5958 三洋工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,854	1,884	1,854	1,884	1,800	1,884
2018-12-27	1,922	1,922	1,822	1,885	7,600	1,885
2018-12-26	1,773	1,802	1,763	1,795	5,600	1,795
2018-12-25	1,771	1,771	1,752	1,753	19,900	1,753
2018-12-21	1,906	1,906	1,856	1,864	6,700	1,864
2018-12-20	1,948	1,948	1,906	1,906	4,500	1,906
2018-12-19	1,974	1,984	1,954	1,957	2,500	1,957
2018-12-18	1,993	1,993	1,901	1,985	4,400	1,985
2018-12-17	2,000	2,012	1,984	1,994	4,800	1,994
2018-12-14	1,990	2,014	1,989	1,999	7,800	1,999
2018-12-13	1,999	2,032	1,999	2,016	11,400	2,016
2018-12-12	1,988	2,013	1,988	1,999	8,200	1,999
2018-12-11	2,024	2,024	1,980	1,982	4,800	1,982
2018-12-10	2,015	2,015	2,001	2,001	2,800	2,001
2018-12-07	2,033	2,033	2,014	2,014	2,000	2,014
2018-12-06	2,046	2,046	2,025	2,025	4,900	2,025
2018-12-05	2,039	2,042	2,035	2,035	3,600	2,035
2018-12-04	2,051	2,059	2,033	2,039	3,900	2,039
2018-12-03	2,050	2,050	2,041	2,045	1,900	2,045
2018-11-30	2,047	2,051	2,045	2,047	1,600	2,047
2018-11-29	2,055	2,063	2,044	2,050	1,400	2,050
2018-11-28	2,051	2,058	2,036	2,055	2,500	2,055
2018-11-27	2,056	2,057	2,026	2,051	7,100	2,051
2018-11-26	2,030	2,030	2,017	2,030	1,900	2,030
2018-11-22	2,029	2,030	2,015	2,030	2,100	2,030
2018-11-21	2,002	2,030	2,002	2,030	1,100	2,030
2018-11-20	2,007	2,033	2,007	2,033	4,200	2,033
2018-11-19	2,004	2,021	2,001	2,007	12,700	2,007
2018-11-16	2,016	2,016	2,000	2,004	4,500	2,004
2018-11-15	2,025	2,032	2,014	2,016	1,900	2,016
2018-11-14	2,049	2,049	2,025	2,026	4,000	2,026
2018-11-13	2,060	2,060	2,036	2,036	3,900	2,036
2018-11-12	2,075	2,075	2,065	2,066	3,900	2,066
2018-11-09	2,065	2,071	2,060	2,071	3,000	2,071
2018-11-08	2,090	2,090	2,068	2,069	3,000	2,069
2018-11-07	2,088	2,094	2,057	2,070	9,100	2,070
2018-11-06	2,022	2,090	2,022	2,090	8,300	2,090
2018-11-05	2,043	2,091	2,013	2,021	10,900	2,021
2018-11-02	2,053	2,090	2,052	2,086	5,800	2,086
2018-11-01	2,034	2,040	2,014	2,039	4,500	2,039
2018-10-31	2,061	2,061	2,035	2,047	2,300	2,047
2018-10-30	2,015	2,056	2,015	2,033	16,500	2,033
2018-10-29	2,060	2,060	2,015	2,018	5,700	2,018
2018-10-26	2,006	2,050	2,006	2,022	8,100	2,022
2018-10-25	2,069	2,086	2,018	2,018	7,200	2,018
2018-10-24	2,093	2,096	2,080	2,096	4,400	2,096
2018-10-23	2,095	2,108	2,081	2,085	4,000	2,085
2018-10-22	2,089	2,127	2,088	2,089	2,200	2,089
2018-10-19	2,086	2,113	2,086	2,106	1,400	2,106
2018-10-18	2,120	2,120	2,093	2,107	3,200	2,107
2018-10-17	2,101	2,120	2,101	2,120	3,700	2,120
2018-10-16	2,077	2,118	2,077	2,101	3,200	2,101
2018-10-15	2,102	2,110	2,071	2,076	4,700	2,076
2018-10-12	2,100	2,122	2,098	2,101	5,000	2,101
2018-10-11	2,122	2,122	2,080	2,100	7,200	2,100
2018-10-10	2,148	2,168	2,138	2,141	3,800	2,141
2018-10-09	2,166	2,177	2,131	2,138	7,000	2,138
2018-10-05	2,174	2,174	2,158	2,167	3,400	2,167
2018-10-04	2,149	2,170	2,132	2,167	8,200	2,167
2018-10-03	2,165	2,167	2,135	2,146	6,800	2,146
2018-10-02	2,198	2,198	2,167	2,167	5,800	2,167
2018-10-01	2,218	2,218	2,173	2,189	16,500	2,189
2018-09-28	2,160	2,200	2,158	2,172	14,700	2,172
2018-09-27	2,174	2,174	2,140	2,151	4,600	2,151
2018-09-26	2,139	2,173	2,113	2,162	5,400	2,162
2018-09-25	2,157	2,176	2,149	2,176	14,700	2,176
2018-09-21	2,155	2,168	2,150	2,157	6,800	2,157
2018-09-20	2,142	2,150	2,132	2,147	6,700	2,147
2018-09-19	2,131	2,138	2,115	2,130	4,300	2,130
2018-09-18	2,118	2,130	2,110	2,130	3,100	2,130
2018-09-14	2,106	2,125	2,100	2,119	7,100	2,119
2018-09-13	2,096	2,106	2,088	2,106	2,500	2,106
2018-09-12	2,109	2,119	2,086	2,088	7,800	2,088
2018-09-11	2,143	2,143	2,102	2,119	4,900	2,119
2018-09-10	2,126	2,137	2,123	2,137	2,500	2,137
2018-09-07	2,126	2,126	2,105	2,118	5,800	2,118
2018-09-06	2,128	2,128	2,114	2,126	1,600	2,126
2018-09-05	2,118	2,122	2,115	2,118	3,200	2,118
2018-09-04	2,104	2,118	2,096	2,118	4,700	2,118
2018-09-03	2,099	2,110	2,091	2,104	4,400	2,104
2018-08-31	2,106	2,112	2,090	2,090	3,400	2,090
2018-08-30	2,110	2,110	2,090	2,106	2,500	2,106
2018-08-29	2,129	2,129	2,107	2,110	3,700	2,110
2018-08-28	2,110	2,124	2,100	2,108	2,000	2,108
2018-08-27	2,110	2,110	2,092	2,093	4,200	2,093
2018-08-24	2,064	2,100	2,064	2,088	3,200	2,088
2018-08-23	2,036	2,064	2,026	2,051	7,300	2,051
2018-08-22	2,026	2,056	2,020	2,036	6,500	2,036
2018-08-21	2,030	2,030	2,020	2,020	2,600	2,020
2018-08-20	2,041	2,053	2,023	2,025	4,100	2,025
2018-08-17	2,051	2,059	2,040	2,040	4,700	2,040
2018-08-16	2,090	2,091	2,051	2,051	12,000	2,051
2018-08-15	2,087	2,113	2,087	2,110	3,800	2,110
2018-08-14	2,097	2,111	2,087	2,089	3,900	2,089
2018-08-13	2,118	2,120	2,082	2,083	9,800	2,083
2018-08-10	2,128	2,132	2,120	2,124	4,800	2,124
2018-08-09	2,146	2,146	2,128	2,128	1,600	2,128
2018-08-08	2,140	2,170	2,120	2,130	7,900	2,130
2018-08-07	2,154	2,154	2,123	2,134	4,300	2,134
2018-08-06	2,140	2,148	2,132	2,137	6,200	2,137
2018-08-03	2,192	2,210	2,154	2,154	6,200	2,154
2018-08-02	2,212	2,226	2,182	2,182	5,400	2,182
2018-08-01	2,230	2,230	2,203	2,204	5,700	2,204
2018-07-31	2,225	2,225	2,203	2,216	2,700	2,216
2018-07-30	2,219	2,230	2,211	2,224	5,900	2,224
2018-07-27	2,200	2,220	2,191	2,220	8,900	2,220
2018-07-26	2,180	2,199	2,180	2,199	5,100	2,199
2018-07-25	2,184	2,198	2,184	2,197	1,700	2,197
2018-07-24	2,191	2,200	2,180	2,193	1,700	2,193
2018-07-23	2,186	2,188	2,185	2,188	1,800	2,188
2018-07-20	2,199	2,199	2,184	2,186	1,200	2,186
2018-07-19	2,196	2,199	2,194	2,198	1,700	2,198
2018-07-18	2,194	2,196	2,193	2,196	1,100	2,196
2018-07-17	2,190	2,200	2,190	2,194	1,800	2,194
2018-07-13	2,179	2,190	2,173	2,180	5,400	2,180
2018-07-12	2,168	2,188	2,168	2,188	10,800	2,188
2018-07-11	2,159	2,188	2,159	2,186	7,200	2,186
2018-07-10	2,144	2,167	2,144	2,159	4,400	2,159
2018-07-09	2,150	2,166	2,141	2,158	5,200	2,158
2018-07-06	2,130	2,149	2,123	2,149	4,000	2,149
2018-07-05	2,115	2,135	2,115	2,131	3,900	2,131
2018-07-04	2,130	2,132	2,121	2,132	2,000	2,132
2018-07-03	2,155	2,155	2,130	2,130	4,600	2,130
2018-07-02	2,161	2,162	2,150	2,153	8,100	2,153
2018-06-29	2,160	2,167	2,160	2,161	1,900	2,161
2018-06-28	2,152	2,157	2,151	2,155	2,000	2,155
2018-06-27	2,164	2,164	2,159	2,159	3,600	2,159
2018-06-26	2,179	2,179	2,160	2,160	3,600	2,160
2018-06-25	2,170	2,187	2,166	2,166	1,300	2,166
2018-06-22	2,162	2,170	2,160	2,170	1,800	2,170
2018-06-21	2,179	2,181	2,176	2,176	2,000	2,176
2018-06-20	2,184	2,184	2,160	2,180	7,200	2,180
2018-06-19	2,200	2,202	2,195	2,197	5,400	2,197
2018-06-18	2,245	2,245	2,194	2,194	11,700	2,194
2018-06-15	2,204	2,231	2,185	2,198	23,300	2,198
2018-06-14	2,231	2,231	2,220	2,225	3,400	2,225
2018-06-13	2,231	2,239	2,225	2,231	12,800	2,231
2018-06-12	2,160	2,230	2,158	2,225	36,400	2,225
2018-06-11	2,160	2,160	2,152	2,159	1,400	2,159
2018-06-08	2,159	2,159	2,150	2,152	3,300	2,152
2018-06-07	2,149	2,160	2,149	2,160	5,000	2,160
2018-06-06	2,138	2,143	2,136	2,142	1,800	2,142
2018-06-05	2,136	2,138	2,134	2,138	2,200	2,138
2018-06-04	2,146	2,146	2,130	2,136	2,600	2,136
2018-06-01	2,126	2,130	2,109	2,130	1,500	2,130
2018-05-31	2,112	2,126	2,108	2,126	3,500	2,126
2018-05-30	2,112	2,131	2,103	2,109	3,200	2,109
2018-05-29	2,139	2,143	2,139	2,141	1,400	2,141
2018-05-28	2,152	2,152	2,139	2,143	2,200	2,143
2018-05-25	2,145	2,145	2,133	2,138	2,400	2,138
2018-05-24	2,155	2,155	2,132	2,134	2,100	2,134
2018-05-23	2,131	2,155	2,128	2,155	2,900	2,155
2018-05-22	2,128	2,135	2,121	2,127	3,800	2,127
2018-05-21	2,126	2,133	2,125	2,126	1,400	2,126
2018-05-18	2,128	2,131	2,124	2,125	3,000	2,125
2018-05-17	2,123	2,173	2,123	2,131	4,000	2,131
2018-05-16	2,157	2,157	2,121	2,131	3,300	2,131
2018-05-15	2,187	2,187	2,182	2,182	400	2,182
2018-05-14	2,198	2,200	2,182	2,187	11,200	2,187
2018-05-11	2,199	2,199	2,155	2,192	22,500	2,192
2018-05-10	2,085	2,266	2,080	2,109	61,900	2,109
2018-05-09	2,103	2,103	2,076	2,098	9,800	2,098
2018-05-08	2,110	2,113	2,095	2,103	6,400	2,103
2018-05-07	2,094	2,103	2,094	2,103	900	2,103
2018-05-02	2,109	2,109	2,079	2,094	2,100	2,094
2018-05-01	2,099	2,100	2,093	2,100	500	2,100
2018-04-27	2,105	2,105	2,084	2,099	3,800	2,099
2018-04-26	2,096	2,105	2,096	2,105	2,500	2,105
2018-04-25	2,096	2,096	2,075	2,096	2,700	2,096
2018-04-24	2,100	2,100	2,079	2,096	3,700	2,096
2018-04-23	2,100	2,100	2,094	2,100	1,200	2,100
2018-04-20	2,085	2,095	2,085	2,095	900	2,095
2018-04-19	2,098	2,100	2,087	2,100	1,200	2,100
2018-04-18	2,077	2,098	2,077	2,098	500	2,098
2018-04-17	2,090	2,090	2,077	2,077	1,500	2,077
2018-04-16	2,103	2,103	2,102	2,102	300	2,102
2018-04-13	2,098	2,103	2,070	2,103	3,900	2,103
2018-04-12	2,115	2,115	2,090	2,098	4,200	2,098
2018-04-11	2,113	2,120	2,086	2,095	1,800	2,095
2018-04-10	2,129	2,129	2,104	2,106	900	2,106
2018-04-09	2,118	2,118	2,097	2,115	2,500	2,115
2018-04-06	2,123	2,123	2,097	2,097	1,800	2,097
2018-04-05	2,113	2,113	2,091	2,103	1,200	2,103
2018-04-04	2,094	2,120	2,094	2,113	1,600	2,113
2018-04-03	2,086	2,100	2,086	2,094	600	2,094
2018-03-30	2,105	2,105	2,087	2,090	1,700	2,090
2018-03-29	2,133	2,134	2,097	2,109	2,000	2,109
2018-03-28	2,127	2,127	2,088	2,110	1,900	2,110
2018-03-27	2,173	2,173	2,068	2,111	5,600	2,111
2018-03-26	2,015	2,055	2,015	2,055	3,300	2,055
2018-03-23	2,065	2,093	2,012	2,017	3,500	2,017
2018-03-22	2,082	2,102	2,082	2,093	1,200	2,093
2018-03-20	2,085	2,085	2,068	2,083	4,200	2,083
2018-03-19	2,089	2,090	2,077	2,083	1,900	2,083
2018-03-16	2,098	2,099	2,084	2,084	2,200	2,084
2018-03-15	2,090	2,105	2,090	2,098	1,700	2,098
2018-03-14	2,102	2,102	2,087	2,088	1,300	2,088
2018-03-13	2,109	2,111	2,085	2,106	9,900	2,106
2018-03-12	2,097	2,130	2,097	2,113	4,000	2,113
2018-03-09	2,123	2,126	2,086	2,100	2,800	2,100
2018-03-08	2,121	2,130	2,081	2,130	6,800	2,130
2018-03-07	2,100	2,100	2,081	2,081	1,800	2,081
2018-03-06	2,100	2,104	2,096	2,100	2,200	2,100
2018-03-05	2,133	2,133	2,073	2,084	2,000	2,084
2018-03-02	2,140	2,140	2,081	2,091	4,000	2,091
2018-03-01	2,160	2,160	2,138	2,140	2,300	2,140
2018-02-28	2,170	2,185	2,159	2,160	2,300	2,160
2018-02-27	2,199	2,199	2,144	2,163	3,000	2,163
2018-02-26	2,158	2,176	2,141	2,175	1,000	2,175
2018-02-23	2,132	2,162	2,132	2,154	2,200	2,154
2018-02-22	2,139	2,139	2,125	2,132	2,900	2,132
2018-02-21	2,149	2,182	2,130	2,139	2,900	2,139
2018-02-20	2,149	2,158	2,148	2,149	2,100	2,149
2018-02-19	2,126	2,149	2,119	2,149	1,400	2,149
2018-02-16	2,079	2,137	2,079	2,117	1,600	2,117
2018-02-15	2,075	2,091	2,074	2,077	3,700	2,077
2018-02-14	2,075	2,093	2,075	2,075	5,200	2,075
2018-02-13	2,120	2,120	2,069	2,075	5,800	2,075
2018-02-09	2,089	2,096	2,052	2,070	5,000	2,070
2018-02-08	2,097	2,126	2,082	2,103	6,300	2,103
2018-02-07	2,082	2,177	2,058	2,058	5,800	2,058
2018-02-06	2,100	2,144	2,000	2,074	7,900	2,074
2018-02-05	2,154	2,193	2,150	2,155	3,800	2,155
2018-02-02	2,201	2,216	2,190	2,204	4,100	2,204
2018-02-01	2,180	2,201	2,178	2,201	3,200	2,201
2018-01-31	2,201	2,203	2,161	2,167	4,200	2,167
2018-01-30	2,231	2,231	2,190	2,208	3,900	2,208
2018-01-29	2,235	2,235	2,214	2,217	4,800	2,217
2018-01-26	2,231	2,232	2,213	2,213	2,600	2,213
2018-01-25	2,233	2,238	2,219	2,231	2,500	2,231
2018-01-24	2,218	2,233	2,218	2,233	1,700	2,233
2018-01-23	2,213	2,239	2,200	2,218	4,000	2,218
2018-01-22	2,192	2,203	2,188	2,191	1,800	2,191
2018-01-19	2,190	2,207	2,184	2,207	3,400	2,207
2018-01-18	2,221	2,229	2,198	2,198	2,400	2,198
2018-01-17	2,225	2,243	2,201	2,219	7,300	2,219
2018-01-16	2,211	2,245	2,211	2,223	6,400	2,223
2018-01-15	2,227	2,227	2,210	2,211	2,600	2,211
2018-01-12	2,227	2,235	2,200	2,235	15,900	2,235
2018-01-11	2,195	2,229	2,187	2,223	6,000	2,223
2018-01-10	2,195	2,195	2,185	2,191	4,400	2,191
2018-01-09	2,190	2,190	2,176	2,190	5,100	2,190
2018-01-05	2,190	2,190	2,174	2,175	3,400	2,175
2018-01-04	2,162	2,198	2,160	2,178	9,200	2,178

分割・併合履歴： [2017-09-27]1株→0.1株