5958 三洋工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,153	2,155	2,150	2,152	700	2,152
2017-12-28	2,160	2,160	2,143	2,156	3,000	2,156
2017-12-27	2,158	2,160	2,153	2,160	4,500	2,160
2017-12-26	2,154	2,154	2,131	2,146	4,400	2,146
2017-12-25	2,143	2,159	2,143	2,154	8,700	2,154
2017-12-22	2,161	2,161	2,140	2,143	1,600	2,143
2017-12-21	2,140	2,161	2,137	2,161	3,400	2,161
2017-12-20	2,141	2,149	2,132	2,136	3,400	2,136
2017-12-19	2,150	2,151	2,144	2,144	3,300	2,144
2017-12-18	2,140	2,146	2,130	2,144	8,800	2,144
2017-12-15	2,130	2,140	2,130	2,136	3,600	2,136
2017-12-14	2,152	2,160	2,099	2,139	10,900	2,139
2017-12-13	2,146	2,159	2,146	2,152	2,600	2,152
2017-12-12	2,150	2,162	2,146	2,148	12,500	2,148
2017-12-11	2,159	2,168	2,146	2,168	4,200	2,168
2017-12-08	2,162	2,175	2,145	2,146	5,500	2,146
2017-12-07	2,154	2,172	2,154	2,168	2,100	2,168
2017-12-06	2,170	2,174	2,129	2,129	6,100	2,129
2017-12-05	2,163	2,170	2,154	2,165	4,600	2,165
2017-12-04	2,165	2,170	2,157	2,163	2,300	2,163
2017-12-01	2,158	2,169	2,158	2,165	2,800	2,165
2017-11-30	2,149	2,162	2,138	2,158	2,700	2,158
2017-11-29	2,150	2,160	2,146	2,158	2,600	2,158
2017-11-28	2,148	2,156	2,147	2,148	2,300	2,148
2017-11-27	2,164	2,164	2,142	2,147	3,400	2,147
2017-11-24	2,112	2,142	2,112	2,121	2,100	2,121
2017-11-22	2,105	2,117	2,105	2,112	2,800	2,112
2017-11-21	2,101	2,125	2,100	2,112	1,900	2,112
2017-11-20	2,073	2,127	2,071	2,092	2,500	2,092
2017-11-17	2,090	2,133	2,072	2,089	3,900	2,089
2017-11-16	2,084	2,135	2,081	2,084	2,800	2,084
2017-11-15	2,155	2,155	2,062	2,062	12,800	2,062
2017-11-13	2,219	2,220	2,169	2,190	6,100	2,190
2017-11-10	2,195	2,213	2,144	2,207	7,300	2,207
2017-11-09	2,200	2,240	2,196	2,221	10,100	2,221
2017-11-08	2,178	2,191	2,152	2,180	10,000	2,180
2017-11-07	2,172	2,235	2,072	2,173	12,200	2,173
2017-11-06	2,190	2,211	2,175	2,189	8,400	2,189
2017-11-02	2,215	2,222	2,188	2,196	4,400	2,196
2017-11-01	2,214	2,230	2,206	2,222	5,000	2,222
2017-10-31	2,221	2,221	2,201	2,214	2,800	2,214
2017-10-30	2,212	2,222	2,202	2,208	11,200	2,208
2017-10-27	2,212	2,212	2,187	2,200	4,700	2,200
2017-10-26	2,186	2,197	2,181	2,186	3,600	2,186
2017-10-25	2,221	2,221	2,192	2,193	4,200	2,193
2017-10-24	2,213	2,223	2,191	2,221	2,800	2,221
2017-10-23	2,220	2,220	2,189	2,191	3,600	2,191
2017-10-20	2,195	2,199	2,177	2,193	4,800	2,193
2017-10-19	2,202	2,204	2,195	2,195	5,600	2,195
2017-10-18	2,204	2,218	2,202	2,207	3,700	2,207
2017-10-17	2,230	2,230	2,203	2,203	2,800	2,203
2017-10-16	2,200	2,230	2,200	2,217	4,800	2,217
2017-10-13	2,213	2,230	2,204	2,204	5,000	2,204
2017-10-12	2,227	2,227	2,202	2,213	4,700	2,213
2017-10-11	2,224	2,227	2,203	2,227	2,700	2,227
2017-10-10	2,221	2,235	2,198	2,229	5,200	2,229
2017-10-06	2,215	2,222	2,206	2,221	3,600	2,221
2017-10-05	2,211	2,219	2,210	2,215	2,800	2,215
2017-10-04	2,206	2,217	2,202	2,211	6,000	2,211
2017-10-03	2,221	2,230	2,200	2,204	6,500	2,204
2017-10-02	2,209	2,239	2,161	2,223	5,800	2,223
2017-09-29	2,230	2,235	2,218	2,228	6,300	2,228
2017-09-28	2,165	2,230	2,155	2,230	6,900	2,230
2017-09-27	2,229	2,229	2,051	2,145	8,300	2,145
2017-09-26	226	226	223	225	62,000	2,250
2017-09-25	221	226	221	225	43,000	2,250
2017-09-22	225	226	221	221	85,000	2,210
2017-09-21	223	226	223	224	80,000	2,240
2017-09-20	222	224	222	222	117,000	2,220
2017-09-19	220	222	220	222	74,000	2,220
2017-09-15	219	220	218	219	24,000	2,190
2017-09-14	218	220	218	220	41,000	2,200
2017-09-13	217	219	217	218	70,000	2,180
2017-09-12	220	221	215	216	130,000	2,160
2017-09-11	223	223	217	218	44,000	2,180
2017-09-08	216	221	216	219	78,000	2,190
2017-09-07	217	219	217	218	26,000	2,180
2017-09-06	214	217	214	217	65,000	2,170
2017-09-05	217	218	215	216	50,000	2,160
2017-09-04	223	223	218	218	30,000	2,180
2017-09-01	219	223	216	223	70,000	2,230
2017-08-31	220	221	219	220	27,000	2,200
2017-08-30	220	223	220	220	37,000	2,200
2017-08-29	219	220	219	220	42,000	2,200
2017-08-28	221	221	218	219	41,000	2,190
2017-08-25	220	221	213	219	62,000	2,190
2017-08-24	215	225	215	219	50,000	2,190
2017-08-23	215	219	215	215	35,000	2,150
2017-08-22	213	216	212	215	47,000	2,150
2017-08-21	214	215	214	214	15,000	2,140
2017-08-18	214	220	213	213	50,000	2,130
2017-08-17	215	217	214	214	52,000	2,140
2017-08-16	215	215	213	213	20,000	2,130
2017-08-15	215	220	215	217	18,000	2,170
2017-08-14	210	215	209	213	140,000	2,130
2017-08-10	216	219	214	219	61,000	2,190
2017-08-09	216	218	212	217	58,000	2,170
2017-08-08	216	216	213	216	96,000	2,160
2017-08-07	213	218	213	218	99,000	2,180
2017-08-04	228	229	211	217	194,000	2,170
2017-08-03	226	228	226	228	92,000	2,280
2017-08-02	224	226	223	226	26,000	2,260
2017-08-01	224	226	224	224	60,000	2,240
2017-07-31	225	227	225	225	31,000	2,250
2017-07-28	226	227	224	225	85,000	2,250
2017-07-27	227	227	226	226	54,000	2,260
2017-07-26	225	228	225	227	41,000	2,270
2017-07-25	226	226	224	225	29,000	2,250
2017-07-24	225	226	223	226	86,000	2,260
2017-07-21	228	228	225	226	66,000	2,260
2017-07-20	224	229	224	229	130,000	2,290
2017-07-19	220	225	220	223	71,000	2,230
2017-07-18	221	222	220	221	47,000	2,210
2017-07-14	220	222	220	220	32,000	2,200
2017-07-13	220	221	219	220	33,000	2,200
2017-07-12	219	220	218	218	114,000	2,180
2017-07-11	220	221	219	220	101,000	2,200
2017-07-10	221	222	220	220	79,000	2,200
2017-07-07	220	221	220	221	37,000	2,210
2017-07-06	221	223	219	220	52,000	2,200
2017-07-05	218	223	217	219	35,000	2,190
2017-07-04	221	223	217	217	70,000	2,170
2017-07-03	221	221	216	219	60,000	2,190
2017-06-30	221	221	217	219	18,000	2,190
2017-06-29	219	221	219	221	22,000	2,210
2017-06-28	219	220	219	219	23,000	2,190
2017-06-27	222	222	219	219	227,000	2,190
2017-06-26	218	220	215	220	15,000	2,200
2017-06-23	220	220	218	220	39,000	2,200
2017-06-22	218	223	218	220	37,000	2,200
2017-06-21	221	223	219	219	44,000	2,190
2017-06-20	225	225	221	221	64,000	2,210
2017-06-19	220	225	218	222	141,000	2,220
2017-06-16	215	219	215	218	108,000	2,180
2017-06-15	213	213	212	213	19,000	2,130
2017-06-14	213	214	213	214	27,000	2,140
2017-06-13	212	214	211	213	30,000	2,130
2017-06-12	210	213	210	211	51,000	2,110
2017-06-09	212	213	212	213	51,000	2,130
2017-06-08	213	215	211	213	68,000	2,130
2017-06-07	211	213	206	213	91,000	2,130
2017-06-06	214	214	211	211	23,000	2,110
2017-06-05	211	214	211	212	24,000	2,120
2017-06-02	213	214	212	214	42,000	2,140
2017-06-01	212	215	212	213	31,000	2,130
2017-05-31	215	215	212	212	19,000	2,120
2017-05-30	213	214	212	214	29,000	2,140
2017-05-29	213	213	210	213	60,000	2,130
2017-05-26	214	215	210	213	38,000	2,130
2017-05-25	214	215	214	214	12,000	2,140
2017-05-24	213	214	212	214	34,000	2,140
2017-05-23	211	215	211	213	77,000	2,130
2017-05-22	210	214	210	213	50,000	2,130
2017-05-19	208	212	208	210	46,000	2,100
2017-05-18	202	208	201	208	32,000	2,080
2017-05-17	210	210	203	204	34,000	2,040
2017-05-16	211	211	209	210	42,000	2,100
2017-05-15	210	214	208	213	189,000	2,130
2017-05-12	203	212	202	207	152,000	2,070
2017-05-11	202	207	202	204	96,000	2,040
2017-05-10	203	204	202	203	39,000	2,030
2017-05-09	204	204	201	203	59,000	2,030
2017-05-08	199	202	198	202	66,000	2,020
2017-05-02	195	197	194	197	78,000	1,970
2017-05-01	197	197	195	195	38,000	1,950
2017-04-28	196	198	196	196	28,000	1,960
2017-04-27	199	199	195	195	73,000	1,950
2017-04-26	197	198	196	197	58,000	1,970
2017-04-25	192	194	192	194	9,000	1,940
2017-04-24	193	194	192	192	43,000	1,920
2017-04-21	191	192	191	192	28,000	1,920
2017-04-20	190	191	190	191	10,000	1,910
2017-04-19	191	192	190	190	32,000	1,900
2017-04-18	195	195	190	190	80,000	1,900
2017-04-17	189	194	187	191	89,000	1,910
2017-04-14	194	195	194	194	26,000	1,940
2017-04-13	194	196	192	194	41,000	1,940
2017-04-12	196	197	194	194	64,000	1,940
2017-04-11	200	204	195	199	107,000	1,990
2017-04-10	199	199	197	198	30,000	1,980
2017-04-07	197	197	194	195	64,000	1,950
2017-04-06	203	203	193	197	99,000	1,970
2017-04-05	204	206	202	204	39,000	2,040
2017-04-04	206	206	203	204	31,000	2,040
2017-04-03	204	207	203	206	35,000	2,060
2017-03-31	211	214	206	206	31,000	2,060
2017-03-30	212	212	209	211	30,000	2,110
2017-03-29	214	214	210	213	30,000	2,130
2017-03-28	212	214	212	214	48,000	2,140
2017-03-27	214	214	202	212	85,000	2,120
2017-03-24	212	215	212	214	35,000	2,140
2017-03-23	212	218	211	213	80,000	2,130
2017-03-22	212	219	210	212	51,000	2,120
2017-03-21	212	214	211	212	51,000	2,120
2017-03-17	214	214	210	211	60,000	2,110
2017-03-16	214	222	201	216	162,000	2,160
2017-03-15	217	221	214	215	59,000	2,150
2017-03-14	218	220	216	218	146,000	2,180
2017-03-13	217	218	215	218	139,000	2,180
2017-03-10	210	218	210	214	247,000	2,140
2017-03-09	207	214	205	210	156,000	2,100
2017-03-08	206	207	204	206	55,000	2,060
2017-03-07	206	206	204	206	57,000	2,060
2017-03-06	202	204	202	204	26,000	2,040
2017-03-03	202	202	201	201	34,000	2,010
2017-03-02	202	205	202	202	37,000	2,020
2017-03-01	201	202	201	202	8,000	2,020
2017-02-28	200	202	199	199	31,000	1,990
2017-02-27	202	202	198	200	34,000	2,000
2017-02-24	200	201	200	201	45,000	2,010
2017-02-23	199	203	198	202	67,000	2,020
2017-02-22	198	198	197	197	48,000	1,970
2017-02-21	198	198	196	198	28,000	1,980
2017-02-20	198	198	197	198	25,000	1,980
2017-02-17	198	198	197	198	47,000	1,980
2017-02-16	198	198	196	197	41,000	1,970
2017-02-15	199	199	198	199	30,000	1,990
2017-02-14	198	199	196	198	77,000	1,980
2017-02-13	199	199	197	198	70,000	1,980
2017-02-10	197	199	197	199	55,000	1,990
2017-02-09	199	199	196	197	76,000	1,970
2017-02-08	199	200	196	199	79,000	1,990
2017-02-07	196	199	196	198	34,000	1,980
2017-02-06	196	197	195	196	43,000	1,960
2017-02-03	197	198	196	196	44,000	1,960
2017-02-02	197	199	196	199	41,000	1,990
2017-02-01	197	198	196	197	22,000	1,970
2017-01-31	198	198	197	198	14,000	1,980
2017-01-30	199	200	197	199	39,000	1,990
2017-01-27	201	201	198	199	38,000	1,990
2017-01-26	200	201	199	200	38,000	2,000
2017-01-25	199	200	196	200	37,000	2,000
2017-01-24	198	198	196	197	30,000	1,970
2017-01-23	198	199	198	198	16,000	1,980
2017-01-20	197	198	195	198	50,000	1,980
2017-01-19	196	196	196	196	13,000	1,960
2017-01-18	198	198	193	195	60,000	1,950
2017-01-17	199	199	196	199	49,000	1,990
2017-01-16	199	199	198	199	17,000	1,990
2017-01-13	199	201	199	201	30,000	2,010
2017-01-12	199	201	199	201	144,000	2,010
2017-01-11	200	202	198	199	156,000	1,990
2017-01-10	201	201	199	200	35,000	2,000
2017-01-06	202	203	200	200	54,000	2,000
2017-01-05	203	203	200	200	69,000	2,000
2017-01-04	194	199	194	199	65,000	1,990

分割・併合履歴： [2017-09-27]1株→0.1株