5958 三洋工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 283 | 283 | 280 | 281 | 30,000 | 2,810 |
| 2006-12-28 | 282 | 283 | 277 | 279 | 104,000 | 2,790 |
| 2006-12-27 | 278 | 280 | 276 | 278 | 98,000 | 2,780 |
| 2006-12-26 | 272 | 274 | 271 | 274 | 73,000 | 2,740 |
| 2006-12-25 | 273 | 274 | 272 | 273 | 56,000 | 2,730 |
| 2006-12-22 | 274 | 277 | 274 | 275 | 71,000 | 2,750 |
| 2006-12-21 | 280 | 281 | 277 | 278 | 54,000 | 2,780 |
| 2006-12-20 | 271 | 278 | 271 | 278 | 53,000 | 2,780 |
| 2006-12-19 | 277 | 280 | 272 | 272 | 83,000 | 2,720 |
| 2006-12-18 | 283 | 285 | 280 | 281 | 109,000 | 2,810 |
| 2006-12-15 | 276 | 278 | 274 | 278 | 129,000 | 2,780 |
| 2006-12-14 | 271 | 276 | 271 | 276 | 123,000 | 2,760 |
| 2006-12-13 | 269 | 274 | 268 | 271 | 95,000 | 2,710 |
| 2006-12-12 | 269 | 270 | 267 | 270 | 135,000 | 2,700 |
| 2006-12-11 | 265 | 266 | 264 | 266 | 107,000 | 2,660 |
| 2006-12-08 | 267 | 268 | 263 | 264 | 120,000 | 2,640 |
| 2006-12-07 | 266 | 267 | 265 | 267 | 64,000 | 2,670 |
| 2006-12-06 | 265 | 265 | 262 | 265 | 54,000 | 2,650 |
| 2006-12-05 | 265 | 268 | 265 | 265 | 103,000 | 2,650 |
| 2006-12-04 | 265 | 266 | 262 | 265 | 41,000 | 2,650 |
| 2006-12-01 | 255 | 262 | 255 | 262 | 50,000 | 2,620 |
| 2006-11-30 | 260 | 262 | 260 | 260 | 37,000 | 2,600 |
| 2006-11-29 | 251 | 260 | 251 | 260 | 86,000 | 2,600 |
| 2006-11-28 | 249 | 250 | 247 | 250 | 60,000 | 2,500 |
| 2006-11-27 | 247 | 249 | 244 | 249 | 46,000 | 2,490 |
| 2006-11-24 | 242 | 245 | 242 | 245 | 41,000 | 2,450 |
| 2006-11-22 | 243 | 246 | 238 | 245 | 104,000 | 2,450 |
| 2006-11-21 | 245 | 245 | 244 | 244 | 51,000 | 2,440 |
| 2006-11-20 | 254 | 255 | 241 | 241 | 254,000 | 2,410 |
| 2006-11-17 | 260 | 260 | 254 | 254 | 99,000 | 2,540 |
| 2006-11-16 | 263 | 264 | 260 | 260 | 57,000 | 2,600 |
| 2006-11-15 | 264 | 264 | 261 | 262 | 34,000 | 2,620 |
| 2006-11-14 | 258 | 262 | 258 | 260 | 45,000 | 2,600 |
| 2006-11-13 | 265 | 265 | 258 | 260 | 107,000 | 2,600 |
| 2006-11-10 | 259 | 265 | 256 | 260 | 139,000 | 2,600 |
| 2006-11-09 | 263 | 263 | 260 | 261 | 86,000 | 2,610 |
| 2006-11-08 | 264 | 266 | 263 | 264 | 47,000 | 2,640 |
| 2006-11-07 | 266 | 266 | 264 | 264 | 29,000 | 2,640 |
| 2006-11-06 | 264 | 266 | 264 | 266 | 21,000 | 2,660 |
| 2006-11-02 | 264 | 267 | 262 | 267 | 65,000 | 2,670 |
| 2006-11-01 | 267 | 268 | 265 | 266 | 27,000 | 2,660 |
| 2006-10-31 | 268 | 270 | 267 | 267 | 57,000 | 2,670 |
| 2006-10-30 | 266 | 269 | 266 | 268 | 31,000 | 2,680 |
| 2006-10-27 | 274 | 274 | 268 | 270 | 92,000 | 2,700 |
| 2006-10-26 | 269 | 272 | 269 | 270 | 31,000 | 2,700 |
| 2006-10-25 | 273 | 273 | 270 | 272 | 36,000 | 2,720 |
| 2006-10-24 | 274 | 274 | 272 | 272 | 39,000 | 2,720 |
| 2006-10-23 | 271 | 272 | 268 | 270 | 56,000 | 2,700 |
| 2006-10-20 | 271 | 272 | 269 | 269 | 25,000 | 2,690 |
| 2006-10-19 | 268 | 270 | 267 | 270 | 84,000 | 2,700 |
| 2006-10-18 | 266 | 267 | 266 | 267 | 23,000 | 2,670 |
| 2006-10-17 | 269 | 270 | 266 | 266 | 69,000 | 2,660 |
| 2006-10-16 | 264 | 268 | 263 | 267 | 66,000 | 2,670 |
| 2006-10-13 | 265 | 265 | 263 | 264 | 41,000 | 2,640 |
| 2006-10-12 | 268 | 268 | 259 | 262 | 117,000 | 2,620 |
| 2006-10-11 | 264 | 266 | 257 | 262 | 116,000 | 2,620 |
| 2006-10-10 | 265 | 270 | 264 | 265 | 90,000 | 2,650 |
| 2006-10-06 | 274 | 276 | 269 | 270 | 76,000 | 2,700 |
| 2006-10-05 | 273 | 274 | 269 | 273 | 54,000 | 2,730 |
| 2006-10-04 | 274 | 275 | 269 | 269 | 36,000 | 2,690 |
| 2006-10-03 | 274 | 275 | 273 | 274 | 32,000 | 2,740 |
| 2006-10-02 | 276 | 278 | 270 | 273 | 48,000 | 2,730 |
| 2006-09-29 | 274 | 276 | 271 | 274 | 97,000 | 2,740 |
| 2006-09-28 | 271 | 271 | 269 | 271 | 43,000 | 2,710 |
| 2006-09-27 | 271 | 271 | 267 | 270 | 52,000 | 2,700 |
| 2006-09-26 | 271 | 273 | 260 | 266 | 130,000 | 2,660 |
| 2006-09-25 | 271 | 274 | 270 | 274 | 64,000 | 2,740 |
| 2006-09-22 | 271 | 274 | 269 | 273 | 81,000 | 2,730 |
| 2006-09-21 | 276 | 276 | 272 | 276 | 91,000 | 2,760 |
| 2006-09-20 | 274 | 277 | 272 | 275 | 37,000 | 2,750 |
| 2006-09-19 | 279 | 282 | 276 | 277 | 48,000 | 2,770 |
| 2006-09-15 | 278 | 279 | 273 | 277 | 100,000 | 2,770 |
| 2006-09-14 | 278 | 283 | 274 | 279 | 110,000 | 2,790 |
| 2006-09-13 | 287 | 291 | 282 | 283 | 45,000 | 2,830 |
| 2006-09-12 | 291 | 291 | 285 | 286 | 99,000 | 2,860 |
| 2006-09-11 | 285 | 291 | 285 | 291 | 91,000 | 2,910 |
| 2006-09-08 | 283 | 288 | 283 | 287 | 151,000 | 2,870 |
| 2006-09-07 | 290 | 293 | 284 | 285 | 89,000 | 2,850 |
| 2006-09-06 | 294 | 297 | 292 | 292 | 168,000 | 2,920 |
| 2006-09-05 | 287 | 290 | 287 | 288 | 31,000 | 2,880 |
| 2006-09-04 | 288 | 288 | 282 | 286 | 87,000 | 2,860 |
| 2006-09-01 | 288 | 288 | 282 | 284 | 30,000 | 2,840 |
| 2006-08-31 | 285 | 288 | 283 | 284 | 31,000 | 2,840 |
| 2006-08-30 | 282 | 283 | 278 | 283 | 37,000 | 2,830 |
| 2006-08-29 | 280 | 283 | 280 | 282 | 30,000 | 2,820 |
| 2006-08-28 | 284 | 285 | 279 | 279 | 58,000 | 2,790 |
| 2006-08-25 | 285 | 289 | 285 | 285 | 30,000 | 2,850 |
| 2006-08-24 | 286 | 287 | 283 | 286 | 26,000 | 2,860 |
| 2006-08-23 | 289 | 290 | 286 | 287 | 83,000 | 2,870 |
| 2006-08-22 | 284 | 287 | 282 | 287 | 32,000 | 2,870 |
| 2006-08-21 | 286 | 289 | 282 | 282 | 34,000 | 2,820 |
| 2006-08-18 | 282 | 286 | 282 | 286 | 29,000 | 2,860 |
| 2006-08-17 | 287 | 287 | 281 | 281 | 92,000 | 2,810 |
| 2006-08-16 | 285 | 286 | 283 | 285 | 39,000 | 2,850 |
| 2006-08-15 | 281 | 282 | 279 | 280 | 49,000 | 2,800 |
| 2006-08-14 | 271 | 286 | 270 | 276 | 106,000 | 2,760 |
| 2006-08-11 | 271 | 273 | 268 | 273 | 43,000 | 2,730 |
| 2006-08-10 | 268 | 271 | 267 | 271 | 26,000 | 2,710 |
| 2006-08-09 | 267 | 272 | 266 | 270 | 29,000 | 2,700 |
| 2006-08-08 | 265 | 268 | 263 | 268 | 70,000 | 2,680 |
| 2006-08-07 | 271 | 271 | 265 | 266 | 41,000 | 2,660 |
| 2006-08-04 | 274 | 275 | 272 | 274 | 28,000 | 2,740 |
| 2006-08-03 | 277 | 279 | 273 | 273 | 20,000 | 2,730 |
| 2006-08-02 | 272 | 273 | 270 | 273 | 30,000 | 2,730 |
| 2006-08-01 | 275 | 275 | 270 | 270 | 17,000 | 2,700 |
| 2006-07-31 | 275 | 275 | 271 | 272 | 43,000 | 2,720 |
| 2006-07-28 | 265 | 270 | 265 | 270 | 42,000 | 2,700 |
| 2006-07-27 | 262 | 265 | 261 | 265 | 57,000 | 2,650 |
| 2006-07-26 | 265 | 266 | 261 | 262 | 100,000 | 2,620 |
| 2006-07-25 | 268 | 269 | 264 | 267 | 27,000 | 2,670 |
| 2006-07-24 | 272 | 272 | 262 | 266 | 77,000 | 2,660 |
| 2006-07-21 | 273 | 275 | 269 | 272 | 29,000 | 2,720 |
| 2006-07-20 | 277 | 279 | 277 | 278 | 32,000 | 2,780 |
| 2006-07-19 | 276 | 276 | 270 | 270 | 38,000 | 2,700 |
| 2006-07-18 | 277 | 278 | 272 | 272 | 112,000 | 2,720 |
| 2006-07-14 | 277 | 279 | 276 | 276 | 46,000 | 2,760 |
| 2006-07-13 | 278 | 285 | 278 | 282 | 37,000 | 2,820 |
| 2006-07-12 | 292 | 292 | 281 | 284 | 111,000 | 2,840 |
| 2006-07-11 | 290 | 290 | 283 | 287 | 54,000 | 2,870 |
| 2006-07-10 | 282 | 290 | 281 | 289 | 53,000 | 2,890 |
| 2006-07-07 | 287 | 291 | 286 | 287 | 58,000 | 2,870 |
| 2006-07-06 | 289 | 289 | 285 | 287 | 74,000 | 2,870 |
| 2006-07-05 | 288 | 292 | 288 | 289 | 104,000 | 2,890 |
| 2006-07-04 | 293 | 293 | 289 | 291 | 37,000 | 2,910 |
| 2006-07-03 | 288 | 292 | 288 | 291 | 66,000 | 2,910 |
| 2006-06-30 | 287 | 295 | 287 | 288 | 86,000 | 2,880 |
| 2006-06-29 | 281 | 286 | 281 | 285 | 46,000 | 2,850 |
| 2006-06-28 | 283 | 284 | 281 | 284 | 40,000 | 2,840 |
| 2006-06-27 | 288 | 288 | 284 | 284 | 121,000 | 2,840 |
| 2006-06-26 | 287 | 287 | 282 | 283 | 53,000 | 2,830 |
| 2006-06-23 | 280 | 284 | 280 | 283 | 43,000 | 2,830 |
| 2006-06-22 | 283 | 285 | 281 | 284 | 45,000 | 2,840 |
| 2006-06-21 | 278 | 278 | 276 | 278 | 39,000 | 2,780 |
| 2006-06-20 | 286 | 286 | 279 | 280 | 126,000 | 2,800 |
| 2006-06-19 | 279 | 286 | 278 | 282 | 111,000 | 2,820 |
| 2006-06-16 | 279 | 279 | 273 | 276 | 125,000 | 2,760 |
| 2006-06-15 | 268 | 268 | 264 | 264 | 166,000 | 2,640 |
| 2006-06-14 | 258 | 267 | 257 | 265 | 124,000 | 2,650 |
| 2006-06-13 | 262 | 266 | 258 | 259 | 91,000 | 2,590 |
| 2006-06-12 | 267 | 267 | 258 | 265 | 138,000 | 2,650 |
| 2006-06-09 | 250 | 255 | 241 | 253 | 330,000 | 2,530 |
| 2006-06-08 | 263 | 263 | 251 | 252 | 337,000 | 2,520 |
| 2006-06-07 | 275 | 280 | 267 | 268 | 87,000 | 2,680 |
| 2006-06-06 | 285 | 285 | 277 | 280 | 73,000 | 2,800 |
| 2006-06-05 | 288 | 294 | 277 | 286 | 91,000 | 2,860 |
| 2006-06-02 | 297 | 297 | 265 | 293 | 153,000 | 2,930 |
| 2006-06-01 | 304 | 304 | 295 | 299 | 69,000 | 2,990 |
| 2006-05-31 | 305 | 305 | 296 | 296 | 129,000 | 2,960 |
| 2006-05-30 | 311 | 312 | 309 | 310 | 59,000 | 3,100 |
| 2006-05-29 | 315 | 316 | 314 | 316 | 55,000 | 3,160 |
| 2006-05-26 | 312 | 314 | 311 | 313 | 19,000 | 3,130 |
| 2006-05-25 | 314 | 314 | 308 | 310 | 39,000 | 3,100 |
| 2006-05-24 | 306 | 311 | 305 | 311 | 84,000 | 3,110 |
| 2006-05-23 | 315 | 315 | 311 | 311 | 39,000 | 3,110 |
| 2006-05-22 | 323 | 323 | 315 | 316 | 58,000 | 3,160 |
| 2006-05-19 | 314 | 320 | 308 | 319 | 90,000 | 3,190 |
| 2006-05-18 | 313 | 313 | 306 | 313 | 105,000 | 3,130 |
| 2006-05-17 | 313 | 316 | 304 | 309 | 151,000 | 3,090 |
| 2006-05-16 | 324 | 324 | 312 | 314 | 133,000 | 3,140 |
| 2006-05-15 | 315 | 317 | 310 | 317 | 128,000 | 3,170 |
| 2006-05-12 | 314 | 329 | 308 | 315 | 374,000 | 3,150 |
| 2006-05-11 | 306 | 313 | 306 | 311 | 80,000 | 3,110 |
| 2006-05-10 | 319 | 319 | 313 | 316 | 71,000 | 3,160 |
| 2006-05-09 | 315 | 318 | 314 | 315 | 91,000 | 3,150 |
| 2006-05-08 | 319 | 321 | 316 | 318 | 71,000 | 3,180 |
| 2006-05-02 | 314 | 316 | 313 | 316 | 92,000 | 3,160 |
| 2006-05-01 | 317 | 319 | 313 | 313 | 120,000 | 3,130 |
| 2006-04-28 | 317 | 318 | 314 | 318 | 75,000 | 3,180 |
| 2006-04-27 | 323 | 323 | 318 | 318 | 52,000 | 3,180 |
| 2006-04-26 | 315 | 317 | 313 | 315 | 58,000 | 3,150 |
| 2006-04-25 | 313 | 318 | 313 | 317 | 97,000 | 3,170 |
| 2006-04-24 | 323 | 324 | 312 | 317 | 107,000 | 3,170 |
| 2006-04-21 | 326 | 326 | 324 | 326 | 43,000 | 3,260 |
| 2006-04-20 | 321 | 326 | 321 | 325 | 81,000 | 3,250 |
| 2006-04-19 | 330 | 331 | 325 | 326 | 101,000 | 3,260 |
| 2006-04-18 | 318 | 326 | 317 | 326 | 65,000 | 3,260 |
| 2006-04-17 | 328 | 328 | 323 | 323 | 57,000 | 3,230 |
| 2006-04-14 | 332 | 332 | 325 | 331 | 55,000 | 3,310 |
| 2006-04-13 | 330 | 331 | 329 | 330 | 68,000 | 3,300 |
| 2006-04-12 | 335 | 335 | 330 | 330 | 96,000 | 3,300 |
| 2006-04-11 | 337 | 337 | 328 | 332 | 121,000 | 3,320 |
| 2006-04-10 | 330 | 330 | 326 | 330 | 50,000 | 3,300 |
| 2006-04-07 | 325 | 329 | 324 | 327 | 68,000 | 3,270 |
| 2006-04-06 | 325 | 329 | 324 | 327 | 67,000 | 3,270 |
| 2006-04-05 | 330 | 330 | 326 | 326 | 82,000 | 3,260 |
| 2006-04-04 | 330 | 331 | 327 | 330 | 110,000 | 3,300 |
| 2006-04-03 | 327 | 332 | 327 | 329 | 107,000 | 3,290 |
| 2006-03-31 | 331 | 333 | 330 | 331 | 59,000 | 3,310 |
| 2006-03-30 | 335 | 335 | 330 | 332 | 89,000 | 3,320 |
| 2006-03-29 | 329 | 332 | 327 | 332 | 70,000 | 3,320 |
| 2006-03-28 | 327 | 328 | 321 | 326 | 63,000 | 3,260 |
| 2006-03-27 | 332 | 332 | 327 | 330 | 43,000 | 3,300 |
| 2006-03-24 | 328 | 331 | 326 | 327 | 57,000 | 3,270 |
| 2006-03-23 | 330 | 330 | 327 | 328 | 72,000 | 3,280 |
| 2006-03-22 | 325 | 330 | 324 | 328 | 94,000 | 3,280 |
| 2006-03-20 | 324 | 325 | 322 | 324 | 45,000 | 3,240 |
| 2006-03-17 | 316 | 321 | 316 | 321 | 36,000 | 3,210 |
| 2006-03-16 | 324 | 324 | 318 | 318 | 68,000 | 3,180 |
| 2006-03-15 | 325 | 325 | 321 | 321 | 51,000 | 3,210 |
| 2006-03-14 | 325 | 326 | 319 | 320 | 87,000 | 3,200 |
| 2006-03-13 | 320 | 324 | 318 | 320 | 137,000 | 3,200 |
| 2006-03-10 | 315 | 317 | 312 | 315 | 166,000 | 3,150 |
| 2006-03-09 | 312 | 315 | 308 | 309 | 223,000 | 3,090 |
| 2006-03-08 | 307 | 312 | 306 | 312 | 79,000 | 3,120 |
| 2006-03-07 | 309 | 309 | 305 | 308 | 42,000 | 3,080 |
| 2006-03-06 | 302 | 310 | 302 | 308 | 116,000 | 3,080 |
| 2006-03-03 | 308 | 313 | 304 | 306 | 157,000 | 3,060 |
| 2006-03-02 | 315 | 315 | 308 | 308 | 85,000 | 3,080 |
| 2006-03-01 | 310 | 315 | 310 | 314 | 102,000 | 3,140 |
| 2006-02-28 | 320 | 322 | 312 | 317 | 89,000 | 3,170 |
| 2006-02-27 | 323 | 323 | 318 | 318 | 103,000 | 3,180 |
| 2006-02-24 | 319 | 320 | 313 | 319 | 176,000 | 3,190 |
| 2006-02-23 | 314 | 322 | 310 | 318 | 182,000 | 3,180 |
| 2006-02-22 | 301 | 314 | 300 | 307 | 147,000 | 3,070 |
| 2006-02-21 | 293 | 303 | 293 | 299 | 193,000 | 2,990 |
| 2006-02-20 | 300 | 307 | 290 | 293 | 296,000 | 2,930 |
| 2006-02-17 | 323 | 323 | 306 | 309 | 226,000 | 3,090 |
| 2006-02-16 | 322 | 325 | 317 | 318 | 150,000 | 3,180 |
| 2006-02-15 | 330 | 332 | 323 | 325 | 170,000 | 3,250 |
| 2006-02-14 | 320 | 328 | 314 | 325 | 284,000 | 3,250 |
| 2006-02-13 | 338 | 338 | 316 | 320 | 338,000 | 3,200 |
| 2006-02-10 | 346 | 346 | 337 | 341 | 189,000 | 3,410 |
| 2006-02-09 | 351 | 351 | 343 | 345 | 199,000 | 3,450 |
| 2006-02-08 | 353 | 353 | 342 | 342 | 281,000 | 3,420 |
| 2006-02-07 | 355 | 355 | 352 | 352 | 211,000 | 3,520 |
| 2006-02-06 | 358 | 358 | 346 | 354 | 275,000 | 3,540 |
| 2006-02-03 | 354 | 355 | 350 | 353 | 116,000 | 3,530 |
| 2006-02-02 | 356 | 359 | 352 | 355 | 113,000 | 3,550 |
| 2006-02-01 | 358 | 358 | 350 | 351 | 140,000 | 3,510 |
| 2006-01-31 | 356 | 359 | 354 | 356 | 109,000 | 3,560 |
| 2006-01-30 | 371 | 371 | 356 | 356 | 231,000 | 3,560 |
| 2006-01-27 | 355 | 359 | 350 | 356 | 182,000 | 3,560 |
| 2006-01-26 | 342 | 353 | 342 | 351 | 237,000 | 3,510 |
| 2006-01-25 | 345 | 348 | 340 | 342 | 171,000 | 3,420 |
| 2006-01-24 | 339 | 342 | 334 | 341 | 184,000 | 3,410 |
| 2006-01-23 | 325 | 338 | 325 | 334 | 240,000 | 3,340 |
| 2006-01-20 | 355 | 358 | 335 | 345 | 291,000 | 3,450 |
| 2006-01-19 | 333 | 357 | 328 | 355 | 406,000 | 3,550 |
| 2006-01-18 | 361 | 363 | 320 | 333 | 730,000 | 3,330 |
| 2006-01-17 | 379 | 380 | 355 | 359 | 289,000 | 3,590 |
| 2006-01-16 | 377 | 384 | 377 | 381 | 197,000 | 3,810 |
| 2006-01-13 | 378 | 380 | 376 | 380 | 227,000 | 3,800 |
| 2006-01-12 | 383 | 383 | 365 | 374 | 479,000 | 3,740 |
| 2006-01-11 | 380 | 381 | 375 | 378 | 248,000 | 3,780 |
| 2006-01-10 | 390 | 395 | 381 | 382 | 335,000 | 3,820 |
| 2006-01-06 | 386 | 386 | 380 | 381 | 369,000 | 3,810 |
| 2006-01-05 | 389 | 397 | 379 | 381 | 683,000 | 3,810 |
| 2006-01-04 | 382 | 389 | 374 | 388 | 1,043,000 | 3,880 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
