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 |
---|---|---|---|---|---|---|
2011-12-30 | 145 | 147 | 143 | 147 | 88,000 | 1,470 |
2011-12-29 | 145 | 145 | 140 | 143 | 39,000 | 1,430 |
2011-12-28 | 146 | 146 | 144 | 145 | 19,000 | 1,450 |
2011-12-27 | 145 | 146 | 144 | 144 | 31,000 | 1,440 |
2011-12-26 | 147 | 149 | 145 | 149 | 30,000 | 1,490 |
2011-12-22 | 142 | 145 | 142 | 144 | 16,000 | 1,440 |
2011-12-21 | 146 | 146 | 142 | 142 | 16,000 | 1,420 |
2011-12-20 | 144 | 146 | 143 | 146 | 11,000 | 1,460 |
2011-12-19 | 143 | 145 | 140 | 142 | 46,000 | 1,420 |
2011-12-16 | 150 | 150 | 146 | 146 | 34,000 | 1,460 |
2011-12-15 | 155 | 155 | 150 | 152 | 36,000 | 1,520 |
2011-12-14 | 157 | 157 | 155 | 157 | 31,000 | 1,570 |
2011-12-13 | 155 | 158 | 152 | 157 | 99,000 | 1,570 |
2011-12-12 | 158 | 159 | 156 | 158 | 83,000 | 1,580 |
2011-12-09 | 156 | 158 | 155 | 158 | 68,000 | 1,580 |
2011-12-08 | 162 | 162 | 155 | 158 | 66,000 | 1,580 |
2011-12-07 | 157 | 159 | 155 | 158 | 85,000 | 1,580 |
2011-12-06 | 153 | 157 | 151 | 154 | 74,000 | 1,540 |
2011-12-05 | 150 | 152 | 150 | 151 | 21,000 | 1,510 |
2011-12-02 | 152 | 152 | 149 | 150 | 15,000 | 1,500 |
2011-12-01 | 152 | 154 | 149 | 152 | 58,000 | 1,520 |
2011-11-30 | 145 | 156 | 145 | 149 | 107,000 | 1,490 |
2011-11-29 | 144 | 145 | 141 | 145 | 25,000 | 1,450 |
2011-11-28 | 140 | 143 | 140 | 141 | 28,000 | 1,410 |
2011-11-25 | 137 | 141 | 137 | 140 | 12,000 | 1,400 |
2011-11-24 | 134 | 139 | 132 | 135 | 25,000 | 1,350 |
2011-11-22 | 134 | 137 | 134 | 135 | 8,000 | 1,350 |
2011-11-21 | 136 | 137 | 135 | 135 | 11,000 | 1,350 |
2011-11-18 | 138 | 139 | 138 | 138 | 24,000 | 1,380 |
2011-11-17 | 140 | 143 | 140 | 143 | 10,000 | 1,430 |
2011-11-16 | 146 | 146 | 140 | 142 | 18,000 | 1,420 |
2011-11-15 | 142 | 146 | 142 | 145 | 13,000 | 1,450 |
2011-11-14 | 148 | 148 | 144 | 144 | 53,000 | 1,440 |
2011-11-11 | 147 | 149 | 146 | 149 | 30,000 | 1,490 |
2011-11-10 | 144 | 144 | 143 | 144 | 13,000 | 1,440 |
2011-11-09 | 142 | 144 | 140 | 143 | 24,000 | 1,430 |
2011-11-08 | 145 | 145 | 140 | 140 | 14,000 | 1,400 |
2011-11-07 | 146 | 146 | 142 | 144 | 8,000 | 1,440 |
2011-11-04 | 144 | 145 | 143 | 144 | 5,000 | 1,440 |
2011-11-02 | 142 | 144 | 142 | 144 | 13,000 | 1,440 |
2011-11-01 | 143 | 145 | 142 | 142 | 20,000 | 1,420 |
2011-10-31 | 141 | 144 | 140 | 143 | 26,000 | 1,430 |
2011-10-28 | 142 | 143 | 139 | 141 | 21,000 | 1,410 |
2011-10-27 | 140 | 140 | 137 | 140 | 30,000 | 1,400 |
2011-10-26 | 138 | 139 | 138 | 139 | 10,000 | 1,390 |
2011-10-25 | 139 | 139 | 136 | 137 | 21,000 | 1,370 |
2011-10-24 | 136 | 138 | 136 | 136 | 43,000 | 1,360 |
2011-10-21 | 139 | 140 | 136 | 138 | 29,000 | 1,380 |
2011-10-20 | 140 | 140 | 138 | 139 | 6,000 | 1,390 |
2011-10-19 | 144 | 144 | 139 | 139 | 27,000 | 1,390 |
2011-10-18 | 145 | 146 | 145 | 145 | 4,000 | 1,450 |
2011-10-17 | 150 | 150 | 146 | 146 | 41,000 | 1,460 |
2011-10-14 | 149 | 149 | 147 | 149 | 7,000 | 1,490 |
2011-10-13 | 147 | 149 | 147 | 149 | 17,000 | 1,490 |
2011-10-12 | 145 | 146 | 142 | 146 | 60,000 | 1,460 |
2011-10-11 | 144 | 148 | 143 | 145 | 85,000 | 1,450 |
2011-10-07 | 142 | 143 | 142 | 142 | 7,000 | 1,420 |
2011-10-06 | 142 | 142 | 140 | 140 | 8,000 | 1,400 |
2011-10-05 | 146 | 146 | 138 | 138 | 11,000 | 1,380 |
2011-10-04 | 141 | 144 | 136 | 144 | 40,000 | 1,440 |
2011-10-03 | 143 | 144 | 141 | 143 | 16,000 | 1,430 |
2011-09-30 | 147 | 147 | 143 | 145 | 32,000 | 1,450 |
2011-09-29 | 143 | 145 | 140 | 145 | 44,000 | 1,450 |
2011-09-28 | 140 | 143 | 139 | 142 | 32,000 | 1,420 |
2011-09-27 | 141 | 141 | 136 | 140 | 33,000 | 1,400 |
2011-09-26 | 136 | 138 | 134 | 138 | 28,000 | 1,380 |
2011-09-22 | 141 | 141 | 133 | 136 | 28,000 | 1,360 |
2011-09-21 | 142 | 142 | 140 | 141 | 11,000 | 1,410 |
2011-09-20 | 144 | 144 | 140 | 142 | 9,000 | 1,420 |
2011-09-16 | 142 | 143 | 142 | 143 | 10,000 | 1,430 |
2011-09-15 | 140 | 141 | 140 | 141 | 5,000 | 1,410 |
2011-09-14 | 142 | 142 | 138 | 140 | 9,000 | 1,400 |
2011-09-13 | 141 | 141 | 134 | 140 | 46,000 | 1,400 |
2011-09-12 | 150 | 150 | 142 | 142 | 69,000 | 1,420 |
2011-09-09 | 144 | 150 | 144 | 149 | 52,000 | 1,490 |
2011-09-08 | 146 | 146 | 145 | 146 | 26,000 | 1,460 |
2011-09-07 | 144 | 144 | 142 | 144 | 16,000 | 1,440 |
2011-09-06 | 142 | 142 | 139 | 142 | 28,000 | 1,420 |
2011-09-05 | 139 | 139 | 138 | 139 | 7,000 | 1,390 |
2011-09-02 | 139 | 140 | 138 | 139 | 29,000 | 1,390 |
2011-09-01 | 139 | 140 | 139 | 139 | 12,000 | 1,390 |
2011-08-31 | 142 | 142 | 139 | 139 | 6,000 | 1,390 |
2011-08-30 | 139 | 142 | 138 | 142 | 23,000 | 1,420 |
2011-08-29 | 140 | 140 | 137 | 137 | 76,000 | 1,370 |
2011-08-26 | 137 | 145 | 135 | 145 | 29,000 | 1,450 |
2011-08-25 | 133 | 136 | 133 | 135 | 12,000 | 1,350 |
2011-08-24 | 134 | 134 | 130 | 133 | 23,000 | 1,330 |
2011-08-23 | 133 | 133 | 130 | 131 | 19,000 | 1,310 |
2011-08-22 | 136 | 136 | 129 | 131 | 38,000 | 1,310 |
2011-08-19 | 138 | 139 | 137 | 139 | 18,000 | 1,390 |
2011-08-18 | 137 | 139 | 137 | 138 | 18,000 | 1,380 |
2011-08-17 | 138 | 139 | 137 | 137 | 18,000 | 1,370 |
2011-08-16 | 136 | 138 | 136 | 138 | 24,000 | 1,380 |
2011-08-15 | 137 | 137 | 135 | 135 | 37,000 | 1,350 |
2011-08-12 | 141 | 142 | 139 | 139 | 108,000 | 1,390 |
2011-08-11 | 138 | 144 | 138 | 144 | 47,000 | 1,440 |
2011-08-10 | 145 | 145 | 142 | 143 | 22,000 | 1,430 |
2011-08-09 | 130 | 144 | 130 | 144 | 70,000 | 1,440 |
2011-08-08 | 144 | 145 | 135 | 136 | 51,000 | 1,360 |
2011-08-05 | 144 | 149 | 144 | 144 | 39,000 | 1,440 |
2011-08-04 | 145 | 150 | 145 | 149 | 44,000 | 1,490 |
2011-08-03 | 148 | 149 | 145 | 145 | 49,000 | 1,450 |
2011-08-02 | 156 | 156 | 153 | 153 | 32,000 | 1,530 |
2011-08-01 | 157 | 158 | 157 | 157 | 6,000 | 1,570 |
2011-07-29 | 159 | 159 | 158 | 158 | 21,000 | 1,580 |
2011-07-28 | 160 | 161 | 159 | 160 | 24,000 | 1,600 |
2011-07-27 | 164 | 164 | 159 | 162 | 87,000 | 1,620 |
2011-07-26 | 159 | 163 | 159 | 162 | 32,000 | 1,620 |
2011-07-25 | 157 | 160 | 156 | 159 | 82,000 | 1,590 |
2011-07-22 | 159 | 159 | 158 | 159 | 32,000 | 1,590 |
2011-07-21 | 163 | 163 | 159 | 159 | 55,000 | 1,590 |
2011-07-20 | 161 | 162 | 161 | 162 | 5,000 | 1,620 |
2011-07-19 | 160 | 161 | 159 | 161 | 17,000 | 1,610 |
2011-07-15 | 160 | 163 | 159 | 160 | 46,000 | 1,600 |
2011-07-14 | 164 | 164 | 159 | 160 | 58,000 | 1,600 |
2011-07-13 | 161 | 166 | 161 | 164 | 75,000 | 1,640 |
2011-07-12 | 159 | 161 | 159 | 161 | 157,000 | 1,610 |
2011-07-11 | 160 | 162 | 160 | 162 | 108,000 | 1,620 |
2011-07-08 | 158 | 160 | 158 | 160 | 64,000 | 1,600 |
2011-07-07 | 158 | 158 | 155 | 157 | 73,000 | 1,570 |
2011-07-06 | 158 | 159 | 155 | 158 | 55,000 | 1,580 |
2011-07-05 | 158 | 158 | 157 | 157 | 20,000 | 1,570 |
2011-07-04 | 157 | 158 | 154 | 158 | 62,000 | 1,580 |
2011-07-01 | 157 | 158 | 157 | 158 | 25,000 | 1,580 |
2011-06-30 | 155 | 157 | 155 | 156 | 47,000 | 1,560 |
2011-06-29 | 159 | 159 | 157 | 158 | 23,000 | 1,580 |
2011-06-28 | 160 | 160 | 156 | 157 | 38,000 | 1,570 |
2011-06-27 | 162 | 162 | 160 | 161 | 22,000 | 1,610 |
2011-06-24 | 163 | 163 | 160 | 161 | 30,000 | 1,610 |
2011-06-23 | 161 | 163 | 158 | 163 | 85,000 | 1,630 |
2011-06-22 | 157 | 162 | 156 | 162 | 74,000 | 1,620 |
2011-06-21 | 155 | 157 | 154 | 156 | 93,000 | 1,560 |
2011-06-20 | 161 | 162 | 149 | 153 | 246,000 | 1,530 |
2011-06-17 | 169 | 172 | 158 | 158 | 518,000 | 1,580 |
2011-06-16 | 167 | 180 | 165 | 173 | 1,446,000 | 1,730 |
2011-06-15 | 145 | 170 | 145 | 169 | 410,000 | 1,690 |
2011-06-14 | 145 | 147 | 143 | 147 | 35,000 | 1,470 |
2011-06-13 | 141 | 145 | 141 | 144 | 88,000 | 1,440 |
2011-06-10 | 146 | 146 | 144 | 144 | 89,000 | 1,440 |
2011-06-09 | 144 | 144 | 143 | 144 | 23,000 | 1,440 |
2011-06-08 | 144 | 144 | 143 | 143 | 17,000 | 1,430 |
2011-06-07 | 145 | 145 | 142 | 144 | 29,000 | 1,440 |
2011-06-06 | 143 | 143 | 143 | 143 | 14,000 | 1,430 |
2011-06-03 | 146 | 146 | 143 | 143 | 36,000 | 1,430 |
2011-06-02 | 145 | 146 | 144 | 145 | 23,000 | 1,450 |
2011-06-01 | 147 | 147 | 144 | 146 | 44,000 | 1,460 |
2011-05-31 | 147 | 149 | 147 | 147 | 28,000 | 1,470 |
2011-05-30 | 144 | 147 | 144 | 147 | 41,000 | 1,470 |
2011-05-27 | 145 | 145 | 142 | 144 | 71,000 | 1,440 |
2011-05-26 | 145 | 145 | 144 | 145 | 72,000 | 1,450 |
2011-05-25 | 138 | 141 | 138 | 141 | 56,000 | 1,410 |
2011-05-24 | 138 | 140 | 138 | 140 | 31,000 | 1,400 |
2011-05-23 | 142 | 143 | 140 | 140 | 36,000 | 1,400 |
2011-05-20 | 146 | 146 | 143 | 143 | 44,000 | 1,430 |
2011-05-19 | 148 | 148 | 146 | 146 | 58,000 | 1,460 |
2011-05-18 | 142 | 147 | 140 | 147 | 65,000 | 1,470 |
2011-05-17 | 138 | 143 | 133 | 142 | 76,000 | 1,420 |
2011-05-16 | 136 | 141 | 136 | 140 | 92,000 | 1,400 |
2011-05-13 | 147 | 147 | 136 | 138 | 136,000 | 1,380 |
2011-05-12 | 146 | 148 | 144 | 146 | 99,000 | 1,460 |
2011-05-11 | 145 | 146 | 143 | 146 | 88,000 | 1,460 |
2011-05-10 | 149 | 149 | 146 | 146 | 98,000 | 1,460 |
2011-05-09 | 140 | 149 | 138 | 149 | 130,000 | 1,490 |
2011-05-06 | 137 | 138 | 133 | 138 | 63,000 | 1,380 |
2011-05-02 | 138 | 138 | 136 | 138 | 65,000 | 1,380 |
2011-04-28 | 132 | 136 | 130 | 135 | 73,000 | 1,350 |
2011-04-27 | 132 | 133 | 131 | 132 | 86,000 | 1,320 |
2011-04-26 | 133 | 134 | 132 | 133 | 80,000 | 1,330 |
2011-04-25 | 136 | 137 | 134 | 135 | 91,000 | 1,350 |
2011-04-22 | 135 | 137 | 135 | 135 | 88,000 | 1,350 |
2011-04-21 | 139 | 139 | 136 | 136 | 107,000 | 1,360 |
2011-04-20 | 143 | 143 | 136 | 136 | 75,000 | 1,360 |
2011-04-19 | 143 | 143 | 140 | 142 | 78,000 | 1,420 |
2011-04-18 | 145 | 146 | 144 | 145 | 85,000 | 1,450 |
2011-04-15 | 150 | 150 | 145 | 145 | 142,000 | 1,450 |
2011-04-14 | 147 | 150 | 146 | 150 | 124,000 | 1,500 |
2011-04-13 | 148 | 148 | 145 | 147 | 168,000 | 1,470 |
2011-04-12 | 151 | 157 | 149 | 150 | 198,000 | 1,500 |
2011-04-11 | 146 | 155 | 146 | 154 | 201,000 | 1,540 |
2011-04-08 | 144 | 148 | 143 | 146 | 439,000 | 1,460 |
2011-04-07 | 157 | 158 | 148 | 149 | 360,000 | 1,490 |
2011-04-06 | 155 | 159 | 153 | 154 | 543,000 | 1,540 |
2011-04-05 | 169 | 171 | 151 | 151 | 708,000 | 1,510 |
2011-04-04 | 164 | 176 | 160 | 167 | 2,045,000 | 1,670 |
2011-04-01 | 151 | 165 | 150 | 161 | 1,057,000 | 1,610 |
2011-03-31 | 155 | 158 | 152 | 153 | 370,000 | 1,530 |
2011-03-30 | 141 | 155 | 141 | 155 | 496,000 | 1,550 |
2011-03-29 | 144 | 149 | 138 | 145 | 363,000 | 1,450 |
2011-03-28 | 136 | 157 | 135 | 149 | 542,000 | 1,490 |
2011-03-25 | 135 | 148 | 130 | 131 | 354,000 | 1,310 |
2011-03-24 | 124 | 131 | 120 | 127 | 251,000 | 1,270 |
2011-03-23 | 113 | 126 | 112 | 123 | 228,000 | 1,230 |
2011-03-22 | 106 | 115 | 106 | 114 | 146,000 | 1,140 |
2011-03-18 | 100 | 104 | 100 | 102 | 39,000 | 1,020 |
2011-03-17 | 94 | 103 | 90 | 102 | 52,000 | 1,020 |
2011-03-16 | 86 | 100 | 86 | 98 | 58,000 | 980 |
2011-03-15 | 104 | 105 | 84 | 88 | 140,000 | 880 |
2011-03-14 | 104 | 111 | 104 | 104 | 204,000 | 1,040 |
2011-03-11 | 107 | 109 | 107 | 109 | 84,000 | 1,090 |
2011-03-10 | 110 | 110 | 108 | 109 | 20,000 | 1,090 |
2011-03-09 | 109 | 110 | 109 | 109 | 26,000 | 1,090 |
2011-03-08 | 109 | 109 | 108 | 108 | 10,000 | 1,080 |
2011-03-07 | 108 | 109 | 107 | 108 | 28,000 | 1,080 |
2011-03-04 | 107 | 108 | 107 | 107 | 37,000 | 1,070 |
2011-03-03 | 106 | 107 | 106 | 106 | 16,000 | 1,060 |
2011-03-02 | 109 | 109 | 106 | 106 | 29,000 | 1,060 |
2011-03-01 | 108 | 110 | 107 | 109 | 62,000 | 1,090 |
2011-02-28 | 107 | 108 | 105 | 108 | 48,000 | 1,080 |
2011-02-25 | 105 | 107 | 105 | 106 | 41,000 | 1,060 |
2011-02-24 | 109 | 109 | 106 | 107 | 41,000 | 1,070 |
2011-02-23 | 110 | 111 | 109 | 109 | 16,000 | 1,090 |
2011-02-22 | 113 | 113 | 110 | 111 | 59,000 | 1,110 |
2011-02-21 | 114 | 114 | 111 | 111 | 51,000 | 1,110 |
2011-02-18 | 112 | 113 | 112 | 113 | 21,000 | 1,130 |
2011-02-17 | 110 | 112 | 110 | 112 | 31,000 | 1,120 |
2011-02-16 | 111 | 111 | 110 | 110 | 4,000 | 1,100 |
2011-02-15 | 110 | 111 | 110 | 111 | 82,000 | 1,110 |
2011-02-14 | 113 | 113 | 109 | 111 | 107,000 | 1,110 |
2011-02-10 | 111 | 113 | 108 | 112 | 73,000 | 1,120 |
2011-02-09 | 113 | 113 | 110 | 111 | 60,000 | 1,110 |
2011-02-08 | 116 | 116 | 113 | 113 | 31,000 | 1,130 |
2011-02-07 | 115 | 115 | 113 | 114 | 24,000 | 1,140 |
2011-02-04 | 116 | 116 | 114 | 116 | 26,000 | 1,160 |
2011-02-03 | 113 | 114 | 113 | 114 | 7,000 | 1,140 |
2011-02-02 | 112 | 114 | 112 | 113 | 26,000 | 1,130 |
2011-02-01 | 110 | 111 | 110 | 110 | 4,000 | 1,100 |
2011-01-31 | 111 | 112 | 110 | 112 | 20,000 | 1,120 |
2011-01-28 | 116 | 116 | 113 | 113 | 26,000 | 1,130 |
2011-01-27 | 115 | 116 | 114 | 116 | 39,000 | 1,160 |
2011-01-26 | 112 | 114 | 112 | 114 | 19,000 | 1,140 |
2011-01-25 | 110 | 112 | 110 | 112 | 13,000 | 1,120 |
2011-01-24 | 110 | 111 | 110 | 110 | 17,000 | 1,100 |
2011-01-21 | 116 | 116 | 111 | 111 | 48,000 | 1,110 |
2011-01-20 | 117 | 117 | 117 | 117 | 29,000 | 1,170 |
2011-01-19 | 116 | 120 | 116 | 119 | 87,000 | 1,190 |
2011-01-18 | 117 | 117 | 115 | 115 | 7,000 | 1,150 |
2011-01-17 | 115 | 116 | 114 | 115 | 23,000 | 1,150 |
2011-01-14 | 115 | 117 | 113 | 113 | 41,000 | 1,130 |
2011-01-13 | 118 | 119 | 117 | 117 | 50,000 | 1,170 |
2011-01-12 | 118 | 122 | 118 | 118 | 175,000 | 1,180 |
2011-01-11 | 114 | 120 | 113 | 119 | 198,000 | 1,190 |
2011-01-07 | 110 | 113 | 108 | 113 | 135,000 | 1,130 |
2011-01-06 | 108 | 109 | 107 | 109 | 27,000 | 1,090 |
2011-01-05 | 106 | 107 | 104 | 107 | 46,000 | 1,070 |
2011-01-04 | 104 | 105 | 104 | 104 | 11,000 | 1,040 |
分割・併合履歴 : [2017-09-27]1株→0.1株