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