5958 三洋工業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 166 | 168 | 165 | 165 | 112,000 | 1,650 |
| 2012-12-27 | 163 | 165 | 162 | 163 | 142,000 | 1,630 |
| 2012-12-26 | 163 | 163 | 161 | 162 | 67,000 | 1,620 |
| 2012-12-25 | 160 | 163 | 160 | 163 | 42,000 | 1,630 |
| 2012-12-21 | 160 | 162 | 157 | 159 | 56,000 | 1,590 |
| 2012-12-20 | 160 | 162 | 160 | 160 | 76,000 | 1,600 |
| 2012-12-19 | 158 | 163 | 158 | 163 | 81,000 | 1,630 |
| 2012-12-18 | 157 | 158 | 156 | 156 | 22,000 | 1,560 |
| 2012-12-17 | 155 | 158 | 154 | 155 | 52,000 | 1,550 |
| 2012-12-14 | 153 | 155 | 152 | 154 | 62,000 | 1,540 |
| 2012-12-13 | 156 | 156 | 153 | 153 | 22,000 | 1,530 |
| 2012-12-12 | 153 | 156 | 153 | 156 | 87,000 | 1,560 |
| 2012-12-11 | 155 | 157 | 155 | 156 | 54,000 | 1,560 |
| 2012-12-10 | 158 | 159 | 156 | 157 | 53,000 | 1,570 |
| 2012-12-07 | 156 | 157 | 155 | 156 | 33,000 | 1,560 |
| 2012-12-06 | 153 | 155 | 153 | 155 | 52,000 | 1,550 |
| 2012-12-05 | 150 | 153 | 150 | 152 | 23,000 | 1,520 |
| 2012-12-04 | 151 | 152 | 150 | 152 | 37,000 | 1,520 |
| 2012-12-03 | 150 | 152 | 149 | 151 | 76,000 | 1,510 |
| 2012-11-30 | 150 | 150 | 148 | 149 | 27,000 | 1,490 |
| 2012-11-29 | 147 | 149 | 147 | 149 | 6,000 | 1,490 |
| 2012-11-28 | 148 | 149 | 147 | 148 | 20,000 | 1,480 |
| 2012-11-27 | 147 | 148 | 147 | 148 | 24,000 | 1,480 |
| 2012-11-26 | 148 | 149 | 147 | 148 | 39,000 | 1,480 |
| 2012-11-22 | 146 | 148 | 146 | 147 | 21,000 | 1,470 |
| 2012-11-21 | 143 | 146 | 143 | 146 | 14,000 | 1,460 |
| 2012-11-20 | 145 | 145 | 143 | 143 | 31,000 | 1,430 |
| 2012-11-19 | 144 | 145 | 143 | 145 | 39,000 | 1,450 |
| 2012-11-16 | 144 | 145 | 143 | 143 | 71,000 | 1,430 |
| 2012-11-15 | 143 | 145 | 141 | 145 | 53,000 | 1,450 |
| 2012-11-14 | 138 | 142 | 138 | 142 | 56,000 | 1,420 |
| 2012-11-13 | 144 | 144 | 138 | 138 | 53,000 | 1,380 |
| 2012-11-12 | 143 | 144 | 141 | 142 | 94,000 | 1,420 |
| 2012-11-09 | 149 | 149 | 146 | 146 | 43,000 | 1,460 |
| 2012-11-08 | 150 | 150 | 147 | 148 | 65,000 | 1,480 |
| 2012-11-07 | 146 | 148 | 145 | 148 | 48,000 | 1,480 |
| 2012-11-06 | 148 | 148 | 145 | 145 | 31,000 | 1,450 |
| 2012-11-05 | 145 | 146 | 144 | 145 | 33,000 | 1,450 |
| 2012-11-02 | 149 | 149 | 145 | 145 | 42,000 | 1,450 |
| 2012-11-01 | 151 | 152 | 146 | 148 | 96,000 | 1,480 |
| 2012-10-31 | 146 | 150 | 145 | 150 | 204,000 | 1,500 |
| 2012-10-30 | 141 | 147 | 139 | 145 | 249,000 | 1,450 |
| 2012-10-29 | 145 | 145 | 141 | 141 | 55,000 | 1,410 |
| 2012-10-26 | 146 | 146 | 144 | 144 | 13,000 | 1,440 |
| 2012-10-25 | 146 | 146 | 144 | 145 | 31,000 | 1,450 |
| 2012-10-24 | 144 | 145 | 142 | 145 | 34,000 | 1,450 |
| 2012-10-23 | 146 | 147 | 145 | 146 | 57,000 | 1,460 |
| 2012-10-22 | 143 | 146 | 142 | 145 | 34,000 | 1,450 |
| 2012-10-19 | 141 | 143 | 141 | 143 | 27,000 | 1,430 |
| 2012-10-18 | 138 | 141 | 138 | 141 | 15,000 | 1,410 |
| 2012-10-17 | 141 | 142 | 138 | 140 | 54,000 | 1,400 |
| 2012-10-16 | 143 | 143 | 137 | 142 | 85,000 | 1,420 |
| 2012-10-15 | 144 | 144 | 142 | 142 | 39,000 | 1,420 |
| 2012-10-12 | 141 | 144 | 140 | 143 | 143,000 | 1,430 |
| 2012-10-11 | 143 | 144 | 141 | 143 | 118,000 | 1,430 |
| 2012-10-10 | 142 | 146 | 140 | 145 | 309,000 | 1,450 |
| 2012-10-09 | 131 | 160 | 130 | 146 | 456,000 | 1,460 |
| 2012-10-05 | 131 | 131 | 128 | 128 | 11,000 | 1,280 |
| 2012-10-04 | 130 | 131 | 128 | 129 | 9,000 | 1,290 |
| 2012-10-03 | 131 | 131 | 127 | 128 | 26,000 | 1,280 |
| 2012-10-02 | 133 | 133 | 131 | 133 | 18,000 | 1,330 |
| 2012-10-01 | 136 | 136 | 133 | 133 | 16,000 | 1,330 |
| 2012-09-28 | 137 | 137 | 134 | 134 | 32,000 | 1,340 |
| 2012-09-27 | 135 | 136 | 134 | 136 | 27,000 | 1,360 |
| 2012-09-26 | 131 | 134 | 131 | 134 | 20,000 | 1,340 |
| 2012-09-25 | 132 | 133 | 131 | 133 | 21,000 | 1,330 |
| 2012-09-24 | 138 | 138 | 133 | 134 | 48,000 | 1,340 |
| 2012-09-21 | 138 | 139 | 137 | 138 | 28,000 | 1,380 |
| 2012-09-20 | 137 | 141 | 137 | 138 | 59,000 | 1,380 |
| 2012-09-19 | 136 | 136 | 134 | 136 | 27,000 | 1,360 |
| 2012-09-18 | 134 | 135 | 134 | 135 | 5,000 | 1,350 |
| 2012-09-14 | 135 | 135 | 131 | 134 | 50,000 | 1,340 |
| 2012-09-13 | 131 | 132 | 131 | 132 | 20,000 | 1,320 |
| 2012-09-12 | 131 | 133 | 131 | 133 | 71,000 | 1,330 |
| 2012-09-11 | 132 | 134 | 132 | 133 | 27,000 | 1,330 |
| 2012-09-10 | 130 | 131 | 129 | 131 | 16,000 | 1,310 |
| 2012-09-07 | 133 | 133 | 129 | 131 | 39,000 | 1,310 |
| 2012-09-06 | 134 | 134 | 129 | 132 | 20,000 | 1,320 |
| 2012-09-05 | 132 | 134 | 130 | 134 | 8,000 | 1,340 |
| 2012-09-04 | 132 | 132 | 131 | 131 | 9,000 | 1,310 |
| 2012-09-03 | 132 | 136 | 132 | 135 | 17,000 | 1,350 |
| 2012-08-31 | 138 | 138 | 132 | 132 | 12,000 | 1,320 |
| 2012-08-30 | 138 | 142 | 136 | 140 | 8,000 | 1,400 |
| 2012-08-29 | 136 | 137 | 134 | 137 | 4,000 | 1,370 |
| 2012-08-28 | 143 | 143 | 138 | 138 | 16,000 | 1,380 |
| 2012-08-27 | 146 | 146 | 144 | 145 | 21,000 | 1,450 |
| 2012-08-24 | 145 | 146 | 143 | 146 | 16,000 | 1,460 |
| 2012-08-23 | 144 | 144 | 143 | 143 | 10,000 | 1,430 |
| 2012-08-22 | 144 | 144 | 141 | 144 | 6,000 | 1,440 |
| 2012-08-21 | 139 | 143 | 139 | 143 | 14,000 | 1,430 |
| 2012-08-20 | 140 | 141 | 140 | 141 | 8,000 | 1,410 |
| 2012-08-17 | 141 | 142 | 140 | 142 | 11,000 | 1,420 |
| 2012-08-16 | 142 | 142 | 140 | 140 | 19,000 | 1,400 |
| 2012-08-15 | 141 | 141 | 140 | 141 | 8,000 | 1,410 |
| 2012-08-14 | 142 | 142 | 140 | 140 | 27,000 | 1,400 |
| 2012-08-13 | 141 | 142 | 141 | 142 | 48,000 | 1,420 |
| 2012-08-10 | 139 | 141 | 138 | 141 | 28,000 | 1,410 |
| 2012-08-09 | 138 | 138 | 137 | 138 | 18,000 | 1,380 |
| 2012-08-08 | 137 | 137 | 134 | 136 | 19,000 | 1,360 |
| 2012-08-07 | 134 | 136 | 134 | 136 | 11,000 | 1,360 |
| 2012-08-06 | 131 | 133 | 131 | 133 | 34,000 | 1,330 |
| 2012-08-03 | 133 | 133 | 132 | 133 | 8,000 | 1,330 |
| 2012-08-02 | 137 | 138 | 135 | 137 | 13,000 | 1,370 |
| 2012-08-01 | 136 | 138 | 136 | 138 | 4,000 | 1,380 |
| 2012-07-31 | 138 | 140 | 137 | 138 | 29,000 | 1,380 |
| 2012-07-30 | 136 | 136 | 132 | 136 | 15,000 | 1,360 |
| 2012-07-27 | 134 | 135 | 134 | 135 | 47,000 | 1,350 |
| 2012-07-26 | 132 | 134 | 130 | 134 | 23,000 | 1,340 |
| 2012-07-25 | 129 | 129 | 128 | 129 | 42,000 | 1,290 |
| 2012-07-24 | 133 | 133 | 126 | 129 | 101,000 | 1,290 |
| 2012-07-23 | 137 | 137 | 132 | 132 | 54,000 | 1,320 |
| 2012-07-20 | 141 | 141 | 138 | 138 | 15,000 | 1,380 |
| 2012-07-19 | 140 | 140 | 138 | 139 | 21,000 | 1,390 |
| 2012-07-18 | 141 | 141 | 139 | 139 | 15,000 | 1,390 |
| 2012-07-17 | 143 | 143 | 140 | 141 | 52,000 | 1,410 |
| 2012-07-13 | 144 | 144 | 143 | 143 | 26,000 | 1,430 |
| 2012-07-12 | 145 | 145 | 144 | 144 | 122,000 | 1,440 |
| 2012-07-11 | 149 | 150 | 146 | 148 | 67,000 | 1,480 |
| 2012-07-10 | 150 | 152 | 149 | 149 | 61,000 | 1,490 |
| 2012-07-09 | 151 | 151 | 149 | 149 | 22,000 | 1,490 |
| 2012-07-06 | 150 | 150 | 149 | 149 | 26,000 | 1,490 |
| 2012-07-05 | 154 | 154 | 148 | 148 | 101,000 | 1,480 |
| 2012-07-04 | 156 | 156 | 156 | 156 | 7,000 | 1,560 |
| 2012-07-03 | 155 | 155 | 152 | 154 | 28,000 | 1,540 |
| 2012-07-02 | 154 | 157 | 154 | 156 | 16,000 | 1,560 |
| 2012-06-29 | 152 | 156 | 150 | 156 | 20,000 | 1,560 |
| 2012-06-28 | 153 | 154 | 151 | 152 | 98,000 | 1,520 |
| 2012-06-27 | 150 | 151 | 147 | 150 | 90,000 | 1,500 |
| 2012-06-26 | 148 | 150 | 147 | 149 | 49,000 | 1,490 |
| 2012-06-25 | 146 | 150 | 146 | 150 | 32,000 | 1,500 |
| 2012-06-22 | 148 | 148 | 145 | 146 | 22,000 | 1,460 |
| 2012-06-21 | 146 | 148 | 146 | 146 | 6,000 | 1,460 |
| 2012-06-20 | 148 | 148 | 146 | 146 | 10,000 | 1,460 |
| 2012-06-19 | 147 | 147 | 145 | 147 | 6,000 | 1,470 |
| 2012-06-18 | 148 | 148 | 144 | 147 | 28,000 | 1,470 |
| 2012-06-15 | 147 | 147 | 143 | 144 | 17,000 | 1,440 |
| 2012-06-14 | 145 | 148 | 145 | 148 | 8,000 | 1,480 |
| 2012-06-13 | 146 | 146 | 144 | 146 | 28,000 | 1,460 |
| 2012-06-12 | 145 | 146 | 142 | 143 | 66,000 | 1,430 |
| 2012-06-11 | 146 | 150 | 145 | 149 | 34,000 | 1,490 |
| 2012-06-08 | 148 | 148 | 143 | 144 | 51,000 | 1,440 |
| 2012-06-07 | 146 | 146 | 142 | 145 | 32,000 | 1,450 |
| 2012-06-06 | 138 | 146 | 138 | 146 | 17,000 | 1,460 |
| 2012-06-05 | 132 | 134 | 132 | 133 | 9,000 | 1,330 |
| 2012-06-04 | 133 | 135 | 133 | 133 | 34,000 | 1,330 |
| 2012-06-01 | 142 | 142 | 141 | 141 | 4,000 | 1,410 |
| 2012-05-31 | 142 | 142 | 139 | 141 | 12,000 | 1,410 |
| 2012-05-30 | 140 | 144 | 138 | 144 | 35,000 | 1,440 |
| 2012-05-29 | 137 | 139 | 135 | 139 | 12,000 | 1,390 |
| 2012-05-28 | 143 | 143 | 136 | 140 | 26,000 | 1,400 |
| 2012-05-25 | 146 | 149 | 145 | 146 | 22,000 | 1,460 |
| 2012-05-24 | 145 | 146 | 142 | 146 | 12,000 | 1,460 |
| 2012-05-23 | 147 | 147 | 144 | 144 | 16,000 | 1,440 |
| 2012-05-22 | 148 | 148 | 144 | 147 | 40,000 | 1,470 |
| 2012-05-21 | 142 | 144 | 141 | 143 | 21,000 | 1,430 |
| 2012-05-18 | 142 | 143 | 142 | 143 | 23,000 | 1,430 |
| 2012-05-17 | 146 | 146 | 142 | 143 | 29,000 | 1,430 |
| 2012-05-16 | 146 | 147 | 141 | 144 | 33,000 | 1,440 |
| 2012-05-15 | 159 | 159 | 147 | 149 | 43,000 | 1,490 |
| 2012-05-14 | 167 | 168 | 158 | 159 | 94,000 | 1,590 |
| 2012-05-11 | 171 | 173 | 166 | 166 | 66,000 | 1,660 |
| 2012-05-10 | 164 | 171 | 164 | 170 | 55,000 | 1,700 |
| 2012-05-09 | 167 | 167 | 163 | 164 | 42,000 | 1,640 |
| 2012-05-08 | 173 | 173 | 164 | 166 | 41,000 | 1,660 |
| 2012-05-07 | 170 | 172 | 169 | 171 | 20,000 | 1,710 |
| 2012-05-02 | 176 | 176 | 174 | 174 | 8,000 | 1,740 |
| 2012-05-01 | 176 | 179 | 172 | 178 | 21,000 | 1,780 |
| 2012-04-27 | 176 | 180 | 176 | 179 | 56,000 | 1,790 |
| 2012-04-26 | 167 | 176 | 167 | 176 | 51,000 | 1,760 |
| 2012-04-25 | 168 | 169 | 167 | 167 | 14,000 | 1,670 |
| 2012-04-24 | 170 | 172 | 165 | 165 | 28,000 | 1,650 |
| 2012-04-23 | 170 | 172 | 170 | 172 | 12,000 | 1,720 |
| 2012-04-20 | 172 | 172 | 168 | 169 | 38,000 | 1,690 |
| 2012-04-19 | 173 | 174 | 172 | 172 | 4,000 | 1,720 |
| 2012-04-18 | 169 | 174 | 169 | 174 | 42,000 | 1,740 |
| 2012-04-17 | 169 | 172 | 169 | 172 | 11,000 | 1,720 |
| 2012-04-16 | 170 | 171 | 169 | 169 | 29,000 | 1,690 |
| 2012-04-13 | 171 | 173 | 170 | 171 | 64,000 | 1,710 |
| 2012-04-12 | 170 | 171 | 169 | 171 | 153,000 | 1,710 |
| 2012-04-11 | 176 | 176 | 172 | 174 | 50,000 | 1,740 |
| 2012-04-10 | 182 | 183 | 175 | 178 | 75,000 | 1,780 |
| 2012-04-09 | 187 | 187 | 184 | 184 | 13,000 | 1,840 |
| 2012-04-06 | 188 | 188 | 183 | 186 | 38,000 | 1,860 |
| 2012-04-05 | 186 | 188 | 185 | 188 | 22,000 | 1,880 |
| 2012-04-04 | 190 | 190 | 188 | 189 | 35,000 | 1,890 |
| 2012-04-03 | 192 | 192 | 189 | 190 | 26,000 | 1,900 |
| 2012-04-02 | 190 | 192 | 190 | 192 | 50,000 | 1,920 |
| 2012-03-30 | 186 | 192 | 186 | 191 | 58,000 | 1,910 |
| 2012-03-29 | 187 | 188 | 186 | 187 | 46,000 | 1,870 |
| 2012-03-28 | 190 | 190 | 188 | 189 | 35,000 | 1,890 |
| 2012-03-27 | 187 | 190 | 186 | 190 | 62,000 | 1,900 |
| 2012-03-26 | 186 | 188 | 185 | 188 | 44,000 | 1,880 |
| 2012-03-23 | 186 | 188 | 186 | 188 | 38,000 | 1,880 |
| 2012-03-22 | 188 | 189 | 186 | 186 | 53,000 | 1,860 |
| 2012-03-21 | 191 | 193 | 189 | 189 | 86,000 | 1,890 |
| 2012-03-19 | 194 | 194 | 191 | 191 | 68,000 | 1,910 |
| 2012-03-16 | 190 | 191 | 189 | 191 | 173,000 | 1,910 |
| 2012-03-15 | 188 | 188 | 184 | 186 | 154,000 | 1,860 |
| 2012-03-14 | 195 | 195 | 186 | 187 | 641,000 | 1,870 |
| 2012-03-13 | 182 | 183 | 181 | 181 | 61,000 | 1,810 |
| 2012-03-12 | 185 | 185 | 181 | 183 | 92,000 | 1,830 |
| 2012-03-09 | 184 | 189 | 183 | 184 | 328,000 | 1,840 |
| 2012-03-08 | 175 | 189 | 175 | 185 | 431,000 | 1,850 |
| 2012-03-07 | 172 | 174 | 171 | 174 | 29,000 | 1,740 |
| 2012-03-06 | 172 | 173 | 172 | 172 | 17,000 | 1,720 |
| 2012-03-05 | 171 | 172 | 171 | 171 | 13,000 | 1,710 |
| 2012-03-02 | 171 | 172 | 171 | 171 | 14,000 | 1,710 |
| 2012-03-01 | 174 | 174 | 171 | 171 | 39,000 | 1,710 |
| 2012-02-29 | 174 | 176 | 173 | 174 | 24,000 | 1,740 |
| 2012-02-28 | 176 | 176 | 174 | 174 | 29,000 | 1,740 |
| 2012-02-27 | 178 | 178 | 177 | 178 | 30,000 | 1,780 |
| 2012-02-24 | 178 | 178 | 176 | 178 | 32,000 | 1,780 |
| 2012-02-23 | 176 | 177 | 175 | 176 | 100,000 | 1,760 |
| 2012-02-22 | 171 | 174 | 169 | 174 | 41,000 | 1,740 |
| 2012-02-21 | 170 | 170 | 168 | 170 | 27,000 | 1,700 |
| 2012-02-20 | 172 | 172 | 170 | 170 | 19,000 | 1,700 |
| 2012-02-17 | 174 | 175 | 171 | 172 | 55,000 | 1,720 |
| 2012-02-16 | 177 | 177 | 175 | 175 | 17,000 | 1,750 |
| 2012-02-15 | 177 | 177 | 170 | 177 | 71,000 | 1,770 |
| 2012-02-14 | 172 | 173 | 170 | 173 | 42,000 | 1,730 |
| 2012-02-13 | 177 | 179 | 173 | 173 | 110,000 | 1,730 |
| 2012-02-10 | 182 | 182 | 178 | 182 | 46,000 | 1,820 |
| 2012-02-09 | 189 | 197 | 178 | 179 | 306,000 | 1,790 |
| 2012-02-08 | 179 | 185 | 179 | 184 | 126,000 | 1,840 |
| 2012-02-07 | 179 | 179 | 178 | 178 | 53,000 | 1,780 |
| 2012-02-06 | 178 | 179 | 177 | 179 | 30,000 | 1,790 |
| 2012-02-03 | 178 | 178 | 175 | 177 | 121,000 | 1,770 |
| 2012-02-02 | 176 | 178 | 176 | 176 | 52,000 | 1,760 |
| 2012-02-01 | 176 | 176 | 174 | 176 | 66,000 | 1,760 |
| 2012-01-31 | 175 | 178 | 175 | 177 | 71,000 | 1,770 |
| 2012-01-30 | 171 | 179 | 168 | 177 | 108,000 | 1,770 |
| 2012-01-27 | 168 | 172 | 168 | 170 | 86,000 | 1,700 |
| 2012-01-26 | 168 | 170 | 167 | 170 | 38,000 | 1,700 |
| 2012-01-25 | 169 | 171 | 166 | 168 | 117,000 | 1,680 |
| 2012-01-24 | 170 | 171 | 166 | 166 | 183,000 | 1,660 |
| 2012-01-23 | 162 | 166 | 162 | 165 | 39,000 | 1,650 |
| 2012-01-20 | 166 | 167 | 162 | 162 | 32,000 | 1,620 |
| 2012-01-19 | 161 | 165 | 161 | 165 | 64,000 | 1,650 |
| 2012-01-18 | 160 | 160 | 158 | 158 | 55,000 | 1,580 |
| 2012-01-17 | 152 | 159 | 152 | 159 | 68,000 | 1,590 |
| 2012-01-16 | 154 | 154 | 149 | 152 | 83,000 | 1,520 |
| 2012-01-13 | 154 | 156 | 154 | 156 | 21,000 | 1,560 |
| 2012-01-12 | 153 | 155 | 153 | 154 | 113,000 | 1,540 |
| 2012-01-11 | 157 | 160 | 154 | 156 | 124,000 | 1,560 |
| 2012-01-10 | 156 | 159 | 155 | 156 | 136,000 | 1,560 |
| 2012-01-06 | 155 | 155 | 152 | 154 | 25,000 | 1,540 |
| 2012-01-05 | 152 | 154 | 151 | 153 | 19,000 | 1,530 |
| 2012-01-04 | 149 | 151 | 149 | 151 | 19,000 | 1,510 |
分割・併合履歴 ： [2017-09-27]1株→0.1株