 327 | 321 | 325 | 176,000 | 3,250 |
| 2005-08-10 | 327 | 327 | 321 | 324 | 184,000 | 3,240 |
| 2005-08-09 | 321 | 321 | 315 | 320 | 146,000 | 3,200 |
| 2005-08-08 | 308 | 312 | 304 | 311 | 219,000 | 3,110 |
| 2005-08-05 | 318 | 318 | 314 | 314 | 180,000 | 3,140 |
| 2005-08-04 | 326 | 326 | 314 | 320 | 227,000 | 3,200 |
| 2005-08-03 | 328 | 328 | 323 | 323 | 237,000 | 3,230 |
| 2005-08-02 | 332 | 332 | 325 | 325 | 246,000 | 3,250 |
| 2005-08-01 | 330 | 330 | 325 | 327 | 384,000 | 3,270 |
| 2005-07-29 | 334 | 334 | 326 | 327 | 445,000 | 3,270 |
| 2005-07-28 | 331 | 333 | 325 | 331 | 369,000 | 3,310 |
| 2005-07-27 | 337 | 337 | 329 | 330 | 392,000 | 3,300 |
| 2005-07-26 | 332 | 338 | 329 | 337 | 402,000 | 3,370 |
| 2005-07-25 | 336 | 340 | 334 | 334 | 341,000 | 3,340 |
| 2005-07-22 | 340 | 341 | 332 | 336 | 674,000 | 3,360 |
| 2005-07-21 | 325 | 342 | 324 | 337 | 1,643,000 | 3,370 |
| 2005-07-20 | 326 | 327 | 320 | 322 | 366,000 | 3,220 |
| 2005-07-19 | 325 | 325 | 320 | 323 | 843,000 | 3,230 |
| 2005-07-15 | 314 | 337 | 314 | 328 | 2,331,000 | 3,280 |
| 2005-07-14 | 311 | 312 | 309 | 310 | 80,000 | 3,100 |
| 2005-07-13 | 314 | 314 | 303 | 309 | 280,000 | 3,090 |
| 2005-07-12 | 316 | 316 | 311 | 313 | 171,000 | 3,130 |
| 2005-07-11 | 316 | 316 | 310 | 314 | 216,000 | 3,140 |
| 2005-07-08 | 315 | 317 | 311 | 314 | 144,000 | 3,140 |
| 2005-07-07 | 318 | 318 | 313 | 316 | 119,000 | 3,160 |
| 2005-07-06 | 320 | 321 | 315 | 319 | 148,000 | 3,190 |
| 2005-07-05 | 323 | 323 | 315 | 319 | 218,000 | 3,190 |
| 2005-07-04 | 326 | 326 | 318 | 320 | 203,000 | 3,200 |
| 2005-07-01 | 321 | 326 | 320 | 325 | 217,000 | 3,250 |
| 2005-06-30 | 328 | 328 | 323 | 324 | 161,000 | 3,240 |
| 2005-06-29 | 335 | 335 | 324 | 328 | 397,000 | 3,280 |
| 2005-06-28 | 341 | 347 | 333 | 334 | 1,767,000 | 3,340 |
| 2005-06-27 | 318 | 338 | 316 | 334 | 740,000 | 3,340 |
| 2005-06-24 | 319 | 326 | 315 | 323 | 340,000 | 3,230 |
| 2005-06-23 | 332 | 333 | 323 | 323 | 314,000 | 3,230 |
| 2005-06-22 | 326 | 337 | 324 | 333 | 585,000 | 3,330 |
| 2005-06-21 | 334 | 345 | 328 | 330 | 1,599,000 | 3,300 |
| 2005-06-20 | 319 | 335 | 313 | 335 | 1,241,000 | 3,350 |
| 2005-06-17 | 309 | 314 | 305 | 311 | 344,000 | 3,110 |
| 2005-06-16 | 309 | 309 | 304 | 305 | 155,000 | 3,050 |
| 2005-06-15 | 307 | 307 | 303 | 304 | 160,000 | 3,040 |
| 2005-06-14 | 310 | 312 | 297 | 305 | 387,000 | 3,050 |
| 2005-06-13 | 313 | 318 | 306 | 313 | 898,000 | 3,130 |
| 2005-06-10 | 283 | 307 | 283 | 305 | 1,026,000 | 3,050 |
| 2005-06-09 | 287 | 287 | 283 | 283 | 164,000 | 2,830 |
| 2005-06-08 | 289 | 289 | 279 | 282 | 129,000 | 2,820 |
| 2005-06-07 | 289 | 290 | 284 | 285 | 126,000 | 2,850 |
| 2005-06-06 | 291 | 291 | 287 | 287 | 40,000 | 2,870 |
| 2005-06-03 | 291 | 293 | 287 | 289 | 66,000 | 2,890 |
| 2005-06-02 | 293 | 295 | 292 | 293 | 63,000 | 2,930 |
| 2005-06-01 | 293 | 294 | 290 | 292 | 61,000 | 2,920 |
| 2005-05-31 | 285 | 293 | 285 | 292 | 109,000 | 2,920 |
| 2005-05-30 | 283 | 289 | 283 | 287 | 68,000 | 2,870 |
| 2005-05-27 | 290 | 290 | 281 | 283 | 159,000 | 2,830 |
| 2005-05-26 | 276 | 281 | 276 | 280 | 93,000 | 2,800 |
| 2005-05-25 | 283 | 283 | 275 | 276 | 131,000 | 2,760 |
| 2005-05-24 | 293 | 293 | 285 | 286 | 108,000 | 2,860 |
| 2005-05-23 | 294 | 294 | 290 | 292 | 46,000 | 2,920 |
| 2005-05-20 | 294 | 295 | 291 | 294 | 108,000 | 2,940 |
| 2005-05-19 | 287 | 298 | 287 | 293 | 93,000 | 2,930 |
| 2005-05-18 | 286 | 290 | 280 | 286 | 113,000 | 2,860 |
| 2005-05-17 | 295 | 298 | 270 | 285 | 303,000 | 2,850 |
| 2005-05-16 | 294 | 298 | 291 | 294 | 149,000 | 2,940 |
| 2005-05-13 | 305 | 305 | 299 | 301 | 171,000 | 3,010 |
| 2005-05-12 | 315 | 315 | 310 | 310 | 169,000 | 3,100 |
| 2005-05-11 | 314 | 317 | 311 | 315 | 179,000 | 3,150 |
| 2005-05-10 | 317 | 319 | 314 | 314 | 195,000 | 3,140 |
| 2005-05-09 | 317 | 319 | 312 | 319 | 217,000 | 3,190 |
| 2005-05-06 | 320 | 321 | 316 | 318 | 185,000 | 3,180 |
| 2005-05-02 | 313 | 323 | 312 | 317 | 401,000 | 3,170 |
| 2005-04-28 | 299 | 317 | 299 | 315 | 468,000 | 3,150 |
| 2005-04-27 | 299 | 302 | 297 | 299 | 135,000 | 2,990 |
| 2005-04-26 | 298 | 301 | 295 | 297 | 122,000 | 2,970 |
| 2005-04-25 | 296 | 298 | 293 | 298 | 122,000 | 2,980 |
| 2005-04-22 | 291 | 298 | 291 | 294 | 95,000 | 2,940 |
| 2005-04-21 | 283 | 290 | 280 | 288 | 147,000 | 2,880 |
| 2005-04-20 | 295 | 298 | 291 | 293 | 260,000 | 2,930 |
| 2005-04-19 | 280 | 286 | 277 | 286 | 271,000 | 2,860 |
| 2005-04-18 | 278 | 280 | 267 | 274 | 486,000 | 2,740 |
| 2005-04-15 | 300 | 301 | 290 | 291 | 360,000 | 2,910 |
| 2005-04-14 | 302 | 306 | 302 | 306 | 207,000 | 3,060 |
| 2005-04-13 | 319 | 319 | 308 | 311 | 394,000 | 3,110 |
| 2005-04-12 | 325 | 325 | 319 | 320 | 139,000 | 3,200 |
| 2005-04-11 | 325 | 327 | 319 | 323 | 195,000 | 3,230 |
| 2005-04-08 | 333 | 334 | 325 | 330 | 214,000 | 3,300 |
| 2005-04-07 | 333 | 334 | 320 | 333 | 148,000 | 3,330 |
| 2005-04-06 | 331 | 340 | 328 | 333 | 398,000 | 3,330 |
| 2005-04-05 | 321 | 330 | 319 | 330 | 331,000 | 3,300 |
| 2005-04-04 | 322 | 326 | 318 | 326 | 208,000 | 3,260 |
| 2005-04-01 | 322 | 335 | 322 | 327 | 407,000 | 3,270 |
| 2005-03-31 | 322 | 332 | 320 | 332 | 409,000 | 3,320 |
| 2005-03-30 | 331 | 332 | 319 | 320 | 619,000 | 3,200 |
| 2005-03-29 | 349 | 351 | 336 | 337 | 615,000 | 3,370 |
| 2005-03-28 | 336 | 344 | 330 | 344 | 659,000 | 3,440 |
| 2005-03-25 | 374 | 374 | 345 | 348 | 2,452,000 | 3,480 |
| 2005-03-24 | 361 | 374 | 360 | 372 | 3,275,000 | 3,720 |
| 2005-03-23 | 368 | 368 | 352 | 361 | 3,089,000 | 3,610 |
| 2005-03-22 | 351 | 362 | 345 | 359 | 1,856,000 | 3,590 |
| 2005-03-18 | 348 | 356 | 345 | 349 | 1,767,000 | 3,490 |
| 2005-03-17 | 357 | 364 | 342 | 349 | 6,079,000 | 3,490 |
| 2005-03-16 | 330 | 354 | 327 | 352 | 4,744,000 | 3,520 |
| 2005-03-15 | 332 | 347 | 325 | 326 | 4,971,000 | 3,260 |
| 2005-03-14 | 315 | 327 | 313 | 322 | 1,666,000 | 3,220 |
| 2005-03-11 | 313 | 313 | 310 | 313 | 343,000 | 3,130 |
| 2005-03-10 | 308 | 314 | 304 | 309 | 205,000 | 3,090 |
| 2005-03-09 | 307 | 312 | 305 | 309 | 297,000 | 3,090 |
| 2005-03-08 | 310 | 310 | 302 | 308 | 205,000 | 3,080 |
| 2005-03-07 | 316 | 316 | 307 | 311 | 481,000 | 3,110 |
| 2005-03-04 | 313 | 317 | 310 | 311 | 969,000 | 3,110 |
| 2005-03-03 | 312 | 320 | 308 | 318 | 2,174,000 | 3,180 |
| 2005-03-02 | 306 | 314 | 302 | 311 | 995,000 | 3,110 |
| 2005-03-01 | 303 | 305 | 298 | 303 | 660,000 | 3,030 |
| 2005-02-28 | 310 | 310 | 302 | 305 | 790,000 | 3,050 |
| 2005-02-25 | 292 | 316 | 292 | 305 | 2,568,000 | 3,050 |
| 2005-02-24 | 293 | 295 | 288 | 292 | 283,000 | 2,920 |
| 2005-02-23 | 292 | 293 | 287 | 293 | 192,000 | 2,930 |
| 2005-02-22 | 295 | 296 | 292 | 293 | 157,000 | 2,930 |
| 2005-02-21 | 296 | 300 | 294 | 296 | 194,000 | 2,960 |
| 2005-02-18 | 293 | 296 | 289 | 294 | 161,000 | 2,940 |
| 2005-02-17 | 297 | 297 | 290 | 293 | 187,000 | 2,930 |
| 2005-02-16 | 295 | 298 | 293 | 294 | 287,000 | 2,940 |
| 2005-02-15 | 299 | 300 | 290 | 292 | 451,000 | 2,920 |
| 2005-02-14 | 303 | 304 | 297 | 297 | 322,000 | 2,970 |
| 2005-02-10 | 301 | 303 | 297 | 302 | 335,000 | 3,020 |
| 2005-02-09 | 300 | 305 | 299 | 301 | 927,000 | 3,010 |
| 2005-02-08 | 294 | 298 | 292 | 296 | 269,000 | 2,960 |
| 2005-02-07 | 293 | 294 | 291 | 294 | 172,000 | 2,940 |
| 2005-02-04 | 291 | 295 | 289 | 291 | 169,000 | 2,910 |
| 2005-02-03 | 295 | 295 | 290 | 291 | 442,000 | 2,910 |
| 2005-02-02 | 288 | 295 | 285 | 294 | 454,000 | 2,940 |
| 2005-02-01 | 290 | 292 | 285 | 290 | 304,000 | 2,900 |
| 2005-01-31 | 291 | 293 | 286 | 291 | 563,000 | 2,910 |
| 2005-01-28 | 305 | 310 | 292 | 294 | 3,511,000 | 2,940 |
| 2005-01-27 | 293 | 300 | 287 | 300 | 1,269,000 | 3,000 |
| 2005-01-26 | 289 | 293 | 286 | 292 | 653,000 | 2,920 |
| 2005-01-25 | 295 | 295 | 284 | 284 | 581,000 | 2,840 |
| 2005-01-24 | 286 | 295 | 284 | 295 | 508,000 | 2,950 |
| 2005-01-21 | 280 | 288 | 278 | 287 | 111,000 | 2,870 |
| 2005-01-20 | 288 | 288 | 281 | 285 | 246,000 | 2,850 |
| 2005-01-19 | 293 | 300 | 290 | 293 | 784,000 | 2,930 |
| 2005-01-18 | 289 | 290 | 284 | 290 | 458,000 | 2,900 |
| 2005-01-17 | 283 | 293 | 281 | 292 | 581,000 | 2,920 |
| 2005-01-14 | 278 | 283 | 278 | 281 | 266,000 | 2,810 |
| 2005-01-13 | 279 | 284 | 279 | 283 | 396,000 | 2,830 |
| 2005-01-12 | 283 | 283 | 275 | 277 | 161,000 | 2,770 |
| 2005-01-11 | 290 | 290 | 281 | 282 | 574,000 | 2,820 |
| 2005-01-07 | 263 | 286 | 262 | 275 | 1,257,000 | 2,750 |
| 2005-01-06 | 260 | 262 | 258 | 260 | 69,000 | 2,600 |
| 2005-01-05 | 259 | 263 | 257 | 258 | 173,000 | 2,580 |
| 2005-01-04 | 261 | 261 | 258 | 260 | 37,000 | 2,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
