5958 三洋工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3014514714314788,0001,470
2011-12-2914514514014339,0001,430
2011-12-2814614614414519,0001,450
2011-12-2714514614414431,0001,440
2011-12-2614714914514930,0001,490
2011-12-2214214514214416,0001,440
2011-12-2114614614214216,0001,420
2011-12-2014414614314611,0001,460
2011-12-1914314514014246,0001,420
2011-12-1615015014614634,0001,460
2011-12-1515515515015236,0001,520
2011-12-1415715715515731,0001,570
2011-12-1315515815215799,0001,570
2011-12-1215815915615883,0001,580
2011-12-0915615815515868,0001,580
2011-12-0816216215515866,0001,580
2011-12-0715715915515885,0001,580
2011-12-0615315715115474,0001,540
2011-12-0515015215015121,0001,510
2011-12-0215215214915015,0001,500
2011-12-0115215414915258,0001,520
2011-11-30145156145149107,0001,490
2011-11-2914414514114525,0001,450
2011-11-2814014314014128,0001,410
2011-11-2513714113714012,0001,400
2011-11-2413413913213525,0001,350
2011-11-221341371341358,0001,350
2011-11-2113613713513511,0001,350
2011-11-1813813913813824,0001,380
2011-11-1714014314014310,0001,430
2011-11-1614614614014218,0001,420
2011-11-1514214614214513,0001,450
2011-11-1414814814414453,0001,440
2011-11-1114714914614930,0001,490
2011-11-1014414414314413,0001,440
2011-11-0914214414014324,0001,430
2011-11-0814514514014014,0001,400
2011-11-071461461421448,0001,440
2011-11-041441451431445,0001,440
2011-11-0214214414214413,0001,440
2011-11-0114314514214220,0001,420
2011-10-3114114414014326,0001,430
2011-10-2814214313914121,0001,410
2011-10-2714014013714030,0001,400
2011-10-2613813913813910,0001,390
2011-10-2513913913613721,0001,370
2011-10-2413613813613643,0001,360
2011-10-2113914013613829,0001,380
2011-10-201401401381396,0001,390
2011-10-1914414413913927,0001,390
2011-10-181451461451454,0001,450
2011-10-1715015014614641,0001,460
2011-10-141491491471497,0001,490
2011-10-1314714914714917,0001,490
2011-10-1214514614214660,0001,460
2011-10-1114414814314585,0001,450
2011-10-071421431421427,0001,420
2011-10-061421421401408,0001,400
2011-10-0514614613813811,0001,380
2011-10-0414114413614440,0001,440
2011-10-0314314414114316,0001,430
2011-09-3014714714314532,0001,450
2011-09-2914314514014544,0001,450
2011-09-2814014313914232,0001,420
2011-09-2714114113614033,0001,400
2011-09-2613613813413828,0001,380
2011-09-2214114113313628,0001,360
2011-09-2114214214014111,0001,410
2011-09-201441441401429,0001,420
2011-09-1614214314214310,0001,430
2011-09-151401411401415,0001,410
2011-09-141421421381409,0001,400
2011-09-1314114113414046,0001,400
2011-09-1215015014214269,0001,420
2011-09-0914415014414952,0001,490
2011-09-0814614614514626,0001,460
2011-09-0714414414214416,0001,440
2011-09-0614214213914228,0001,420
2011-09-051391391381397,0001,390
2011-09-0213914013813929,0001,390
2011-09-0113914013913912,0001,390
2011-08-311421421391396,0001,390
2011-08-3013914213814223,0001,420
2011-08-2914014013713776,0001,370
2011-08-2613714513514529,0001,450
2011-08-2513313613313512,0001,350
2011-08-2413413413013323,0001,330
2011-08-2313313313013119,0001,310
2011-08-2213613612913138,0001,310
2011-08-1913813913713918,0001,390
2011-08-1813713913713818,0001,380
2011-08-1713813913713718,0001,370
2011-08-1613613813613824,0001,380
2011-08-1513713713513537,0001,350
2011-08-12141142139139108,0001,390
2011-08-1113814413814447,0001,440
2011-08-1014514514214322,0001,430
2011-08-0913014413014470,0001,440
2011-08-0814414513513651,0001,360
2011-08-0514414914414439,0001,440
2011-08-0414515014514944,0001,490
2011-08-0314814914514549,0001,450
2011-08-0215615615315332,0001,530
2011-08-011571581571576,0001,570
2011-07-2915915915815821,0001,580
2011-07-2816016115916024,0001,600
2011-07-2716416415916287,0001,620
2011-07-2615916315916232,0001,620
2011-07-2515716015615982,0001,590
2011-07-2215915915815932,0001,590
2011-07-2116316315915955,0001,590
2011-07-201611621611625,0001,620
2011-07-1916016115916117,0001,610
2011-07-1516016315916046,0001,600
2011-07-1416416415916058,0001,600
2011-07-1316116616116475,0001,640
2011-07-12159161159161157,0001,610
2011-07-11160162160162108,0001,620
2011-07-0815816015816064,0001,600
2011-07-0715815815515773,0001,570
2011-07-0615815915515855,0001,580
2011-07-0515815815715720,0001,570
2011-07-0415715815415862,0001,580
2011-07-0115715815715825,0001,580
2011-06-3015515715515647,0001,560
2011-06-2915915915715823,0001,580
2011-06-2816016015615738,0001,570
2011-06-2716216216016122,0001,610
2011-06-2416316316016130,0001,610
2011-06-2316116315816385,0001,630
2011-06-2215716215616274,0001,620
2011-06-2115515715415693,0001,560
2011-06-20161162149153246,0001,530
2011-06-17169172158158518,0001,580
2011-06-161671801651731,446,0001,730
2011-06-15145170145169410,0001,690
2011-06-1414514714314735,0001,470
2011-06-1314114514114488,0001,440
2011-06-1014614614414489,0001,440
2011-06-0914414414314423,0001,440
2011-06-0814414414314317,0001,430
2011-06-0714514514214429,0001,440
2011-06-0614314314314314,0001,430
2011-06-0314614614314336,0001,430
2011-06-0214514614414523,0001,450
2011-06-0114714714414644,0001,460
2011-05-3114714914714728,0001,470
2011-05-3014414714414741,0001,470
2011-05-2714514514214471,0001,440
2011-05-2614514514414572,0001,450
2011-05-2513814113814156,0001,410
2011-05-2413814013814031,0001,400
2011-05-2314214314014036,0001,400
2011-05-2014614614314344,0001,430
2011-05-1914814814614658,0001,460
2011-05-1814214714014765,0001,470
2011-05-1713814313314276,0001,420
2011-05-1613614113614092,0001,400
2011-05-13147147136138136,0001,380
2011-05-1214614814414699,0001,460
2011-05-1114514614314688,0001,460
2011-05-1014914914614698,0001,460
2011-05-09140149138149130,0001,490
2011-05-0613713813313863,0001,380
2011-05-0213813813613865,0001,380
2011-04-2813213613013573,0001,350
2011-04-2713213313113286,0001,320
2011-04-2613313413213380,0001,330
2011-04-2513613713413591,0001,350
2011-04-2213513713513588,0001,350
2011-04-21139139136136107,0001,360
2011-04-2014314313613675,0001,360
2011-04-1914314314014278,0001,420
2011-04-1814514614414585,0001,450
2011-04-15150150145145142,0001,450
2011-04-14147150146150124,0001,500
2011-04-13148148145147168,0001,470
2011-04-12151157149150198,0001,500
2011-04-11146155146154201,0001,540
2011-04-08144148143146439,0001,460
2011-04-07157158148149360,0001,490
2011-04-06155159153154543,0001,540
2011-04-05169171151151708,0001,510
2011-04-041641761601672,045,0001,670
2011-04-011511651501611,057,0001,610
2011-03-31155158152153370,0001,530
2011-03-30141155141155496,0001,550
2011-03-29144149138145363,0001,450
2011-03-28136157135149542,0001,490
2011-03-25135148130131354,0001,310
2011-03-24124131120127251,0001,270
2011-03-23113126112123228,0001,230
2011-03-22106115106114146,0001,140
2011-03-1810010410010239,0001,020
2011-03-17941039010252,0001,020
2011-03-1686100869858,000980
2011-03-151041058488140,000880
2011-03-14104111104104204,0001,040
2011-03-1110710910710984,0001,090
2011-03-1011011010810920,0001,090
2011-03-0910911010910926,0001,090
2011-03-0810910910810810,0001,080
2011-03-0710810910710828,0001,080
2011-03-0410710810710737,0001,070
2011-03-0310610710610616,0001,060
2011-03-0210910910610629,0001,060
2011-03-0110811010710962,0001,090
2011-02-2810710810510848,0001,080
2011-02-2510510710510641,0001,060
2011-02-2410910910610741,0001,070
2011-02-2311011110910916,0001,090
2011-02-2211311311011159,0001,110
2011-02-2111411411111151,0001,110
2011-02-1811211311211321,0001,130
2011-02-1711011211011231,0001,120
2011-02-161111111101104,0001,100
2011-02-1511011111011182,0001,110
2011-02-14113113109111107,0001,110
2011-02-1011111310811273,0001,120
2011-02-0911311311011160,0001,110
2011-02-0811611611311331,0001,130
2011-02-0711511511311424,0001,140
2011-02-0411611611411626,0001,160
2011-02-031131141131147,0001,140
2011-02-0211211411211326,0001,130
2011-02-011101111101104,0001,100
2011-01-3111111211011220,0001,120
2011-01-2811611611311326,0001,130
2011-01-2711511611411639,0001,160
2011-01-2611211411211419,0001,140
2011-01-2511011211011213,0001,120
2011-01-2411011111011017,0001,100
2011-01-2111611611111148,0001,110
2011-01-2011711711711729,0001,170
2011-01-1911612011611987,0001,190
2011-01-181171171151157,0001,150
2011-01-1711511611411523,0001,150
2011-01-1411511711311341,0001,130
2011-01-1311811911711750,0001,170
2011-01-12118122118118175,0001,180
2011-01-11114120113119198,0001,190
2011-01-07110113108113135,0001,130
2011-01-0610810910710927,0001,090
2011-01-0510610710410746,0001,070
2011-01-0410410510410411,0001,040

分割・併合履歴 : [2017-09-27]1株→0.1株