1. HOME >
  2. 株価時系列 >
  3. 5958 >
  4. 2014年

5958 三洋工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3020820820520514,0002,050
2014-12-2920920920420552,0002,050
2014-12-2620220620120638,0002,060
2014-12-2520020220020298,0002,020
2014-12-2420220220020178,0002,010
2014-12-2220120320020322,0002,030
2014-12-1920220320120238,0002,020
2014-12-1820420520220217,0002,020
2014-12-1719920119820030,0002,000
2014-12-1620420420020043,0002,000
2014-12-1520220420220330,0002,030
2014-12-12203206203205151,0002,050
2014-12-1120420720420559,0002,050
2014-12-10208209204204165,0002,040
2014-12-0921021020820851,0002,080
2014-12-0821021220921162,0002,110
2014-12-0520820920620732,0002,070
2014-12-0420520720520742,0002,070
2014-12-0320420720420630,0002,060
2014-12-0220520620420634,0002,060
2014-12-0120520920520530,0002,050
2014-11-2820420420220429,0002,040
2014-11-2720520520220333,0002,030
2014-11-2620120420120452,0002,040
2014-11-2520020220020133,0002,010
2014-11-2119920019920015,0002,000
2014-11-2020020120020112,0002,010
2014-11-1920320420020052,0002,000
2014-11-1820120320120314,0002,030
2014-11-1720120120120119,0002,010
2014-11-1420420420220271,0002,020
2014-11-1320420420320310,0002,030
2014-11-12205205204204116,0002,040
2014-11-1120520920320977,0002,090
2014-11-1020120520120531,0002,050
2014-11-0720220219920069,0002,000
2014-11-0620320620320440,0002,040
2014-11-0520620620320552,0002,050
2014-11-0420420520320436,0002,040
2014-10-3119820019720046,0002,000
2014-10-3019819819519549,0001,950
2014-10-2919319619319524,0001,950
2014-10-2819619719319325,0001,930
2014-10-2719619619419528,0001,950
2014-10-2419619619419422,0001,940
2014-10-2319119419119226,0001,920
2014-10-2219319419219426,0001,940
2014-10-2119019318918922,0001,890
2014-10-2019319319019030,0001,900
2014-10-1719019218718748,0001,870
2014-10-1619419418819069,0001,900
2014-10-1520120119319498,0001,940
2014-10-14200205199201138,0002,010
2014-10-1021221221021051,0002,100
2014-10-0921721721221428,0002,140
2014-10-0821321421221332,0002,130
2014-10-0721921921621631,0002,160
2014-10-0621321721321629,0002,160
2014-10-0321121521121272,0002,120
2014-10-0221721721321347,0002,130
2014-10-0122422422022136,0002,210
2014-09-3022422422222230,0002,220
2014-09-2922522522322484,0002,240
2014-09-2622122422122448,0002,240
2014-09-2522222622222662,0002,260
2014-09-2422122222022233,0002,220
2014-09-2222022221922234,0002,220
2014-09-1922222222122135,0002,210
2014-09-1822022222022246,0002,220
2014-09-1722022322022068,0002,200
2014-09-1622022221922126,0002,210
2014-09-1221922021922095,0002,200
2014-09-1121922221922098,0002,200
2014-09-1021821921821832,0002,180
2014-09-0921921921821831,0002,180
2014-09-0821922021921920,0002,190
2014-09-0521821921821828,0002,180
2014-09-0421922121821934,0002,190
2014-09-0322022221821940,0002,190
2014-09-0222122121922087,0002,200
2014-09-0121522121521885,0002,180
2014-08-2921421721421625,0002,160
2014-08-2821521621321647,0002,160
2014-08-2721621621321354,0002,130
2014-08-2621521621421567,0002,150
2014-08-2521221421221315,0002,130
2014-08-2221621621121380,0002,130
2014-08-2121321721321627,0002,160
2014-08-2021721721121374,0002,130
2014-08-1921721721421536,0002,150
2014-08-1821621721421724,0002,170
2014-08-1521321621321645,0002,160
2014-08-1421621621221554,0002,150
2014-08-13217222217217150,0002,170
2014-08-12200233200216332,0002,160
2014-08-1120520520120439,0002,040
2014-08-0820120119719855,0001,980
2014-08-0720020219920240,0002,020
2014-08-0620620620120177,0002,010
2014-08-0521021220620674,0002,060
2014-08-0421221220920928,0002,090
2014-08-0120921020920924,0002,090
2014-07-3121321421121134,0002,110
2014-07-3021421421321338,0002,130
2014-07-2921321421221427,0002,140
2014-07-2821521621321364,0002,130
2014-07-2521021221021241,0002,120
2014-07-2421121321021041,0002,100
2014-07-2320921020721035,0002,100
2014-07-2220821020821032,0002,100
2014-07-1820520920520732,0002,070
2014-07-1720821020820935,0002,090
2014-07-1621521520820862,0002,080
2014-07-1521421821421476,0002,140
2014-07-14210216209212161,0002,120
2014-07-1120520820320857,0002,080
2014-07-1020720920720854,0002,080
2014-07-0920921020720959,0002,090
2014-07-08206212205210146,0002,100
2014-07-07204206203205113,0002,050
2014-07-0420120420120246,0002,020
2014-07-0319920119920153,0002,010
2014-07-0219920019819938,0001,990
2014-07-0119819819619745,0001,970
2014-06-3019519719219666,0001,960
2014-06-2719919919519727,0001,970
2014-06-2619819819619828,0001,980
2014-06-2519819819819813,0001,980
2014-06-2419719819719814,0001,980
2014-06-2319819819719710,0001,970
2014-06-2019619719519719,0001,970
2014-06-1919619919619842,0001,980
2014-06-1819219519219532,0001,950
2014-06-1719319419319311,0001,930
2014-06-1619619619019276,0001,920
2014-06-1319319519119577,0001,950
2014-06-1219119519119466,0001,940
2014-06-1119419619419525,0001,950
2014-06-1019419419219327,0001,930
2014-06-0919119319119318,0001,930
2014-06-0619219419119233,0001,920
2014-06-0519119219119117,0001,910
2014-06-0418919018919012,0001,900
2014-06-0319119218918916,0001,890
2014-06-0218819318819030,0001,900
2014-05-3019119118919017,0001,900
2014-05-2919019018919028,0001,900
2014-05-2819019218918936,0001,890
2014-05-2719019118818926,0001,890
2014-05-2618818818718817,0001,880
2014-05-2318618718618615,0001,860
2014-05-221841851831857,0001,850
2014-05-2118418518218213,0001,820
2014-05-2018118518118311,0001,830
2014-05-1918418418118224,0001,820
2014-05-1618518818418520,0001,850
2014-05-1518718818618612,0001,860
2014-05-1418919018618740,0001,870
2014-05-1318918918618614,0001,860
2014-05-1219119118718769,0001,870
2014-05-0918519218519197,0001,910
2014-05-0818218418218421,0001,840
2014-05-0718518518018133,0001,810
2014-05-0218918918518632,0001,860
2014-05-0118818918618917,0001,890
2014-04-3019019018718711,0001,870
2014-04-2819019018718924,0001,890
2014-04-2518819018719026,0001,900
2014-04-2418719018719025,0001,900
2014-04-2318519018519063,0001,900
2014-04-2218618718518618,0001,860
2014-04-2118618718618641,0001,860
2014-04-1818218518218537,0001,850
2014-04-1718018418018374,0001,830
2014-04-16176180175180114,0001,800
2014-04-151711711711715,0001,710
2014-04-1417017317017154,0001,710
2014-04-1117317417117429,0001,740
2014-04-1017617617217331,0001,730
2014-04-0917317317117225,0001,720
2014-04-0817517517317320,0001,730
2014-04-0717417617417620,0001,760
2014-04-0418018017517647,0001,760
2014-04-0318118218018019,0001,800
2014-04-0218118218018131,0001,810
2014-04-0118118117918117,0001,810
2014-03-3118118117817914,0001,790
2014-03-2818018117518150,0001,810
2014-03-2718118117417762,0001,770
2014-03-2617817917717929,0001,790
2014-03-2518118117717820,0001,780
2014-03-2417118217117641,0001,760
2014-03-2017517717217322,0001,730
2014-03-1917517717317620,0001,760
2014-03-1817517617217513,0001,750
2014-03-1717517617217525,0001,750
2014-03-1417417817417578,0001,750
2014-03-131791801781809,0001,800
2014-03-1217917917917940,0001,790
2014-03-1118118118018133,0001,810
2014-03-1018118118018013,0001,800
2014-03-0718018117818021,0001,800
2014-03-0617818217618047,0001,800
2014-03-0517917917817816,0001,780
2014-03-0417717817517826,0001,780
2014-03-0317717817617717,0001,770
2014-02-2818018017817924,0001,790
2014-02-2718118218018016,0001,800
2014-02-2618018118018119,0001,810
2014-02-2518218218118210,0001,820
2014-02-2417718117718023,0001,800
2014-02-2118018017718010,0001,800
2014-02-2018018017617719,0001,770
2014-02-191781791781788,0001,780
2014-02-1817417817417832,0001,780
2014-02-1717617717417515,0001,750
2014-02-1417918017517527,0001,750
2014-02-1318318317817822,0001,780
2014-02-1218318418318348,0001,830
2014-02-1017418117418147,0001,810
2014-02-0717417717217231,0001,720
2014-02-0617217417017034,0001,700
2014-02-0517117116816843,0001,680
2014-02-04170174166166109,0001,660
2014-02-0317918117817839,0001,780
2014-01-3118318618118236,0001,820
2014-01-3018218618218475,0001,840
2014-01-2918419018418844,0001,880
2014-01-2818418618218236,0001,820
2014-01-2718418618418458,0001,840
2014-01-2419219318919058,0001,900
2014-01-2319619719419430,0001,940
2014-01-2219719719519537,0001,950
2014-01-2119819919719738,0001,970
2014-01-2019519919519832,0001,980
2014-01-1719319719319637,0001,960
2014-01-1619519619519522,0001,950
2014-01-1519619819619650,0001,960
2014-01-14200200194194139,0001,940
2014-01-1019519719319665,0001,960
2014-01-0919519519319531,0001,950
2014-01-0819219519219571,0001,950
2014-01-0719219219119122,0001,910
2014-01-0618919318719249,0001,920

分割・併合履歴 ： [2017-09-27]1株→0.1株