1. HOME >
  2. 株価時系列 >
  3. 5958 >
  4. 2013年

5958 三洋工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3018719018618951,0001,890
2013-12-2718718718518768,0001,870
2013-12-2617818417818463,0001,840
2013-12-2517617717417792,0001,770
2013-12-2417717717517662,0001,760
2013-12-2017918017517996,0001,790
2013-12-1918118217918142,0001,810
2013-12-1818118118018122,0001,810
2013-12-1718118117818132,0001,810
2013-12-1618318317918142,0001,810
2013-12-1318018117918095,0001,800
2013-12-1218218318118263,0001,820
2013-12-1118718718418452,0001,840
2013-12-1018518718318743,0001,870
2013-12-0918818818618717,0001,870
2013-12-0618618818518530,0001,850
2013-12-0518818818618640,0001,860
2013-12-0418718718418534,0001,850
2013-12-0318918918718715,0001,870
2013-12-0218719018718732,0001,870
2013-11-2918718818718716,0001,870
2013-11-2818819018718838,0001,880
2013-11-2718818918818921,0001,890
2013-11-2618818818718712,0001,870
2013-11-2518618918618837,0001,880
2013-11-2219019018718823,0001,880
2013-11-2118819018718850,0001,880
2013-11-2018818818618757,0001,870
2013-11-1919019018718729,0001,870
2013-11-1819019118919031,0001,900
2013-11-1518818918618934,0001,890
2013-11-1418818818518754,0001,870
2013-11-1318618618218436,0001,840
2013-11-12182186180184148,0001,840
2013-11-1118518718418643,0001,860
2013-11-0818718718518547,0001,850
2013-11-0718518918218480,0001,840
2013-11-0618018718018182,0001,810
2013-11-0518118117818029,0001,800
2013-11-0118318517918374,0001,830
2013-10-3118718718518654,0001,860
2013-10-3018818818618831,0001,880
2013-10-2918618718518727,0001,870
2013-10-2818918918718723,0001,870
2013-10-2518418718418547,0001,850
2013-10-2418618618318419,0001,840
2013-10-2318518718318326,0001,830
2013-10-2218418618418520,0001,850
2013-10-2118418718418435,0001,840
2013-10-1818318418218326,0001,830
2013-10-1718618618318428,0001,840
2013-10-161861861841869,0001,860
2013-10-1518818818518746,0001,870
2013-10-1118818918418767,0001,870
2013-10-1018018518018381,0001,830
2013-10-0917818217618157,0001,810
2013-10-0817917917417890,0001,780
2013-10-0718418417117994,0001,790
2013-10-0418918918318667,0001,860
2013-10-0319119118718959,0001,890
2013-10-0219519619119247,0001,920
2013-10-0119619819519526,0001,950
2013-09-3019519719519630,0001,960
2013-09-2719820019520068,0002,000
2013-09-2620020118819891,0001,980
2013-09-25207207201203174,0002,030
2013-09-2419319619219660,0001,960
2013-09-2019419419219435,0001,940
2013-09-1919519519119359,0001,930
2013-09-1819719719319336,0001,930
2013-09-1719719719419678,0001,960
2013-09-1319319319119394,0001,930
2013-09-12190192187188133,0001,880
2013-09-11198198195197120,0001,970
2013-09-10181196181194202,0001,940
2013-09-09182183174181110,0001,810
2013-09-0617117217017216,0001,720
2013-09-0517017016717037,0001,700
2013-09-0416817216817138,0001,710
2013-09-0316616916616915,0001,690
2013-09-0216516616516523,0001,650
2013-08-3016816816616630,0001,660
2013-08-2916816916616828,0001,680
2013-08-2816816916716932,0001,690
2013-08-2716916916816919,0001,690
2013-08-2616916916716936,0001,690
2013-08-2316716916616938,0001,690
2013-08-2216816816616710,0001,670
2013-08-2116816816616645,0001,660
2013-08-2016916916816836,0001,680
2013-08-1917017116916933,0001,690
2013-08-1617117217117145,0001,710
2013-08-1517217517117427,0001,740
2013-08-1417117317017173,0001,710
2013-08-1316816916716886,0001,680
2013-08-1217017216817064,0001,700
2013-08-0917317316916987,0001,690
2013-08-0817117317017061,0001,700
2013-08-0717717717117191,0001,710
2013-08-06182182172177102,0001,770
2013-08-0518218217818064,0001,800
2013-08-0218218618018386,0001,830
2013-08-0118318318018128,0001,810
2013-07-3118618618418531,0001,850
2013-07-3018618818218748,0001,870
2013-07-2919519518818968,0001,890
2013-07-2619519819419514,0001,950
2013-07-2519619719619616,0001,960
2013-07-241991991981987,0001,980
2013-07-2319519819519716,0001,970
2013-07-2219619719519516,0001,950
2013-07-1919719719219325,0001,930
2013-07-1819819819519716,0001,970
2013-07-1719919919719710,0001,970
2013-07-1620120119919931,0001,990
2013-07-1220020020020083,0002,000
2013-07-1119420219420250,0002,020
2013-07-1019519819519554,0001,950
2013-07-0919619719219256,0001,920
2013-07-0819519619319439,0001,940
2013-07-0519319519319319,0001,930
2013-07-0419219319119111,0001,910
2013-07-0319719719019251,0001,920
2013-07-0219519919419656,0001,960
2013-07-0118919218919222,0001,920
2013-06-2818418718418733,0001,870
2013-06-2718318418118436,0001,840
2013-06-2618418418218323,0001,830
2013-06-2518618618318420,0001,840
2013-06-2418618818318421,0001,840
2013-06-2118618618218523,0001,850
2013-06-2018618818618613,0001,860
2013-06-191851861851859,0001,850
2013-06-1818518618418555,0001,850
2013-06-1718419418418878,0001,880
2013-06-1417818317817986,0001,790
2013-06-1318118217617659,0001,760
2013-06-1218218418018361,0001,830
2013-06-1118018418018341,0001,830
2013-06-1017918217918259,0001,820
2013-06-0718118117517568,0001,750
2013-06-0618518617818058,0001,800
2013-06-0518818918518564,0001,850
2013-06-0418818818218759,0001,870
2013-06-0319619618818849,0001,880
2013-05-3119619819519639,0001,960
2013-05-3019819819419592,0001,950
2013-05-2919720219519859,0001,980
2013-05-2819219519219571,0001,950
2013-05-27207208192197131,0001,970
2013-05-2420921120120595,0002,050
2013-05-23218218210210113,0002,100
2013-05-22228230218219102,0002,190
2013-05-21215223215221103,0002,210
2013-05-2021521621321368,0002,130
2013-05-17205214205213125,0002,130
2013-05-16217217205209178,0002,090
2013-05-1522022221721879,0002,180
2013-05-1421922521922187,0002,210
2013-05-13221222217218186,0002,180
2013-05-10240245208217521,0002,170
2013-05-09236238233235181,0002,350
2013-05-0823323623123296,0002,320
2013-05-07230232224231148,0002,310
2013-05-0222022422022471,0002,240
2013-05-0122022321922071,0002,200
2013-04-30217220217219113,0002,190
2013-04-26215218214217116,0002,170
2013-04-25215220215215176,0002,150
2013-04-24214215212215119,0002,150
2013-04-23210212208211101,0002,110
2013-04-22208209206208123,0002,080
2013-04-1920620820520640,0002,060
2013-04-1820420620420586,0002,050
2013-04-1720420520120481,0002,040
2013-04-16204204188201136,0002,010
2013-04-1520720820220380,0002,030
2013-04-12208208206206105,0002,060
2013-04-11205208204208177,0002,080
2013-04-10201207201202439,0002,020
2013-04-09185231181213671,0002,130
2013-04-0818118418018351,0001,830
2013-04-0517618117618059,0001,800
2013-04-0417217216917227,0001,720
2013-04-0317117317017233,0001,720
2013-04-02169169164168142,0001,680
2013-04-0118018017117384,0001,730
2013-03-2918518518118126,0001,810
2013-03-2818318518018565,0001,850
2013-03-2719619618118689,0001,860
2013-03-2619419419119332,0001,930
2013-03-2519819819519543,0001,950
2013-03-2220020119519584,0001,950
2013-03-2119720019720075,0002,000
2013-03-1920020019719758,0001,970
2013-03-1820220219820051,0002,000
2013-03-1520020319819856,0001,980
2013-03-1419719819619649,0001,960
2013-03-1319819819619757,0001,970
2013-03-12202204200200132,0002,000
2013-03-11198204198202296,0002,020
2013-03-08188197188195478,0001,950
2013-03-07188188186188119,0001,880
2013-03-06186187185186104,0001,860
2013-03-0518518518418546,0001,850
2013-03-0418518518318337,0001,830
2013-03-0118518618318463,0001,840
2013-02-2818218518018586,0001,850
2013-02-2718018117817945,0001,790
2013-02-2617718017718032,0001,800
2013-02-2517617817517733,0001,770
2013-02-2217817817317350,0001,730
2013-02-2117817917817815,0001,780
2013-02-2018118117917920,0001,790
2013-02-1917818017817922,0001,790
2013-02-1817118017118053,0001,800
2013-02-1517617717217383,0001,730
2013-02-1418018017717742,0001,770
2013-02-13182183179180103,0001,800
2013-02-12185188183184282,0001,840
2013-02-08175181175181237,0001,810
2013-02-0717417617317564,0001,750
2013-02-0617817817417471,0001,740
2013-02-0517817817417745,0001,770
2013-02-0417717817617727,0001,770
2013-02-0117717917417641,0001,760
2013-01-3117817817717728,0001,770
2013-01-3017217817117859,0001,780
2013-01-2917017417017148,0001,710
2013-01-2817817817217259,0001,720
2013-01-2517217617117685,0001,760
2013-01-2416717116717167,0001,710
2013-01-2317017116716864,0001,680
2013-01-2217017117017111,0001,710
2013-01-2117017016917043,0001,700
2013-01-1816817116817160,0001,710
2013-01-1717217216616874,0001,680
2013-01-1617517817217266,0001,720
2013-01-15180180176177164,0001,770
2013-01-1117517617517657,0001,760
2013-01-1017417517317573,0001,750
2013-01-0917017517017476,0001,740
2013-01-0817317317117128,0001,710
2013-01-07173174170172127,0001,720
2013-01-04168169166168122,0001,680

分割・併合履歴 ： [2017-09-27]1株→0.1株