5958 三洋工業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-3017317517317339,0001,730
2015-12-2917217317117333,0001,730
2015-12-2817317417017470,0001,740
2015-12-25170170168169109,0001,690
2015-12-2417217217017150,0001,710
2015-12-2217317317117143,0001,710
2015-12-2117117217017163,0001,710
2015-12-18173173172172104,0001,720
2015-12-17176176174175144,0001,750
2015-12-1617717817517754,0001,770
2015-12-15176176172174120,0001,740
2015-12-14177177175177123,0001,770
2015-12-1117717817717775,0001,770
2015-12-1017917917717750,0001,770
2015-12-0918018017817923,0001,790
2015-12-0818018017717861,0001,780
2015-12-0718018017817821,0001,780
2015-12-0417717917717832,0001,780
2015-12-0318018017817869,0001,780
2015-12-0218018117818130,0001,810
2015-12-0117918017818037,0001,800
2015-11-3018018117918119,0001,810
2015-11-2718118117918047,0001,800
2015-11-2617918117918075,0001,800
2015-11-25177181177177233,0001,770
2015-11-2417417617417665,0001,760
2015-11-2017217417217471,0001,740
2015-11-1917117317117287,0001,720
2015-11-18171172171172115,0001,720
2015-11-1717217217017083,0001,700
2015-11-1617117217017268,0001,720
2015-11-1317117317117143,0001,710
2015-11-12171172170171119,0001,710
2015-11-11173175172173146,0001,730
2015-11-1017417417217465,0001,740
2015-11-0917417417217449,0001,740
2015-11-0617317317017239,0001,720
2015-11-0517217217117154,0001,710
2015-11-04173174169171291,0001,710
2015-11-02174174172172106,0001,720
2015-10-30175175173174112,0001,740
2015-10-2917617717517555,0001,750
2015-10-2817617717517666,0001,760
2015-10-2717817817617773,0001,770
2015-10-26176178176177139,0001,770
2015-10-2317817917517569,0001,750
2015-10-2217617817517672,0001,760
2015-10-2117618017617774,0001,770
2015-10-2017717817617615,0001,760
2015-10-19181181176176194,0001,760
2015-10-1618218318018059,0001,800
2015-10-15181183180181112,0001,810
2015-10-14185190181181161,0001,810
2015-10-13191192181184173,0001,840
2015-10-0919519519319446,0001,940
2015-10-0819419419219316,0001,930
2015-10-0719119419019421,0001,940
2015-10-0619419419019126,0001,910
2015-10-0518919118718949,0001,890
2015-10-0218918918718712,0001,870
2015-10-0118419118418732,0001,870
2015-09-3018318518318413,0001,840
2015-09-2918718718318326,0001,830
2015-09-2819519518719039,0001,900
2015-09-2518819218819248,0001,920
2015-09-2419019218718763,0001,870
2015-09-1819419519119422,0001,940
2015-09-1719219419219414,0001,940
2015-09-1618919118919057,0001,900
2015-09-1519119218819036,0001,900
2015-09-1419819819119244,0001,920
2015-09-1119519619519543,0001,950
2015-09-1019119319019325,0001,930
2015-09-0918920018819893,0001,980
2015-09-0819119218518530,0001,850
2015-09-0719019018818819,0001,880
2015-09-0419419418718827,0001,880
2015-09-0319519718719336,0001,930
2015-09-0219820019419529,0001,950
2015-09-0120220420120125,0002,010
2015-08-3120420520220420,0002,040
2015-08-2820120620120523,0002,050
2015-08-2720020119920024,0002,000
2015-08-2619219619119635,0001,960
2015-08-2518620318519037,0001,900
2015-08-2419420019319353,0001,930
2015-08-2120820820520571,0002,050
2015-08-2020921120920912,0002,090
2015-08-1921121121021015,0002,100
2015-08-182112112102107,0002,100
2015-08-1721021120920912,0002,090
2015-08-1421221220820938,0002,090
2015-08-1321021121021126,0002,110
2015-08-1221021221021163,0002,110
2015-08-1121521521121258,0002,120
2015-08-1021321421221422,0002,140
2015-08-0721221321121324,0002,130
2015-08-0621321321221215,0002,120
2015-08-0521121321021329,0002,130
2015-08-0421521521121339,0002,130
2015-08-0321421521421520,0002,150
2015-07-3121221421221416,0002,140
2015-07-3021221321121312,0002,130
2015-07-292132132122127,0002,120
2015-07-2821321521221319,0002,130
2015-07-2721721721321340,0002,130
2015-07-2421521721521715,0002,170
2015-07-232132152132158,0002,150
2015-07-2221321421321355,0002,130
2015-07-2121721721421525,0002,150
2015-07-1721321521221216,0002,120
2015-07-162152152132159,0002,150
2015-07-1521421521321524,0002,150
2015-07-142142142132138,0002,130
2015-07-13212217211211107,0002,110
2015-07-1021021420821450,0002,140
2015-07-0920720819020671,0002,060
2015-07-0821521521221343,0002,130
2015-07-0721521621421423,0002,140
2015-07-0621421521421414,0002,140
2015-07-03217217214215131,0002,150
2015-07-0221821921721720,0002,170
2015-07-0121721921721820,0002,180
2015-06-3021621921621935,0002,190
2015-06-2921721721521649,0002,160
2015-06-2621922021721933,0002,190
2015-06-2522022121921916,0002,190
2015-06-2422022222022147,0002,210
2015-06-2322022021721933,0002,190
2015-06-222172202172209,0002,200
2015-06-1921721921621911,0002,190
2015-06-1822122121621628,0002,160
2015-06-1722022222022037,0002,200
2015-06-1622422422022031,0002,200
2015-06-152232232222239,0002,230
2015-06-1222422422222374,0002,230
2015-06-1122022322022339,0002,230
2015-06-1022122221921952,0002,190
2015-06-0922322522222251,0002,220
2015-06-0822322522322327,0002,230
2015-06-0522222222122123,0002,210
2015-06-0422322322122255,0002,220
2015-06-0322322522122230,0002,220
2015-06-0222322522122359,0002,230
2015-06-0122222322122130,0002,210
2015-05-2922122122022030,0002,200
2015-05-2822022222022119,0002,210
2015-05-2722022122022152,0002,210
2015-05-26221221220220104,0002,200
2015-05-2521822221822064,0002,200
2015-05-2221521821521853,0002,180
2015-05-2121721721521640,0002,160
2015-05-2021321721321650,0002,160
2015-05-1921421421321347,0002,130
2015-05-1821221421221318,0002,130
2015-05-1521221221221220,0002,120
2015-05-1421321321121136,0002,110
2015-05-1321421421221223,0002,120
2015-05-1221221321221263,0002,120
2015-05-1121521521321440,0002,140
2015-05-0821221421221328,0002,130
2015-05-0721321321221225,0002,120
2015-05-0121421421221224,0002,120
2015-04-3021521521321421,0002,140
2015-04-2821721721321566,0002,150
2015-04-2721621721621727,0002,170
2015-04-2421421521421514,0002,150
2015-04-2321521521421421,0002,140
2015-04-2221321421321322,0002,130
2015-04-2121421421321413,0002,140
2015-04-2021421521321415,0002,140
2015-04-1721621721421429,0002,140
2015-04-1621521621521615,0002,160
2015-04-1521721721421427,0002,140
2015-04-1421621721621713,0002,170
2015-04-1321921921621746,0002,170
2015-04-1021821821721822,0002,180
2015-04-092182182172179,0002,170
2015-04-0821721821621727,0002,170
2015-04-0721421621421638,0002,160
2015-04-0621521621421510,0002,150
2015-04-0321321621321510,0002,150
2015-04-02216216210213128,0002,130
2015-04-0121521621521529,0002,150
2015-03-3121721821321562,0002,150
2015-03-3021921921721719,0002,170
2015-03-2722422421921932,0002,190
2015-03-2622522722222440,0002,240
2015-03-2522722722422753,0002,270
2015-03-2422322622322644,0002,260
2015-03-2322522622422425,0002,240
2015-03-2022522622322561,0002,250
2015-03-1922422522322429,0002,240
2015-03-1822222522222533,0002,250
2015-03-1722222622222544,0002,250
2015-03-1622222622222530,0002,250
2015-03-1322322422222451,0002,240
2015-03-1221922321922374,0002,230
2015-03-1122122322022154,0002,210
2015-03-1022322422222427,0002,240
2015-03-0922222222122215,0002,220
2015-03-0622322322222216,0002,220
2015-03-0522222222022219,0002,220
2015-03-0422222322022142,0002,210
2015-03-0322522622322464,0002,240
2015-03-0222922922722818,0002,280
2015-02-2722823022622958,0002,290
2015-02-2622522822522820,0002,280
2015-02-2522722922722754,0002,270
2015-02-2422322822322845,0002,280
2015-02-2322422622422516,0002,250
2015-02-2022522622422485,0002,240
2015-02-1922022722022673,0002,260
2015-02-18219222219221103,0002,210
2015-02-17214218214218214,0002,180
2015-02-1621221521221547,0002,150
2015-02-1321321321121334,0002,130
2015-02-1221221621221386,0002,130
2015-02-1020921220921224,0002,120
2015-02-0921021121021019,0002,100
2015-02-0621021020720818,0002,080
2015-02-0521021020820823,0002,080
2015-02-0421121120820919,0002,090
2015-02-0321121120720736,0002,070
2015-02-0221221220921021,0002,100
2015-01-3021021221021220,0002,120
2015-01-2920721120621047,0002,100
2015-01-2820620920520930,0002,090
2015-01-2721021020820822,0002,080
2015-01-262092092082098,0002,090
2015-01-2320920920720917,0002,090
2015-01-2220820820720812,0002,080
2015-01-2120920920620618,0002,060
2015-01-2020720820520830,0002,080
2015-01-1920321120320721,0002,070
2015-01-1620320420120319,0002,030
2015-01-1520520620520616,0002,060
2015-01-142072082062069,0002,060
2015-01-13209209206207100,0002,070
2015-01-0920921220921252,0002,120
2015-01-0820821020820926,0002,090
2015-01-0720520720520624,0002,060
2015-01-0620820820420426,0002,040
2015-01-0520820920720823,0002,080

分割・併合履歴 : [2017-09-27]1株→0.1株