5958 三洋工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3019419619319431,0001,940
2016-12-2919519619519641,0001,960
2016-12-2819719719619723,0001,970
2016-12-27198198193195243,0001,950
2016-12-2619619819619867,0001,980
2016-12-22199199193198110,0001,980
2016-12-2120020019819986,0001,990
2016-12-2019720119720075,0002,000
2016-12-1920020019519968,0001,990
2016-12-1620220219920076,0002,000
2016-12-1519920119920165,0002,010
2016-12-14203203198199117,0001,990
2016-12-13199201198200103,0002,000
2016-12-12197200193198222,0001,980
2016-12-0919319419019298,0001,920
2016-12-08193193192193112,0001,930
2016-12-0719019118919190,0001,910
2016-12-0618918918818854,0001,880
2016-12-0518818818718826,0001,880
2016-12-0218918918718753,0001,870
2016-12-0118718918718736,0001,870
2016-11-3018618718618626,0001,860
2016-11-2918518718418578,0001,850
2016-11-2818618618218554,0001,850
2016-11-25181185180183126,0001,830
2016-11-2418318318018269,0001,820
2016-11-2217918317918135,0001,810
2016-11-2118318318018327,0001,830
2016-11-1817918017817938,0001,790
2016-11-1717717917617822,0001,780
2016-11-1617617917617733,0001,770
2016-11-151781781761769,0001,760
2016-11-1417617717617653,0001,760
2016-11-1117617717417636,0001,760
2016-11-1017817817317441,0001,740
2016-11-0917517516816979,0001,690
2016-11-0818018017317482,0001,740
2016-11-0717718617717954,0001,790
2016-11-0417717917517567,0001,750
2016-11-0218218317917938,0001,790
2016-11-0118218418218320,0001,830
2016-10-3118418718218278,0001,820
2016-10-2818018318018288,0001,820
2016-10-2718018117718056,0001,800
2016-10-2617617817617844,0001,780
2016-10-25175177174176155,0001,760
2016-10-2417517517417417,0001,740
2016-10-2117517517317420,0001,740
2016-10-2017417517317515,0001,750
2016-10-1917617617317319,0001,730
2016-10-1817317417017435,0001,740
2016-10-1717517517117230,0001,720
2016-10-141761761741747,0001,740
2016-10-1317417617217626,0001,760
2016-10-1217117317017280,0001,720
2016-10-1117517617317449,0001,740
2016-10-0717617617317435,0001,740
2016-10-0617617617417423,0001,740
2016-10-0517417717317652,0001,760
2016-10-0417517517317420,0001,740
2016-10-0317417417317444,0001,740
2016-09-3017317617317539,0001,750
2016-09-2917317817317738,0001,770
2016-09-2817617617117432,0001,740
2016-09-2717717817617775,0001,770
2016-09-2617617817617821,0001,780
2016-09-2317517717517653,0001,760
2016-09-2117417517417531,0001,750
2016-09-2017217417217412,0001,740
2016-09-1617317517317525,0001,750
2016-09-1517217317117114,0001,710
2016-09-1417417417217429,0001,740
2016-09-1317217417217418,0001,740
2016-09-1217417417117263,0001,720
2016-09-0917317517217558,0001,750
2016-09-0817217217017230,0001,720
2016-09-0716817116817147,0001,710
2016-09-06168168167167183,0001,670
2016-09-0516616816616621,0001,660
2016-09-0216516516416410,0001,640
2016-09-0116516616416518,0001,650
2016-08-3116616716616622,0001,660
2016-08-3016516716516612,0001,660
2016-08-2916716716516634,0001,660
2016-08-261641651641656,0001,650
2016-08-2516716716416417,0001,640
2016-08-2416316516316512,0001,650
2016-08-2316416516316357,0001,630
2016-08-221641641641645,0001,640
2016-08-1916216316216318,0001,630
2016-08-1816516516216218,0001,620
2016-08-1716616616316527,0001,650
2016-08-1616816916516633,0001,660
2016-08-151691701691705,0001,700
2016-08-1217117117017149,0001,710
2016-08-1016917116917122,0001,710
2016-08-0916716716416771,0001,670
2016-08-0817117516817042,0001,700
2016-08-051701701691706,0001,700
2016-08-0416917016916924,0001,690
2016-08-0316917216917014,0001,700
2016-08-0217417417017015,0001,700
2016-08-0117217517117325,0001,730
2016-07-2917517517117316,0001,730
2016-07-2817417517217322,0001,730
2016-07-2717317517217256,0001,720
2016-07-2617117116917125,0001,710
2016-07-2517017317017020,0001,700
2016-07-2216817016717016,0001,700
2016-07-2116717016716726,0001,670
2016-07-2016516916316937,0001,690
2016-07-1916416516316419,0001,640
2016-07-1516416616416415,0001,640
2016-07-1416416516116464,0001,640
2016-07-1316816816416548,0001,650
2016-07-12173175168169133,0001,690
2016-07-1115816815816766,0001,670
2016-07-0816216215815844,0001,580
2016-07-0716516516216230,0001,620
2016-07-0616416416016330,0001,630
2016-07-0516516516216310,0001,630
2016-07-0416416416116115,0001,610
2016-07-0116316316116228,0001,620
2016-06-3016516516316314,0001,630
2016-06-2916116516016418,0001,640
2016-06-2815616215316249,0001,620
2016-06-2716116115716066,0001,600
2016-06-2416816815115865,0001,580
2016-06-2316816816416643,0001,660
2016-06-2216916916616646,0001,660
2016-06-2116916916816921,0001,690
2016-06-2016716916716925,0001,690
2016-06-1716717016516528,0001,650
2016-06-1617217216616755,0001,670
2016-06-151671671671674,0001,670
2016-06-1417317316717046,0001,700
2016-06-1317417417217246,0001,720
2016-06-1017517517317336,0001,730
2016-06-0917517517417518,0001,750
2016-06-0817417417117427,0001,740
2016-06-0717417417217215,0001,720
2016-06-0617117317117329,0001,730
2016-06-0317417717217536,0001,750
2016-06-0218018017617617,0001,760
2016-06-0117818017617921,0001,790
2016-05-3117717917717939,0001,790
2016-05-3017918017717931,0001,790
2016-05-2718018017517946,0001,790
2016-05-2617918017818017,0001,800
2016-05-2517918017817929,0001,790
2016-05-2417917917717938,0001,790
2016-05-231801801791794,0001,790
2016-05-2018118218018214,0001,820
2016-05-1918318318118111,0001,810
2016-05-1817718417618371,0001,830
2016-05-1717818117818136,0001,810
2016-05-1617918317817951,0001,790
2016-05-1318218217918194,0001,810
2016-05-12169185169182305,0001,820
2016-05-1116817016717060,0001,700
2016-05-1016616916616734,0001,670
2016-05-0916816816516631,0001,660
2016-05-0616816816516638,0001,660
2016-05-0216416716416768,0001,670
2016-04-2817417517017270,0001,720
2016-04-2717717717517552,0001,750
2016-04-2617617717417767,0001,770
2016-04-2517717817417763,0001,770
2016-04-22171178170178110,0001,780
2016-04-21171176169176120,0001,760
2016-04-2017217216817041,0001,700
2016-04-1917017416817277,0001,720
2016-04-18168177166169174,0001,690
2016-04-1516116716116769,0001,670
2016-04-1416316616216689,0001,660
2016-04-13162165159162259,0001,620
2016-04-12146169146160647,0001,600
2016-04-1114514814314437,0001,440
2016-04-0814414714214555,0001,450
2016-04-0714614714514539,0001,450
2016-04-0614514614414528,0001,450
2016-04-0514614614414464,0001,440
2016-04-0415115214714936,0001,490
2016-04-0115215214614986,0001,490
2016-03-3115315415215230,0001,520
2016-03-301551551531539,0001,530
2016-03-2915515615515616,0001,560
2016-03-2816016015715851,0001,580
2016-03-2515816115715840,0001,580
2016-03-2415715815615719,0001,570
2016-03-2315715915715724,0001,570
2016-03-2215515815515824,0001,580
2016-03-1815515515215555,0001,550
2016-03-17159160154155115,0001,550
2016-03-1615915915715816,0001,580
2016-03-1515715915615857,0001,580
2016-03-14159160158159229,0001,590
2016-03-1115515715515649,0001,560
2016-03-1015315715315544,0001,550
2016-03-0915315315015344,0001,530
2016-03-0815515515015373,0001,530
2016-03-0715315415215340,0001,530
2016-03-0415015515015448,0001,540
2016-03-0314815114715199,0001,510
2016-03-0214915114915155,0001,510
2016-03-0115115114414663,0001,460
2016-02-2915615615015037,0001,500
2016-02-2615215515215327,0001,530
2016-02-2514915214915132,0001,510
2016-02-2414915114914919,0001,490
2016-02-2315015114814924,0001,490
2016-02-2214915014814912,0001,490
2016-02-19151151145149114,0001,490
2016-02-1815115315015142,0001,510
2016-02-171491521491507,0001,500
2016-02-1615015315015061,0001,500
2016-02-1514815314615355,0001,530
2016-02-12149150145145115,0001,450
2016-02-1016416415415569,0001,550
2016-02-0916216215716043,0001,600
2016-02-0816216416016414,0001,640
2016-02-0516416415916232,0001,620
2016-02-0416416416316312,0001,630
2016-02-0316516516216226,0001,620
2016-02-0216916916716817,0001,680
2016-02-0116716916716918,0001,690
2016-01-2916416716416711,0001,670
2016-01-2816316416316314,0001,630
2016-01-2716716716516527,0001,650
2016-01-2616116516116327,0001,630
2016-01-2516516616316645,0001,660
2016-01-2215616715616737,0001,670
2016-01-21156159152154137,0001,540
2016-01-2016216315915947,0001,590
2016-01-1916016116016023,0001,600
2016-01-1816316316016230,0001,620
2016-01-1516716716516529,0001,650
2016-01-1416916916616637,0001,660
2016-01-1316717016716925,0001,690
2016-01-12170170166167146,0001,670
2016-01-0817017216817155,0001,710
2016-01-0717217217017041,0001,700
2016-01-0617217217117223,0001,720
2016-01-0517317317117123,0001,710
2016-01-0417317317117144,0001,710

分割・併合履歴 : [2017-09-27]1株→0.1株