5958 三洋工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 207 | 209 | 202 | 202 | 68,000 | 2,020 |
| 2007-12-27 | 206 | 210 | 206 | 206 | 118,000 | 2,060 |
| 2007-12-26 | 205 | 209 | 203 | 209 | 36,000 | 2,090 |
| 2007-12-25 | 212 | 212 | 203 | 204 | 81,000 | 2,040 |
| 2007-12-21 | 200 | 204 | 200 | 203 | 153,000 | 2,030 |
| 2007-12-20 | 204 | 205 | 200 | 200 | 144,000 | 2,000 |
| 2007-12-19 | 205 | 209 | 205 | 208 | 52,000 | 2,080 |
| 2007-12-18 | 205 | 207 | 203 | 207 | 84,000 | 2,070 |
| 2007-12-17 | 214 | 214 | 210 | 210 | 84,000 | 2,100 |
| 2007-12-14 | 212 | 213 | 211 | 213 | 97,000 | 2,130 |
| 2007-12-13 | 222 | 222 | 213 | 213 | 108,000 | 2,130 |
| 2007-12-12 | 217 | 225 | 216 | 219 | 169,000 | 2,190 |
| 2007-12-11 | 215 | 220 | 214 | 219 | 153,000 | 2,190 |
| 2007-12-10 | 211 | 212 | 209 | 211 | 75,000 | 2,110 |
| 2007-12-07 | 211 | 212 | 206 | 212 | 72,000 | 2,120 |
| 2007-12-06 | 214 | 214 | 207 | 208 | 62,000 | 2,080 |
| 2007-12-05 | 204 | 210 | 203 | 209 | 106,000 | 2,090 |
| 2007-12-04 | 211 | 212 | 203 | 205 | 147,000 | 2,050 |
| 2007-12-03 | 217 | 218 | 210 | 211 | 130,000 | 2,110 |
| 2007-11-30 | 209 | 217 | 209 | 216 | 98,000 | 2,160 |
| 2007-11-29 | 208 | 208 | 203 | 204 | 69,000 | 2,040 |
| 2007-11-28 | 200 | 203 | 197 | 199 | 141,000 | 1,990 |
| 2007-11-27 | 200 | 201 | 196 | 198 | 233,000 | 1,980 |
| 2007-11-26 | 197 | 205 | 196 | 203 | 145,000 | 2,030 |
| 2007-11-22 | 195 | 200 | 195 | 199 | 118,000 | 1,990 |
| 2007-11-21 | 210 | 210 | 198 | 200 | 315,000 | 2,000 |
| 2007-11-20 | 204 | 204 | 188 | 194 | 472,000 | 1,940 |
| 2007-11-19 | 225 | 226 | 215 | 218 | 109,000 | 2,180 |
| 2007-11-16 | 237 | 237 | 227 | 231 | 119,000 | 2,310 |
| 2007-11-15 | 239 | 241 | 238 | 240 | 22,000 | 2,400 |
| 2007-11-14 | 241 | 245 | 237 | 241 | 47,000 | 2,410 |
| 2007-11-13 | 231 | 235 | 231 | 234 | 116,000 | 2,340 |
| 2007-11-12 | 245 | 245 | 234 | 237 | 345,000 | 2,370 |
| 2007-11-09 | 250 | 255 | 249 | 250 | 63,000 | 2,500 |
| 2007-11-08 | 248 | 250 | 247 | 247 | 130,000 | 2,470 |
| 2007-11-07 | 265 | 265 | 255 | 257 | 55,000 | 2,570 |
| 2007-11-06 | 262 | 265 | 260 | 262 | 44,000 | 2,620 |
| 2007-11-05 | 268 | 268 | 265 | 265 | 35,000 | 2,650 |
| 2007-11-02 | 266 | 270 | 266 | 269 | 42,000 | 2,690 |
| 2007-11-01 | 270 | 273 | 270 | 273 | 44,000 | 2,730 |
| 2007-10-31 | 269 | 269 | 266 | 267 | 44,000 | 2,670 |
| 2007-10-30 | 266 | 270 | 263 | 269 | 81,000 | 2,690 |
| 2007-10-29 | 265 | 266 | 262 | 266 | 67,000 | 2,660 |
| 2007-10-26 | 265 | 265 | 264 | 265 | 23,000 | 2,650 |
| 2007-10-25 | 265 | 265 | 262 | 262 | 27,000 | 2,620 |
| 2007-10-24 | 266 | 268 | 266 | 267 | 26,000 | 2,670 |
| 2007-10-23 | 266 | 269 | 264 | 269 | 53,000 | 2,690 |
| 2007-10-22 | 260 | 268 | 259 | 267 | 91,000 | 2,670 |
| 2007-10-19 | 276 | 277 | 273 | 273 | 19,000 | 2,730 |
| 2007-10-18 | 276 | 277 | 275 | 276 | 34,000 | 2,760 |
| 2007-10-17 | 275 | 275 | 273 | 274 | 40,000 | 2,740 |
| 2007-10-16 | 280 | 282 | 278 | 279 | 48,000 | 2,790 |
| 2007-10-15 | 288 | 288 | 283 | 285 | 32,000 | 2,850 |
| 2007-10-12 | 293 | 293 | 288 | 288 | 81,000 | 2,880 |
| 2007-10-11 | 286 | 291 | 286 | 291 | 83,000 | 2,910 |
| 2007-10-10 | 292 | 292 | 288 | 289 | 36,000 | 2,890 |
| 2007-10-09 | 285 | 288 | 285 | 287 | 30,000 | 2,870 |
| 2007-10-05 | 279 | 280 | 278 | 280 | 54,000 | 2,800 |
| 2007-10-04 | 281 | 282 | 275 | 276 | 35,000 | 2,760 |
| 2007-10-03 | 280 | 283 | 277 | 280 | 46,000 | 2,800 |
| 2007-10-02 | 275 | 279 | 275 | 277 | 45,000 | 2,770 |
| 2007-10-01 | 274 | 276 | 273 | 273 | 13,000 | 2,730 |
| 2007-09-28 | 273 | 275 | 272 | 273 | 39,000 | 2,730 |
| 2007-09-27 | 270 | 273 | 270 | 273 | 58,000 | 2,730 |
| 2007-09-26 | 265 | 268 | 265 | 268 | 33,000 | 2,680 |
| 2007-09-25 | 266 | 267 | 265 | 266 | 20,000 | 2,660 |
| 2007-09-21 | 272 | 272 | 264 | 265 | 80,000 | 2,650 |
| 2007-09-20 | 270 | 270 | 266 | 268 | 42,000 | 2,680 |
| 2007-09-19 | 265 | 267 | 265 | 266 | 31,000 | 2,660 |
| 2007-09-18 | 268 | 268 | 262 | 262 | 54,000 | 2,620 |
| 2007-09-14 | 267 | 268 | 265 | 268 | 95,000 | 2,680 |
| 2007-09-13 | 271 | 272 | 267 | 267 | 64,000 | 2,670 |
| 2007-09-12 | 278 | 278 | 269 | 269 | 68,000 | 2,690 |
| 2007-09-11 | 265 | 273 | 265 | 273 | 86,000 | 2,730 |
| 2007-09-10 | 266 | 270 | 266 | 266 | 68,000 | 2,660 |
| 2007-09-07 | 274 | 275 | 266 | 271 | 80,000 | 2,710 |
| 2007-09-06 | 275 | 275 | 270 | 271 | 56,000 | 2,710 |
| 2007-09-05 | 278 | 278 | 272 | 272 | 53,000 | 2,720 |
| 2007-09-04 | 279 | 279 | 276 | 278 | 36,000 | 2,780 |
| 2007-09-03 | 280 | 281 | 276 | 276 | 37,000 | 2,760 |
| 2007-08-31 | 275 | 279 | 274 | 279 | 44,000 | 2,790 |
| 2007-08-30 | 276 | 276 | 272 | 273 | 54,000 | 2,730 |
| 2007-08-29 | 271 | 281 | 267 | 272 | 145,000 | 2,720 |
| 2007-08-28 | 282 | 282 | 277 | 278 | 43,000 | 2,780 |
| 2007-08-27 | 284 | 284 | 281 | 282 | 36,000 | 2,820 |
| 2007-08-24 | 281 | 281 | 278 | 278 | 22,000 | 2,780 |
| 2007-08-23 | 275 | 278 | 275 | 278 | 71,000 | 2,780 |
| 2007-08-22 | 269 | 275 | 268 | 272 | 36,000 | 2,720 |
| 2007-08-21 | 265 | 274 | 265 | 270 | 79,000 | 2,700 |
| 2007-08-20 | 282 | 282 | 270 | 270 | 107,000 | 2,700 |
| 2007-08-17 | 281 | 281 | 259 | 270 | 143,000 | 2,700 |
| 2007-08-16 | 280 | 280 | 273 | 276 | 93,000 | 2,760 |
| 2007-08-15 | 285 | 285 | 274 | 277 | 132,000 | 2,770 |
| 2007-08-14 | 290 | 290 | 287 | 289 | 53,000 | 2,890 |
| 2007-08-13 | 285 | 286 | 282 | 286 | 112,000 | 2,860 |
| 2007-08-10 | 281 | 281 | 273 | 275 | 223,000 | 2,750 |
| 2007-08-09 | 293 | 296 | 284 | 286 | 213,000 | 2,860 |
| 2007-08-08 | 300 | 300 | 294 | 298 | 144,000 | 2,980 |
| 2007-08-07 | 312 | 312 | 300 | 300 | 100,000 | 3,000 |
| 2007-08-06 | 312 | 312 | 308 | 309 | 71,000 | 3,090 |
| 2007-08-03 | 311 | 315 | 308 | 315 | 31,000 | 3,150 |
| 2007-08-02 | 310 | 312 | 305 | 310 | 93,000 | 3,100 |
| 2007-08-01 | 311 | 315 | 308 | 308 | 64,000 | 3,080 |
| 2007-07-31 | 322 | 323 | 316 | 318 | 67,000 | 3,180 |
| 2007-07-30 | 308 | 322 | 308 | 322 | 103,000 | 3,220 |
| 2007-07-27 | 305 | 315 | 305 | 313 | 188,000 | 3,130 |
| 2007-07-26 | 322 | 324 | 320 | 320 | 35,000 | 3,200 |
| 2007-07-25 | 318 | 325 | 317 | 324 | 102,000 | 3,240 |
| 2007-07-24 | 328 | 328 | 323 | 328 | 101,000 | 3,280 |
| 2007-07-23 | 329 | 331 | 326 | 328 | 105,000 | 3,280 |
| 2007-07-20 | 336 | 336 | 333 | 333 | 85,000 | 3,330 |
| 2007-07-19 | 333 | 337 | 333 | 334 | 94,000 | 3,340 |
| 2007-07-18 | 340 | 340 | 335 | 338 | 71,000 | 3,380 |
| 2007-07-17 | 339 | 341 | 336 | 341 | 71,000 | 3,410 |
| 2007-07-13 | 340 | 344 | 337 | 339 | 88,000 | 3,390 |
| 2007-07-12 | 340 | 345 | 337 | 340 | 188,000 | 3,400 |
| 2007-07-11 | 337 | 339 | 329 | 339 | 132,000 | 3,390 |
| 2007-07-10 | 339 | 340 | 337 | 339 | 86,000 | 3,390 |
| 2007-07-09 | 336 | 341 | 336 | 341 | 166,000 | 3,410 |
| 2007-07-06 | 334 | 339 | 334 | 338 | 164,000 | 3,380 |
| 2007-07-05 | 342 | 342 | 334 | 337 | 174,000 | 3,370 |
| 2007-07-04 | 342 | 342 | 338 | 339 | 53,000 | 3,390 |
| 2007-07-03 | 341 | 342 | 339 | 339 | 46,000 | 3,390 |
| 2007-07-02 | 335 | 341 | 335 | 340 | 65,000 | 3,400 |
| 2007-06-29 | 340 | 341 | 338 | 339 | 91,000 | 3,390 |
| 2007-06-28 | 335 | 337 | 328 | 337 | 140,000 | 3,370 |
| 2007-06-27 | 339 | 340 | 331 | 331 | 109,000 | 3,310 |
| 2007-06-26 | 340 | 340 | 335 | 339 | 77,000 | 3,390 |
| 2007-06-25 | 346 | 346 | 342 | 342 | 136,000 | 3,420 |
| 2007-06-22 | 346 | 347 | 343 | 347 | 83,000 | 3,470 |
| 2007-06-21 | 343 | 345 | 342 | 345 | 80,000 | 3,450 |
| 2007-06-20 | 345 | 346 | 343 | 343 | 120,000 | 3,430 |
| 2007-06-19 | 345 | 346 | 344 | 345 | 179,000 | 3,450 |
| 2007-06-18 | 346 | 354 | 345 | 345 | 412,000 | 3,450 |
| 2007-06-15 | 335 | 337 | 331 | 337 | 96,000 | 3,370 |
| 2007-06-14 | 333 | 335 | 331 | 333 | 70,000 | 3,330 |
| 2007-06-13 | 330 | 333 | 326 | 332 | 109,000 | 3,320 |
| 2007-06-12 | 333 | 334 | 331 | 332 | 149,000 | 3,320 |
| 2007-06-11 | 336 | 340 | 332 | 333 | 216,000 | 3,330 |
| 2007-06-08 | 333 | 336 | 332 | 334 | 141,000 | 3,340 |
| 2007-06-07 | 335 | 339 | 335 | 336 | 144,000 | 3,360 |
| 2007-06-06 | 333 | 343 | 333 | 340 | 269,000 | 3,400 |
| 2007-06-05 | 337 | 339 | 333 | 333 | 238,000 | 3,330 |
| 2007-06-04 | 343 | 344 | 336 | 337 | 276,000 | 3,370 |
| 2007-06-01 | 339 | 342 | 335 | 335 | 377,000 | 3,350 |
| 2007-05-31 | 326 | 338 | 325 | 337 | 861,000 | 3,370 |
| 2007-05-30 | 318 | 328 | 318 | 324 | 338,000 | 3,240 |
| 2007-05-29 | 318 | 318 | 315 | 318 | 92,000 | 3,180 |
| 2007-05-28 | 319 | 319 | 314 | 317 | 101,000 | 3,170 |
| 2007-05-25 | 309 | 312 | 309 | 310 | 49,000 | 3,100 |
| 2007-05-24 | 314 | 315 | 310 | 314 | 77,000 | 3,140 |
| 2007-05-23 | 312 | 320 | 312 | 319 | 241,000 | 3,190 |
| 2007-05-22 | 306 | 312 | 305 | 312 | 179,000 | 3,120 |
| 2007-05-21 | 305 | 306 | 302 | 304 | 49,000 | 3,040 |
| 2007-05-18 | 301 | 305 | 301 | 304 | 64,000 | 3,040 |
| 2007-05-17 | 308 | 308 | 300 | 306 | 90,000 | 3,060 |
| 2007-05-16 | 310 | 311 | 306 | 308 | 206,000 | 3,080 |
| 2007-05-15 | 295 | 301 | 292 | 297 | 55,000 | 2,970 |
| 2007-05-14 | 303 | 303 | 301 | 301 | 58,000 | 3,010 |
| 2007-05-11 | 296 | 301 | 294 | 301 | 55,000 | 3,010 |
| 2007-05-10 | 305 | 307 | 303 | 304 | 59,000 | 3,040 |
| 2007-05-09 | 299 | 301 | 297 | 301 | 41,000 | 3,010 |
| 2007-05-08 | 299 | 300 | 297 | 299 | 22,000 | 2,990 |
| 2007-05-07 | 295 | 299 | 294 | 296 | 43,000 | 2,960 |
| 2007-05-02 | 290 | 291 | 290 | 290 | 4,000 | 2,900 |
| 2007-05-01 | 289 | 290 | 288 | 288 | 13,000 | 2,880 |
| 2007-04-27 | 288 | 292 | 288 | 291 | 52,000 | 2,910 |
| 2007-04-26 | 289 | 293 | 285 | 289 | 41,000 | 2,890 |
| 2007-04-25 | 289 | 290 | 285 | 289 | 34,000 | 2,890 |
| 2007-04-24 | 285 | 289 | 284 | 289 | 80,000 | 2,890 |
| 2007-04-23 | 290 | 295 | 290 | 290 | 49,000 | 2,900 |
| 2007-04-20 | 294 | 294 | 293 | 293 | 15,000 | 2,930 |
| 2007-04-19 | 301 | 301 | 290 | 292 | 52,000 | 2,920 |
| 2007-04-18 | 296 | 299 | 295 | 299 | 21,000 | 2,990 |
| 2007-04-17 | 303 | 303 | 295 | 298 | 53,000 | 2,980 |
| 2007-04-16 | 303 | 304 | 301 | 302 | 51,000 | 3,020 |
| 2007-04-13 | 308 | 308 | 304 | 304 | 42,000 | 3,040 |
| 2007-04-12 | 310 | 310 | 305 | 307 | 87,000 | 3,070 |
| 2007-04-11 | 304 | 307 | 304 | 307 | 61,000 | 3,070 |
| 2007-04-10 | 303 | 306 | 303 | 304 | 33,000 | 3,040 |
| 2007-04-09 | 301 | 305 | 301 | 305 | 54,000 | 3,050 |
| 2007-04-06 | 304 | 304 | 302 | 303 | 51,000 | 3,030 |
| 2007-04-05 | 306 | 306 | 303 | 304 | 20,000 | 3,040 |
| 2007-04-04 | 306 | 307 | 304 | 305 | 48,000 | 3,050 |
| 2007-04-03 | 308 | 308 | 302 | 305 | 90,000 | 3,050 |
| 2007-04-02 | 305 | 308 | 303 | 303 | 108,000 | 3,030 |
| 2007-03-30 | 312 | 312 | 305 | 306 | 32,000 | 3,060 |
| 2007-03-29 | 305 | 312 | 304 | 307 | 58,000 | 3,070 |
| 2007-03-28 | 309 | 310 | 306 | 307 | 44,000 | 3,070 |
| 2007-03-27 | 312 | 312 | 309 | 309 | 78,000 | 3,090 |
| 2007-03-26 | 312 | 315 | 312 | 313 | 69,000 | 3,130 |
| 2007-03-23 | 315 | 315 | 311 | 312 | 58,000 | 3,120 |
| 2007-03-22 | 310 | 313 | 309 | 312 | 119,000 | 3,120 |
| 2007-03-20 | 305 | 307 | 305 | 306 | 36,000 | 3,060 |
| 2007-03-19 | 304 | 305 | 302 | 304 | 82,000 | 3,040 |
| 2007-03-16 | 309 | 309 | 303 | 303 | 76,000 | 3,030 |
| 2007-03-15 | 302 | 304 | 300 | 304 | 97,000 | 3,040 |
| 2007-03-14 | 303 | 303 | 298 | 298 | 128,000 | 2,980 |
| 2007-03-13 | 313 | 313 | 308 | 308 | 117,000 | 3,080 |
| 2007-03-12 | 315 | 315 | 309 | 309 | 100,000 | 3,090 |
| 2007-03-09 | 302 | 307 | 302 | 306 | 139,000 | 3,060 |
| 2007-03-08 | 303 | 303 | 300 | 302 | 63,000 | 3,020 |
| 2007-03-07 | 309 | 309 | 298 | 299 | 129,000 | 2,990 |
| 2007-03-06 | 284 | 299 | 284 | 299 | 146,000 | 2,990 |
| 2007-03-05 | 295 | 299 | 287 | 289 | 206,000 | 2,890 |
| 2007-03-02 | 303 | 303 | 295 | 300 | 155,000 | 3,000 |
| 2007-03-01 | 307 | 310 | 300 | 303 | 185,000 | 3,030 |
| 2007-02-28 | 284 | 306 | 270 | 305 | 349,000 | 3,050 |
| 2007-02-27 | 324 | 324 | 320 | 320 | 200,000 | 3,200 |
| 2007-02-26 | 318 | 323 | 317 | 322 | 167,000 | 3,220 |
| 2007-02-23 | 315 | 316 | 313 | 316 | 141,000 | 3,160 |
| 2007-02-22 | 313 | 315 | 313 | 315 | 168,000 | 3,150 |
| 2007-02-21 | 305 | 310 | 305 | 310 | 144,000 | 3,100 |
| 2007-02-20 | 308 | 309 | 305 | 307 | 80,000 | 3,070 |
| 2007-02-19 | 308 | 309 | 307 | 307 | 61,000 | 3,070 |
| 2007-02-16 | 307 | 308 | 305 | 306 | 75,000 | 3,060 |
| 2007-02-15 | 309 | 309 | 305 | 306 | 138,000 | 3,060 |
| 2007-02-14 | 306 | 314 | 305 | 308 | 214,000 | 3,080 |
| 2007-02-13 | 302 | 304 | 300 | 302 | 194,000 | 3,020 |
| 2007-02-09 | 294 | 297 | 293 | 297 | 65,000 | 2,970 |
| 2007-02-08 | 296 | 296 | 293 | 293 | 54,000 | 2,930 |
| 2007-02-07 | 296 | 296 | 293 | 294 | 57,000 | 2,940 |
| 2007-02-06 | 296 | 297 | 294 | 294 | 79,000 | 2,940 |
| 2007-02-05 | 296 | 296 | 292 | 296 | 117,000 | 2,960 |
| 2007-02-02 | 295 | 295 | 291 | 292 | 84,000 | 2,920 |
| 2007-02-01 | 289 | 291 | 289 | 291 | 93,000 | 2,910 |
| 2007-01-31 | 290 | 290 | 289 | 289 | 53,000 | 2,890 |
| 2007-01-30 | 293 | 293 | 291 | 291 | 42,000 | 2,910 |
| 2007-01-29 | 295 | 295 | 293 | 293 | 75,000 | 2,930 |
| 2007-01-26 | 287 | 290 | 284 | 290 | 84,000 | 2,900 |
| 2007-01-25 | 298 | 298 | 291 | 291 | 123,000 | 2,910 |
| 2007-01-24 | 296 | 298 | 295 | 296 | 93,000 | 2,960 |
| 2007-01-23 | 295 | 298 | 295 | 298 | 73,000 | 2,980 |
| 2007-01-22 | 297 | 298 | 294 | 296 | 99,000 | 2,960 |
| 2007-01-19 | 293 | 295 | 292 | 294 | 98,000 | 2,940 |
| 2007-01-18 | 290 | 292 | 290 | 291 | 113,000 | 2,910 |
| 2007-01-17 | 288 | 289 | 286 | 288 | 99,000 | 2,880 |
| 2007-01-16 | 287 | 290 | 287 | 288 | 120,000 | 2,880 |
| 2007-01-15 | 284 | 287 | 284 | 287 | 71,000 | 2,870 |
| 2007-01-12 | 288 | 288 | 280 | 283 | 132,000 | 2,830 |
| 2007-01-11 | 279 | 280 | 277 | 278 | 60,000 | 2,780 |
| 2007-01-10 | 282 | 282 | 277 | 277 | 48,000 | 2,770 |
| 2007-01-09 | 276 | 282 | 275 | 279 | 65,000 | 2,790 |
| 2007-01-05 | 280 | 281 | 274 | 275 | 72,000 | 2,750 |
| 2007-01-04 | 281 | 282 | 281 | 282 | 34,000 | 2,820 |
分割・併合履歴 ： [2017-09-27]1株→0.1株