5958 三洋工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	103	103	102	102	16,000	1,020
2010-12-29	104	104	103	103	17,000	1,030
2010-12-28	106	106	104	104	4,000	1,040
2010-12-27	107	107	105	106	64,000	1,060
2010-12-24	108	108	104	106	59,000	1,060
2010-12-22	108	108	107	108	28,000	1,080
2010-12-21	108	109	108	108	33,000	1,080
2010-12-20	111	111	109	109	29,000	1,090
2010-12-17	110	110	108	110	54,000	1,100
2010-12-16	111	111	107	108	119,000	1,080
2010-12-15	110	112	109	110	67,000	1,100
2010-12-14	109	109	108	109	117,000	1,090
2010-12-13	111	111	109	109	103,000	1,090
2010-12-10	112	112	110	110	127,000	1,100
2010-12-09	108	124	108	111	321,000	1,110
2010-12-08	105	106	105	106	105,000	1,060
2010-12-07	104	104	103	104	56,000	1,040
2010-12-06	102	104	102	103	12,000	1,030
2010-12-03	104	104	103	103	35,000	1,030
2010-12-02	103	104	103	104	51,000	1,040
2010-12-01	103	103	102	103	10,000	1,030
2010-11-30	105	105	103	103	12,000	1,030
2010-11-29	106	106	103	105	49,000	1,050
2010-11-26	104	105	104	104	14,000	1,040
2010-11-25	101	104	101	104	51,000	1,040
2010-11-24	102	102	101	101	17,000	1,010
2010-11-22	102	103	102	102	11,000	1,020
2010-11-19	103	104	102	102	31,000	1,020
2010-11-18	100	103	100	101	24,000	1,010
2010-11-17	100	100	99	100	9,000	1,000
2010-11-16	103	104	100	100	28,000	1,000
2010-11-15	105	105	103	103	25,000	1,030
2010-11-12	106	107	105	106	84,000	1,060
2010-11-11	103	107	103	107	43,000	1,070
2010-11-10	100	102	100	102	30,000	1,020
2010-11-09	100	100	98	99	12,000	990
2010-11-08	99	100	98	99	33,000	990
2010-11-05	97	100	97	100	13,000	1,000
2010-11-04	95	96	95	96	23,000	960
2010-11-02	96	96	93	94	38,000	940
2010-11-01	93	101	93	96	24,000	960
2010-10-29	94	94	92	92	33,000	920
2010-10-28	99	99	96	96	39,000	960
2010-10-27	100	100	98	98	60,000	980
2010-10-26	100	102	100	100	55,000	1,000
2010-10-25	100	101	99	100	30,000	1,000
2010-10-22	99	100	98	99	35,000	990
2010-10-21	101	101	99	99	30,000	990
2010-10-20	103	104	100	101	77,000	1,010
2010-10-19	103	107	103	105	15,000	1,050
2010-10-18	105	105	103	104	16,000	1,040
2010-10-15	106	106	104	105	34,000	1,050
2010-10-14	106	109	106	108	18,000	1,080
2010-10-13	107	109	105	106	88,000	1,060
2010-10-12	117	117	106	106	135,000	1,060
2010-10-08	119	119	116	116	53,000	1,160
2010-10-07	121	121	117	119	36,000	1,190
2010-10-06	120	120	117	120	14,000	1,200
2010-10-05	119	119	117	118	15,000	1,180
2010-10-04	121	121	119	119	2,000	1,190
2010-10-01	119	120	118	119	13,000	1,190
2010-09-30	123	123	120	120	19,000	1,200
2010-09-29	122	126	118	126	27,000	1,260
2010-09-28	119	121	119	121	5,000	1,210
2010-09-27	118	122	118	119	57,000	1,190
2010-09-24	120	122	120	121	17,000	1,210
2010-09-22	121	121	120	120	10,000	1,200
2010-09-21	121	122	120	120	36,000	1,200
2010-09-17	121	122	120	122	35,000	1,220
2010-09-16	125	126	122	122	10,000	1,220
2010-09-15	122	124	122	123	23,000	1,230
2010-09-14	125	125	124	124	11,000	1,240
2010-09-13	126	126	124	124	67,000	1,240
2010-09-10	123	125	123	124	59,000	1,240
2010-09-09	125	125	123	123	28,000	1,230
2010-09-08	122	122	121	121	19,000	1,210
2010-09-07	123	124	122	122	13,000	1,220
2010-09-06	124	126	121	122	33,000	1,220
2010-09-03	122	125	122	125	15,000	1,250
2010-09-02	122	123	122	123	9,000	1,230
2010-09-01	126	126	121	121	12,000	1,210
2010-08-31	126	126	124	124	8,000	1,240
2010-08-30	128	128	124	126	13,000	1,260
2010-08-27	119	125	118	125	33,000	1,250
2010-08-26	119	120	118	119	33,000	1,190
2010-08-25	121	121	117	118	17,000	1,180
2010-08-24	123	123	120	121	17,000	1,210
2010-08-23	136	136	119	123	85,000	1,230
2010-08-20	130	131	129	129	9,000	1,290
2010-08-19	130	130	128	128	11,000	1,280
2010-08-18	127	129	127	127	15,000	1,270
2010-08-17	128	129	126	128	12,000	1,280
2010-08-16	126	127	126	127	12,000	1,270
2010-08-13	125	126	125	126	4,000	1,260
2010-08-12	121	125	121	125	83,000	1,250
2010-08-11	127	127	125	126	37,000	1,260
2010-08-10	133	133	126	127	61,000	1,270
2010-08-09	132	132	129	132	19,000	1,320
2010-08-06	128	132	128	132	9,000	1,320
2010-08-05	127	128	126	128	6,000	1,280
2010-08-04	128	128	125	126	27,000	1,260
2010-08-03	128	131	128	131	10,000	1,310
2010-08-02	128	129	126	126	12,000	1,260
2010-07-30	129	129	126	126	13,000	1,260
2010-07-29	130	135	130	133	8,000	1,330
2010-07-28	133	133	131	133	6,000	1,330
2010-07-27	136	136	126	133	43,000	1,330
2010-07-26	128	134	128	133	23,000	1,330
2010-07-23	129	129	126	128	10,000	1,280
2010-07-22	123	128	123	128	18,000	1,280
2010-07-21	128	128	123	126	16,000	1,260
2010-07-20	127	129	127	129	3,000	1,290
2010-07-16	130	130	127	127	10,000	1,270
2010-07-15	129	129	129	129	5,000	1,290
2010-07-14	136	136	133	134	13,000	1,340
2010-07-13	134	135	127	133	22,000	1,330
2010-07-12	137	137	135	135	116,000	1,350
2010-07-09	131	133	130	132	36,000	1,320
2010-07-08	128	130	128	129	20,000	1,290
2010-07-07	129	129	125	125	28,000	1,250
2010-07-06	126	128	126	128	15,000	1,280
2010-07-05	122	127	122	126	14,000	1,260
2010-07-02	121	124	121	123	10,000	1,230
2010-07-01	120	121	120	121	14,000	1,210
2010-06-30	123	126	122	123	13,000	1,230
2010-06-29	127	127	124	127	18,000	1,270
2010-06-28	128	128	127	128	32,000	1,280
2010-06-25	126	129	126	128	28,000	1,280
2010-06-24	129	130	129	129	13,000	1,290
2010-06-23	133	133	128	129	15,000	1,290
2010-06-22	134	134	131	133	11,000	1,330
2010-06-21	132	136	132	136	10,000	1,360
2010-06-18	131	136	131	133	27,000	1,330
2010-06-17	135	135	132	133	13,000	1,330
2010-06-16	136	136	133	134	38,000	1,340
2010-06-15	129	132	129	131	17,000	1,310
2010-06-14	129	133	129	129	133,000	1,290
2010-06-11	131	134	131	134	72,000	1,340
2010-06-10	129	129	127	129	19,000	1,290
2010-06-09	125	126	125	126	14,000	1,260
2010-06-08	124	125	124	125	13,000	1,250
2010-06-07	125	125	124	125	31,000	1,250
2010-06-04	128	129	128	129	14,000	1,290
2010-06-03	127	130	127	127	37,000	1,270
2010-06-02	129	129	126	126	26,000	1,260
2010-06-01	128	129	127	129	19,000	1,290
2010-05-31	128	131	126	127	45,000	1,270
2010-05-28	133	133	127	128	50,000	1,280
2010-05-27	133	133	132	132	33,000	1,320
2010-05-26	138	138	133	134	76,000	1,340
2010-05-25	129	143	129	143	57,000	1,430
2010-05-24	133	137	133	133	60,000	1,330
2010-05-21	129	138	127	138	42,000	1,380
2010-05-20	140	140	137	139	10,000	1,390
2010-05-19	139	143	139	140	40,000	1,400
2010-05-18	146	146	142	144	88,000	1,440
2010-05-17	136	147	136	145	182,000	1,450
2010-05-14	134	141	132	137	67,000	1,370
2010-05-13	135	135	132	133	18,000	1,330
2010-05-12	131	132	128	132	117,000	1,320
2010-05-11	134	137	131	131	42,000	1,310
2010-05-10	127	130	127	129	38,000	1,290
2010-05-07	126	129	126	128	41,000	1,280
2010-05-06	135	138	133	133	41,000	1,330
2010-04-30	140	140	139	139	17,000	1,390
2010-04-28	137	145	137	138	86,000	1,380
2010-04-27	140	147	139	141	112,000	1,410
2010-04-26	134	138	134	138	59,000	1,380
2010-04-23	134	134	133	134	7,000	1,340
2010-04-22	135	135	132	134	34,000	1,340
2010-04-21	135	136	134	136	31,000	1,360
2010-04-20	133	134	132	133	32,000	1,330
2010-04-19	135	135	127	133	58,000	1,330
2010-04-16	145	145	139	141	47,000	1,410
2010-04-15	142	144	142	144	26,000	1,440
2010-04-14	143	143	139	143	28,000	1,430
2010-04-13	144	146	137	139	29,000	1,390
2010-04-12	140	142	140	142	85,000	1,420
2010-04-09	137	139	137	139	51,000	1,390
2010-04-08	138	138	136	136	25,000	1,360
2010-04-07	137	139	135	139	27,000	1,390
2010-04-06	137	137	135	136	21,000	1,360
2010-04-05	137	138	135	137	50,000	1,370
2010-04-02	134	137	134	137	31,000	1,370
2010-04-01	133	135	132	133	45,000	1,330
2010-03-31	133	137	132	132	59,000	1,320
2010-03-30	134	135	133	134	25,000	1,340
2010-03-29	133	134	132	134	32,000	1,340
2010-03-26	129	131	128	131	24,000	1,310
2010-03-25	128	131	128	130	35,000	1,300
2010-03-24	128	131	128	130	19,000	1,300
2010-03-23	128	130	128	129	16,000	1,290
2010-03-19	129	130	128	128	14,000	1,280
2010-03-18	128	129	127	129	29,000	1,290
2010-03-17	127	128	124	128	31,000	1,280
2010-03-16	127	127	126	126	10,000	1,260
2010-03-15	129	129	126	127	15,000	1,270
2010-03-12	126	126	124	126	111,000	1,260
2010-03-11	126	126	124	124	41,000	1,240
2010-03-10	125	126	124	124	40,000	1,240
2010-03-09	125	125	122	122	27,000	1,220
2010-03-08	126	126	124	124	25,000	1,240
2010-03-05	121	123	121	123	17,000	1,230
2010-03-04	125	125	121	121	24,000	1,210
2010-03-03	124	125	120	125	35,000	1,250
2010-03-02	120	123	119	123	30,000	1,230
2010-03-01	118	122	118	120	73,000	1,200
2010-02-26	113	115	113	115	16,000	1,150
2010-02-25	114	116	114	116	16,000	1,160
2010-02-24	114	114	112	112	20,000	1,120
2010-02-23	117	117	114	115	22,000	1,150
2010-02-22	115	116	114	114	24,000	1,140
2010-02-19	117	117	113	115	42,000	1,150
2010-02-18	118	120	118	119	11,000	1,190
2010-02-17	118	120	116	120	23,000	1,200
2010-02-16	116	116	115	115	6,000	1,150
2010-02-15	117	117	116	116	8,000	1,160
2010-02-12	115	117	115	117	100,000	1,170
2010-02-10	118	118	115	118	87,000	1,180
2010-02-09	120	120	118	118	49,000	1,180
2010-02-08	122	122	120	120	27,000	1,200
2010-02-05	124	124	122	122	25,000	1,220
2010-02-04	124	125	123	125	9,000	1,250
2010-02-03	126	126	124	124	19,000	1,240
2010-02-02	123	124	123	123	19,000	1,230
2010-02-01	124	124	121	121	25,000	1,210
2010-01-29	122	125	122	122	35,000	1,220
2010-01-28	123	123	122	123	3,000	1,230
2010-01-27	126	126	123	123	31,000	1,230
2010-01-26	124	126	124	125	35,000	1,250
2010-01-25	123	125	123	124	40,000	1,240
2010-01-22	128	128	123	127	24,000	1,270
2010-01-21	125	128	124	127	21,000	1,270
2010-01-20	128	128	126	128	15,000	1,280
2010-01-19	128	129	127	129	24,000	1,290
2010-01-18	127	132	127	129	34,000	1,290
2010-01-15	131	132	128	131	75,000	1,310
2010-01-14	132	134	132	133	16,000	1,330
2010-01-13	132	133	132	133	26,000	1,330
2010-01-12	131	134	130	132	205,000	1,320
2010-01-08	132	141	132	138	96,000	1,380
2010-01-07	132	132	130	130	37,000	1,300
2010-01-06	128	131	128	130	32,000	1,300
2010-01-05	127	127	125	126	13,000	1,260
2010-01-04	121	127	121	124	44,000	1,240

分割・併合履歴： [2017-09-27]1株→0.1株