5958 三洋工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 145 | 150 | 145 | 150 | 9,000 | 1,500 |
| 2008-12-29 | 150 | 150 | 147 | 147 | 79,000 | 1,470 |
| 2008-12-26 | 142 | 146 | 141 | 144 | 15,000 | 1,440 |
| 2008-12-25 | 140 | 140 | 138 | 140 | 21,000 | 1,400 |
| 2008-12-24 | 137 | 142 | 137 | 140 | 42,000 | 1,400 |
| 2008-12-22 | 141 | 145 | 141 | 142 | 34,000 | 1,420 |
| 2008-12-19 | 144 | 147 | 144 | 145 | 27,000 | 1,450 |
| 2008-12-18 | 146 | 151 | 146 | 147 | 26,000 | 1,470 |
| 2008-12-17 | 154 | 154 | 144 | 147 | 32,000 | 1,470 |
| 2008-12-16 | 156 | 156 | 148 | 151 | 82,000 | 1,510 |
| 2008-12-15 | 152 | 152 | 145 | 147 | 45,000 | 1,470 |
| 2008-12-12 | 155 | 155 | 145 | 145 | 113,000 | 1,450 |
| 2008-12-11 | 143 | 153 | 141 | 153 | 80,000 | 1,530 |
| 2008-12-10 | 140 | 142 | 135 | 142 | 27,000 | 1,420 |
| 2008-12-09 | 144 | 144 | 136 | 139 | 29,000 | 1,390 |
| 2008-12-08 | 135 | 142 | 135 | 142 | 27,000 | 1,420 |
| 2008-12-05 | 139 | 140 | 133 | 135 | 26,000 | 1,350 |
| 2008-12-04 | 138 | 139 | 137 | 139 | 14,000 | 1,390 |
| 2008-12-03 | 138 | 138 | 135 | 136 | 20,000 | 1,360 |
| 2008-12-02 | 140 | 140 | 135 | 140 | 23,000 | 1,400 |
| 2008-12-01 | 137 | 140 | 136 | 140 | 12,000 | 1,400 |
| 2008-11-28 | 137 | 139 | 135 | 136 | 25,000 | 1,360 |
| 2008-11-27 | 142 | 142 | 135 | 136 | 32,000 | 1,360 |
| 2008-11-26 | 130 | 137 | 130 | 137 | 27,000 | 1,370 |
| 2008-11-25 | 136 | 138 | 128 | 132 | 67,000 | 1,320 |
| 2008-11-21 | 127 | 135 | 127 | 135 | 58,000 | 1,350 |
| 2008-11-20 | 143 | 143 | 134 | 135 | 55,000 | 1,350 |
| 2008-11-19 | 149 | 149 | 144 | 146 | 31,000 | 1,460 |
| 2008-11-18 | 150 | 150 | 146 | 149 | 25,000 | 1,490 |
| 2008-11-17 | 150 | 152 | 147 | 151 | 26,000 | 1,510 |
| 2008-11-14 | 148 | 161 | 148 | 150 | 53,000 | 1,500 |
| 2008-11-13 | 143 | 147 | 143 | 146 | 36,000 | 1,460 |
| 2008-11-12 | 152 | 152 | 144 | 147 | 100,000 | 1,470 |
| 2008-11-11 | 149 | 157 | 144 | 148 | 116,000 | 1,480 |
| 2008-11-10 | 148 | 155 | 148 | 149 | 61,000 | 1,490 |
| 2008-11-07 | 144 | 146 | 142 | 144 | 61,000 | 1,440 |
| 2008-11-06 | 147 | 148 | 144 | 148 | 54,000 | 1,480 |
| 2008-11-05 | 150 | 153 | 148 | 152 | 63,000 | 1,520 |
| 2008-11-04 | 147 | 150 | 143 | 149 | 49,000 | 1,490 |
| 2008-10-31 | 145 | 145 | 139 | 143 | 39,000 | 1,430 |
| 2008-10-30 | 134 | 147 | 133 | 147 | 59,000 | 1,470 |
| 2008-10-29 | 143 | 145 | 136 | 136 | 59,000 | 1,360 |
| 2008-10-28 | 130 | 138 | 125 | 138 | 100,000 | 1,380 |
| 2008-10-27 | 145 | 145 | 120 | 121 | 116,000 | 1,210 |
| 2008-10-24 | 143 | 148 | 138 | 140 | 33,000 | 1,400 |
| 2008-10-23 | 146 | 150 | 138 | 148 | 47,000 | 1,480 |
| 2008-10-22 | 148 | 153 | 148 | 153 | 49,000 | 1,530 |
| 2008-10-21 | 153 | 153 | 151 | 153 | 33,000 | 1,530 |
| 2008-10-20 | 138 | 150 | 138 | 150 | 35,000 | 1,500 |
| 2008-10-17 | 137 | 145 | 132 | 143 | 68,000 | 1,430 |
| 2008-10-16 | 140 | 142 | 120 | 136 | 92,000 | 1,360 |
| 2008-10-15 | 152 | 152 | 143 | 150 | 26,000 | 1,500 |
| 2008-10-14 | 168 | 168 | 145 | 152 | 143,000 | 1,520 |
| 2008-10-10 | 125 | 128 | 120 | 128 | 107,000 | 1,280 |
| 2008-10-09 | 126 | 139 | 126 | 130 | 52,000 | 1,300 |
| 2008-10-08 | 132 | 132 | 124 | 124 | 112,000 | 1,240 |
| 2008-10-07 | 126 | 137 | 126 | 132 | 105,000 | 1,320 |
| 2008-10-06 | 158 | 158 | 144 | 146 | 88,000 | 1,460 |
| 2008-10-03 | 163 | 163 | 158 | 159 | 32,000 | 1,590 |
| 2008-10-02 | 171 | 171 | 165 | 165 | 35,000 | 1,650 |
| 2008-10-01 | 174 | 175 | 172 | 172 | 22,000 | 1,720 |
| 2008-09-30 | 167 | 173 | 166 | 172 | 63,000 | 1,720 |
| 2008-09-29 | 184 | 184 | 180 | 182 | 41,000 | 1,820 |
| 2008-09-26 | 186 | 186 | 176 | 179 | 47,000 | 1,790 |
| 2008-09-25 | 184 | 186 | 183 | 184 | 15,000 | 1,840 |
| 2008-09-24 | 182 | 188 | 182 | 188 | 33,000 | 1,880 |
| 2008-09-22 | 195 | 197 | 184 | 186 | 109,000 | 1,860 |
| 2008-09-19 | 189 | 195 | 189 | 193 | 36,000 | 1,930 |
| 2008-09-18 | 183 | 188 | 183 | 187 | 41,000 | 1,870 |
| 2008-09-17 | 185 | 193 | 185 | 193 | 44,000 | 1,930 |
| 2008-09-16 | 180 | 182 | 178 | 182 | 49,000 | 1,820 |
| 2008-09-12 | 191 | 191 | 188 | 191 | 91,000 | 1,910 |
| 2008-09-11 | 189 | 192 | 188 | 189 | 54,000 | 1,890 |
| 2008-09-10 | 184 | 189 | 183 | 188 | 19,000 | 1,880 |
| 2008-09-09 | 189 | 190 | 186 | 186 | 24,000 | 1,860 |
| 2008-09-08 | 188 | 193 | 188 | 192 | 15,000 | 1,920 |
| 2008-09-05 | 189 | 189 | 180 | 186 | 59,000 | 1,860 |
| 2008-09-04 | 192 | 193 | 190 | 190 | 42,000 | 1,900 |
| 2008-09-03 | 192 | 193 | 190 | 192 | 16,000 | 1,920 |
| 2008-09-02 | 196 | 198 | 190 | 191 | 36,000 | 1,910 |
| 2008-09-01 | 199 | 199 | 196 | 196 | 15,000 | 1,960 |
| 2008-08-29 | 200 | 203 | 199 | 203 | 24,000 | 2,030 |
| 2008-08-28 | 198 | 198 | 193 | 196 | 19,000 | 1,960 |
| 2008-08-27 | 193 | 193 | 192 | 193 | 44,000 | 1,930 |
| 2008-08-26 | 192 | 194 | 192 | 194 | 35,000 | 1,940 |
| 2008-08-25 | 196 | 197 | 196 | 197 | 14,000 | 1,970 |
| 2008-08-22 | 200 | 200 | 192 | 194 | 14,000 | 1,940 |
| 2008-08-21 | 197 | 199 | 195 | 196 | 9,000 | 1,960 |
| 2008-08-20 | 193 | 199 | 193 | 195 | 18,000 | 1,950 |
| 2008-08-19 | 203 | 203 | 197 | 197 | 10,000 | 1,970 |
| 2008-08-18 | 200 | 207 | 200 | 203 | 29,000 | 2,030 |
| 2008-08-15 | 190 | 196 | 190 | 196 | 16,000 | 1,960 |
| 2008-08-14 | 190 | 196 | 189 | 194 | 26,000 | 1,940 |
| 2008-08-13 | 204 | 204 | 198 | 198 | 22,000 | 1,980 |
| 2008-08-12 | 209 | 209 | 207 | 207 | 75,000 | 2,070 |
| 2008-08-11 | 205 | 212 | 205 | 212 | 48,000 | 2,120 |
| 2008-08-08 | 203 | 204 | 201 | 204 | 33,000 | 2,040 |
| 2008-08-07 | 207 | 208 | 204 | 204 | 25,000 | 2,040 |
| 2008-08-06 | 206 | 209 | 204 | 208 | 24,000 | 2,080 |
| 2008-08-05 | 204 | 205 | 203 | 204 | 27,000 | 2,040 |
| 2008-08-04 | 206 | 206 | 204 | 205 | 23,000 | 2,050 |
| 2008-08-01 | 215 | 215 | 208 | 208 | 20,000 | 2,080 |
| 2008-07-31 | 213 | 214 | 211 | 214 | 24,000 | 2,140 |
| 2008-07-30 | 210 | 211 | 207 | 210 | 24,000 | 2,100 |
| 2008-07-29 | 207 | 210 | 206 | 209 | 17,000 | 2,090 |
| 2008-07-28 | 217 | 217 | 210 | 210 | 50,000 | 2,100 |
| 2008-07-25 | 207 | 212 | 207 | 212 | 19,000 | 2,120 |
| 2008-07-24 | 211 | 217 | 211 | 214 | 33,000 | 2,140 |
| 2008-07-23 | 213 | 215 | 213 | 213 | 21,000 | 2,130 |
| 2008-07-22 | 211 | 213 | 209 | 213 | 27,000 | 2,130 |
| 2008-07-18 | 213 | 213 | 206 | 206 | 27,000 | 2,060 |
| 2008-07-17 | 212 | 212 | 207 | 211 | 26,000 | 2,110 |
| 2008-07-16 | 204 | 208 | 202 | 207 | 24,000 | 2,070 |
| 2008-07-15 | 213 | 213 | 208 | 209 | 35,000 | 2,090 |
| 2008-07-14 | 218 | 218 | 210 | 210 | 161,000 | 2,100 |
| 2008-07-11 | 196 | 202 | 195 | 202 | 68,000 | 2,020 |
| 2008-07-10 | 196 | 197 | 195 | 196 | 37,000 | 1,960 |
| 2008-07-09 | 199 | 200 | 199 | 199 | 63,000 | 1,990 |
| 2008-07-08 | 204 | 204 | 199 | 200 | 46,000 | 2,000 |
| 2008-07-07 | 206 | 206 | 201 | 204 | 17,000 | 2,040 |
| 2008-07-04 | 203 | 207 | 203 | 205 | 36,000 | 2,050 |
| 2008-07-03 | 206 | 207 | 204 | 204 | 37,000 | 2,040 |
| 2008-07-02 | 210 | 211 | 207 | 207 | 54,000 | 2,070 |
| 2008-07-01 | 215 | 215 | 211 | 211 | 20,000 | 2,110 |
| 2008-06-30 | 208 | 212 | 208 | 211 | 25,000 | 2,110 |
| 2008-06-27 | 215 | 215 | 210 | 212 | 49,000 | 2,120 |
| 2008-06-26 | 218 | 218 | 214 | 214 | 35,000 | 2,140 |
| 2008-06-25 | 215 | 215 | 210 | 215 | 26,000 | 2,150 |
| 2008-06-24 | 215 | 220 | 215 | 217 | 30,000 | 2,170 |
| 2008-06-23 | 210 | 214 | 209 | 213 | 85,000 | 2,130 |
| 2008-06-20 | 215 | 215 | 212 | 212 | 46,000 | 2,120 |
| 2008-06-19 | 218 | 219 | 215 | 216 | 44,000 | 2,160 |
| 2008-06-18 | 222 | 222 | 218 | 220 | 39,000 | 2,200 |
| 2008-06-17 | 223 | 223 | 219 | 220 | 40,000 | 2,200 |
| 2008-06-16 | 225 | 225 | 219 | 223 | 75,000 | 2,230 |
| 2008-06-13 | 214 | 214 | 210 | 212 | 73,000 | 2,120 |
| 2008-06-12 | 217 | 219 | 214 | 219 | 132,000 | 2,190 |
| 2008-06-11 | 215 | 215 | 210 | 214 | 51,000 | 2,140 |
| 2008-06-10 | 215 | 218 | 211 | 212 | 27,000 | 2,120 |
| 2008-06-09 | 210 | 214 | 208 | 211 | 66,000 | 2,110 |
| 2008-06-06 | 225 | 227 | 219 | 219 | 76,000 | 2,190 |
| 2008-06-05 | 229 | 229 | 222 | 223 | 41,000 | 2,230 |
| 2008-06-04 | 219 | 225 | 218 | 225 | 93,000 | 2,250 |
| 2008-06-03 | 219 | 219 | 215 | 218 | 52,000 | 2,180 |
| 2008-06-02 | 220 | 221 | 217 | 219 | 32,000 | 2,190 |
| 2008-05-30 | 214 | 220 | 213 | 220 | 92,000 | 2,200 |
| 2008-05-29 | 213 | 214 | 212 | 213 | 35,000 | 2,130 |
| 2008-05-28 | 217 | 218 | 211 | 211 | 45,000 | 2,110 |
| 2008-05-27 | 218 | 220 | 216 | 218 | 61,000 | 2,180 |
| 2008-05-26 | 216 | 217 | 214 | 215 | 71,000 | 2,150 |
| 2008-05-23 | 218 | 222 | 218 | 222 | 57,000 | 2,220 |
| 2008-05-22 | 220 | 223 | 214 | 221 | 61,000 | 2,210 |
| 2008-05-21 | 218 | 224 | 218 | 223 | 74,000 | 2,230 |
| 2008-05-20 | 224 | 232 | 224 | 228 | 101,000 | 2,280 |
| 2008-05-19 | 210 | 235 | 210 | 235 | 208,000 | 2,350 |
| 2008-05-16 | 202 | 213 | 202 | 212 | 125,000 | 2,120 |
| 2008-05-15 | 201 | 204 | 201 | 204 | 36,000 | 2,040 |
| 2008-05-14 | 198 | 198 | 195 | 197 | 49,000 | 1,970 |
| 2008-05-13 | 201 | 201 | 196 | 197 | 22,000 | 1,970 |
| 2008-05-12 | 200 | 200 | 197 | 197 | 69,000 | 1,970 |
| 2008-05-09 | 204 | 204 | 199 | 201 | 45,000 | 2,010 |
| 2008-05-08 | 195 | 207 | 194 | 201 | 58,000 | 2,010 |
| 2008-05-07 | 197 | 199 | 193 | 198 | 35,000 | 1,980 |
| 2008-05-02 | 193 | 195 | 192 | 193 | 40,000 | 1,930 |
| 2008-05-01 | 199 | 199 | 192 | 192 | 54,000 | 1,920 |
| 2008-04-30 | 192 | 202 | 189 | 198 | 113,000 | 1,980 |
| 2008-04-28 | 195 | 195 | 192 | 194 | 46,000 | 1,940 |
| 2008-04-25 | 188 | 194 | 187 | 194 | 57,000 | 1,940 |
| 2008-04-24 | 188 | 188 | 186 | 188 | 16,000 | 1,880 |
| 2008-04-23 | 186 | 188 | 185 | 186 | 24,000 | 1,860 |
| 2008-04-22 | 188 | 189 | 186 | 186 | 18,000 | 1,860 |
| 2008-04-21 | 194 | 194 | 187 | 187 | 63,000 | 1,870 |
| 2008-04-18 | 183 | 199 | 183 | 190 | 111,000 | 1,900 |
| 2008-04-17 | 184 | 185 | 183 | 185 | 13,000 | 1,850 |
| 2008-04-16 | 182 | 182 | 181 | 182 | 9,000 | 1,820 |
| 2008-04-15 | 184 | 184 | 181 | 181 | 15,000 | 1,810 |
| 2008-04-14 | 188 | 188 | 182 | 183 | 100,000 | 1,830 |
| 2008-04-11 | 185 | 187 | 181 | 187 | 45,000 | 1,870 |
| 2008-04-10 | 187 | 187 | 185 | 185 | 19,000 | 1,850 |
| 2008-04-09 | 186 | 187 | 186 | 187 | 26,000 | 1,870 |
| 2008-04-08 | 188 | 189 | 187 | 188 | 14,000 | 1,880 |
| 2008-04-07 | 185 | 189 | 185 | 189 | 32,000 | 1,890 |
| 2008-04-04 | 189 | 190 | 188 | 188 | 15,000 | 1,880 |
| 2008-04-03 | 193 | 193 | 189 | 191 | 50,000 | 1,910 |
| 2008-04-02 | 191 | 195 | 191 | 191 | 38,000 | 1,910 |
| 2008-04-01 | 189 | 190 | 186 | 189 | 22,000 | 1,890 |
| 2008-03-31 | 190 | 190 | 186 | 188 | 18,000 | 1,880 |
| 2008-03-28 | 188 | 190 | 185 | 190 | 28,000 | 1,900 |
| 2008-03-27 | 190 | 191 | 188 | 190 | 31,000 | 1,900 |
| 2008-03-26 | 188 | 191 | 188 | 191 | 29,000 | 1,910 |
| 2008-03-25 | 193 | 193 | 188 | 189 | 65,000 | 1,890 |
| 2008-03-24 | 188 | 193 | 188 | 191 | 33,000 | 1,910 |
| 2008-03-21 | 189 | 192 | 188 | 192 | 45,000 | 1,920 |
| 2008-03-19 | 182 | 187 | 181 | 187 | 45,000 | 1,870 |
| 2008-03-18 | 177 | 179 | 172 | 179 | 24,000 | 1,790 |
| 2008-03-17 | 176 | 178 | 174 | 176 | 42,000 | 1,760 |
| 2008-03-14 | 185 | 189 | 179 | 183 | 101,000 | 1,830 |
| 2008-03-13 | 190 | 190 | 186 | 186 | 57,000 | 1,860 |
| 2008-03-12 | 197 | 197 | 191 | 192 | 91,000 | 1,920 |
| 2008-03-11 | 183 | 187 | 182 | 187 | 53,000 | 1,870 |
| 2008-03-10 | 183 | 185 | 183 | 184 | 36,000 | 1,840 |
| 2008-03-07 | 183 | 187 | 183 | 186 | 29,000 | 1,860 |
| 2008-03-06 | 184 | 188 | 184 | 185 | 28,000 | 1,850 |
| 2008-03-05 | 183 | 184 | 180 | 183 | 29,000 | 1,830 |
| 2008-03-04 | 186 | 187 | 185 | 186 | 32,000 | 1,860 |
| 2008-03-03 | 186 | 187 | 185 | 185 | 39,000 | 1,850 |
| 2008-02-29 | 190 | 193 | 190 | 191 | 46,000 | 1,910 |
| 2008-02-28 | 191 | 193 | 191 | 193 | 42,000 | 1,930 |
| 2008-02-27 | 197 | 197 | 191 | 192 | 60,000 | 1,920 |
| 2008-02-26 | 197 | 198 | 188 | 189 | 70,000 | 1,890 |
| 2008-02-25 | 188 | 191 | 188 | 191 | 37,000 | 1,910 |
| 2008-02-22 | 188 | 188 | 187 | 187 | 29,000 | 1,870 |
| 2008-02-21 | 187 | 189 | 186 | 187 | 54,000 | 1,870 |
| 2008-02-20 | 191 | 191 | 188 | 188 | 48,000 | 1,880 |
| 2008-02-19 | 189 | 191 | 189 | 191 | 55,000 | 1,910 |
| 2008-02-18 | 186 | 189 | 186 | 189 | 65,000 | 1,890 |
| 2008-02-15 | 181 | 185 | 181 | 184 | 31,000 | 1,840 |
| 2008-02-14 | 177 | 183 | 177 | 183 | 41,000 | 1,830 |
| 2008-02-13 | 179 | 182 | 176 | 176 | 84,000 | 1,760 |
| 2008-02-12 | 186 | 186 | 178 | 184 | 135,000 | 1,840 |
| 2008-02-08 | 182 | 184 | 182 | 184 | 44,000 | 1,840 |
| 2008-02-07 | 179 | 183 | 178 | 183 | 63,000 | 1,830 |
| 2008-02-06 | 185 | 186 | 179 | 182 | 92,000 | 1,820 |
| 2008-02-05 | 189 | 194 | 189 | 194 | 56,000 | 1,940 |
| 2008-02-04 | 188 | 194 | 188 | 192 | 63,000 | 1,920 |
| 2008-02-01 | 179 | 185 | 179 | 184 | 82,000 | 1,840 |
| 2008-01-31 | 176 | 184 | 176 | 184 | 75,000 | 1,840 |
| 2008-01-30 | 180 | 182 | 178 | 182 | 42,000 | 1,820 |
| 2008-01-29 | 179 | 180 | 177 | 179 | 58,000 | 1,790 |
| 2008-01-28 | 180 | 180 | 172 | 174 | 102,000 | 1,740 |
| 2008-01-25 | 170 | 179 | 170 | 177 | 137,000 | 1,770 |
| 2008-01-24 | 166 | 168 | 164 | 167 | 72,000 | 1,670 |
| 2008-01-23 | 156 | 162 | 156 | 162 | 141,000 | 1,620 |
| 2008-01-22 | 156 | 159 | 153 | 154 | 168,000 | 1,540 |
| 2008-01-21 | 168 | 169 | 163 | 163 | 144,000 | 1,630 |
| 2008-01-18 | 166 | 174 | 162 | 173 | 104,000 | 1,730 |
| 2008-01-17 | 165 | 170 | 165 | 169 | 156,000 | 1,690 |
| 2008-01-16 | 167 | 171 | 165 | 165 | 167,000 | 1,650 |
| 2008-01-15 | 201 | 201 | 176 | 177 | 302,000 | 1,770 |
| 2008-01-11 | 192 | 192 | 190 | 191 | 129,000 | 1,910 |
| 2008-01-10 | 195 | 195 | 192 | 192 | 90,000 | 1,920 |
| 2008-01-09 | 190 | 193 | 190 | 193 | 81,000 | 1,930 |
| 2008-01-08 | 191 | 193 | 190 | 191 | 103,000 | 1,910 |
| 2008-01-07 | 193 | 193 | 191 | 192 | 111,000 | 1,920 |
| 2008-01-04 | 196 | 199 | 193 | 193 | 109,000 | 1,930 |
分割・併合履歴 ： [2017-09-27]1株→0.1株