5958 三洋工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,015	2,026	2,014	2,026	1,600	2,026
2019-12-27	2,022	2,023	2,020	2,023	3,800	2,023
2019-12-26	2,006	2,022	2,005	2,022	2,600	2,022
2019-12-25	2,011	2,012	2,005	2,007	3,200	2,007
2019-12-24	2,010	2,018	2,005	2,015	2,000	2,015
2019-12-23	2,025	2,025	2,014	2,014	3,300	2,014
2019-12-20	2,018	2,026	2,018	2,025	600	2,025
2019-12-19	2,016	2,030	2,016	2,030	2,100	2,030
2019-12-18	2,032	2,032	2,018	2,029	1,600	2,029
2019-12-17	2,034	2,034	2,016	2,032	3,100	2,032
2019-12-16	2,034	2,034	2,015	2,034	5,100	2,034
2019-12-13	2,037	2,038	2,022	2,035	4,400	2,035
2019-12-12	2,034	2,034	2,006	2,006	7,300	2,006
2019-12-11	2,034	2,035	2,032	2,032	4,800	2,032
2019-12-10	2,030	2,034	2,028	2,034	1,700	2,034
2019-12-09	2,028	2,030	2,028	2,030	2,000	2,030
2019-12-06	2,034	2,034	2,025	2,029	1,800	2,029
2019-12-05	2,020	2,032	2,020	2,030	1,400	2,030
2019-12-04	2,003	2,028	2,002	2,020	1,200	2,020
2019-12-03	2,034	2,034	2,017	2,020	3,500	2,020
2019-12-02	2,046	2,046	2,033	2,039	1,700	2,039
2019-11-29	2,030	2,046	2,030	2,044	1,000	2,044
2019-11-28	2,039	2,050	2,035	2,050	3,700	2,050
2019-11-27	2,043	2,043	2,024	2,027	3,200	2,027
2019-11-26	2,028	2,032	2,021	2,023	1,500	2,023
2019-11-25	2,021	2,034	2,021	2,029	1,900	2,029
2019-11-22	2,001	2,008	1,983	2,002	3,000	2,002
2019-11-21	2,031	2,036	1,947	2,020	4,300	2,020
2019-11-20	2,051	2,051	2,040	2,045	1,800	2,045
2019-11-19	2,077	2,077	2,056	2,066	1,100	2,066
2019-11-18	2,068	2,077	2,057	2,063	2,400	2,063
2019-11-15	2,052	2,069	2,052	2,061	4,600	2,061
2019-11-14	2,048	2,059	2,041	2,052	3,000	2,052
2019-11-13	2,039	2,068	2,034	2,054	3,500	2,054
2019-11-12	2,040	2,041	2,032	2,040	3,700	2,040
2019-11-11	2,028	2,060	2,013	2,053	9,900	2,053
2019-11-08	2,013	2,020	2,000	2,008	5,000	2,008
2019-11-07	2,009	2,012	1,969	2,003	1,600	2,003
2019-11-06	2,010	2,010	1,990	2,004	1,800	2,004
2019-11-05	2,006	2,016	1,999	1,999	3,900	1,999
2019-11-01	2,006	2,006	1,990	1,995	1,100	1,995
2019-10-31	2,012	2,019	1,997	2,006	2,000	2,006
2019-10-30	1,969	2,020	1,969	2,020	10,100	2,020
2019-10-29	1,980	1,988	1,962	1,978	2,700	1,978
2019-10-28	1,980	1,990	1,952	1,990	5,000	1,990
2019-10-25	1,950	1,975	1,950	1,975	2,600	1,975
2019-10-24	1,971	1,972	1,951	1,951	1,900	1,951
2019-10-23	1,957	1,973	1,950	1,971	3,100	1,971
2019-10-21	1,941	1,960	1,938	1,958	3,500	1,958
2019-10-18	1,949	1,954	1,947	1,950	2,700	1,950
2019-10-17	1,939	1,946	1,936	1,946	1,000	1,946
2019-10-16	1,937	1,950	1,937	1,950	1,700	1,950
2019-10-15	1,939	1,950	1,916	1,945	4,800	1,945
2019-10-11	1,893	1,924	1,893	1,924	3,000	1,924
2019-10-10	1,899	1,900	1,887	1,893	2,400	1,893
2019-10-09	1,877	1,890	1,873	1,890	4,100	1,890
2019-10-08	1,880	1,880	1,864	1,876	2,300	1,876
2019-10-07	1,837	1,878	1,837	1,860	2,400	1,860
2019-10-04	1,860	1,866	1,829	1,837	1,700	1,837
2019-10-03	1,844	1,860	1,815	1,860	3,700	1,860
2019-10-02	1,860	1,889	1,848	1,882	3,700	1,882
2019-10-01	1,828	1,871	1,828	1,860	4,800	1,860
2019-09-30	1,859	1,885	1,797	1,853	10,000	1,853
2019-09-27	1,965	1,965	1,935	1,939	4,900	1,939
2019-09-26	1,944	1,955	1,871	1,955	7,200	1,955
2019-09-25	1,907	1,944	1,905	1,941	3,200	1,941
2019-09-24	1,900	1,930	1,900	1,928	2,600	1,928
2019-09-20	1,907	1,926	1,904	1,924	5,000	1,924
2019-09-19	1,912	1,912	1,877	1,899	8,100	1,899
2019-09-18	1,884	1,884	1,855	1,872	2,600	1,872
2019-09-17	1,891	1,898	1,868	1,874	3,600	1,874
2019-09-13	1,873	1,891	1,865	1,891	8,400	1,891
2019-09-12	1,820	1,859	1,815	1,859	10,300	1,859
2019-09-11	1,817	1,819	1,809	1,819	3,100	1,819
2019-09-10	1,794	1,811	1,794	1,796	3,900	1,796
2019-09-09	1,782	1,790	1,781	1,790	1,600	1,790
2019-09-06	1,785	1,785	1,774	1,784	1,600	1,784
2019-09-05	1,760	1,780	1,760	1,780	2,800	1,780
2019-09-04	1,767	1,767	1,761	1,762	1,400	1,762
2019-09-03	1,770	1,770	1,766	1,766	900	1,766
2019-09-02	1,760	1,769	1,760	1,769	1,000	1,769
2019-08-30	1,742	1,762	1,742	1,762	1,300	1,762
2019-08-29	1,751	1,752	1,743	1,743	1,800	1,743
2019-08-28	1,730	1,757	1,730	1,757	1,300	1,757
2019-08-27	1,796	1,796	1,733	1,740	6,800	1,740
2019-08-26	1,784	1,784	1,762	1,762	2,700	1,762
2019-08-23	1,771	1,791	1,771	1,784	1,700	1,784
2019-08-22	1,776	1,784	1,764	1,776	2,700	1,776
2019-08-21	1,781	1,796	1,780	1,780	1,500	1,780
2019-08-20	1,791	1,791	1,785	1,786	4,100	1,786
2019-08-19	1,779	1,797	1,778	1,791	1,700	1,791
2019-08-16	1,810	1,810	1,779	1,779	2,600	1,779
2019-08-15	1,811	1,811	1,789	1,799	2,400	1,799
2019-08-14	1,810	1,811	1,797	1,811	3,100	1,811
2019-08-13	1,805	1,805	1,785	1,790	5,200	1,790
2019-08-09	1,795	1,808	1,790	1,808	3,400	1,808
2019-08-08	1,786	1,794	1,786	1,788	2,100	1,788
2019-08-07	1,799	1,801	1,767	1,767	5,600	1,767
2019-08-06	1,764	1,765	1,759	1,760	4,300	1,760
2019-08-05	1,762	1,791	1,754	1,765	2,600	1,765
2019-08-02	1,811	1,811	1,772	1,774	3,400	1,774
2019-08-01	1,810	1,810	1,792	1,808	2,700	1,808
2019-07-31	1,817	1,823	1,814	1,818	1,200	1,818
2019-07-30	1,818	1,820	1,804	1,820	2,500	1,820
2019-07-29	1,820	1,820	1,811	1,818	4,500	1,818
2019-07-26	1,818	1,818	1,805	1,814	1,800	1,814
2019-07-25	1,815	1,820	1,813	1,820	1,200	1,820
2019-07-24	1,792	1,808	1,792	1,808	1,900	1,808
2019-07-23	1,804	1,804	1,792	1,792	2,300	1,792
2019-07-22	1,769	1,805	1,769	1,804	2,100	1,804
2019-07-19	1,778	1,797	1,767	1,767	5,400	1,767
2019-07-18	1,820	1,820	1,775	1,788	5,100	1,788
2019-07-17	1,827	1,829	1,819	1,820	2,700	1,820
2019-07-16	1,822	1,838	1,822	1,829	5,000	1,829
2019-07-12	1,836	1,836	1,816	1,816	16,400	1,816
2019-07-11	1,798	1,810	1,795	1,810	4,500	1,810
2019-07-10	1,803	1,804	1,793	1,793	1,900	1,793
2019-07-09	1,798	1,801	1,796	1,801	3,500	1,801
2019-07-08	1,808	1,808	1,786	1,794	2,800	1,794
2019-07-05	1,795	1,809	1,792	1,809	3,000	1,809
2019-07-04	1,799	1,800	1,795	1,799	1,300	1,799
2019-07-03	1,788	1,799	1,788	1,799	1,200	1,799
2019-07-02	1,791	1,795	1,775	1,795	2,900	1,795
2019-07-01	1,789	1,795	1,775	1,775	2,600	1,775
2019-06-28	1,778	1,793	1,770	1,779	1,500	1,779
2019-06-27	1,792	1,800	1,778	1,787	3,600	1,787
2019-06-26	1,775	1,780	1,765	1,774	3,400	1,774
2019-06-25	1,786	1,787	1,768	1,768	1,200	1,768
2019-06-24	1,761	1,783	1,761	1,783	900	1,783
2019-06-21	1,791	1,791	1,760	1,760	2,900	1,760
2019-06-20	1,760	1,798	1,760	1,798	2,800	1,798
2019-06-19	1,755	1,774	1,755	1,760	2,100	1,760
2019-06-18	1,772	1,772	1,753	1,754	2,900	1,754
2019-06-17	1,803	1,803	1,772	1,772	3,700	1,772
2019-06-14	1,816	1,816	1,750	1,789	4,600	1,789
2019-06-13	1,806	1,815	1,805	1,810	1,900	1,810
2019-06-12	1,819	1,820	1,805	1,810	7,500	1,810
2019-06-11	1,773	1,817	1,773	1,816	3,500	1,816
2019-06-10	1,775	1,788	1,774	1,781	1,900	1,781
2019-06-07	1,738	1,779	1,731	1,778	3,300	1,778
2019-06-06	1,729	1,736	1,726	1,736	1,400	1,736
2019-06-05	1,717	1,743	1,717	1,725	3,000	1,725
2019-06-04	1,731	1,731	1,711	1,715	3,300	1,715
2019-06-03	1,755	1,755	1,731	1,731	2,500	1,731
2019-05-31	1,765	1,774	1,764	1,765	1,700	1,765
2019-05-30	1,786	1,786	1,764	1,775	1,300	1,775
2019-05-29	1,791	1,814	1,785	1,787	1,700	1,787
2019-05-28	1,799	1,801	1,799	1,801	700	1,801
2019-05-27	1,811	1,811	1,794	1,801	3,100	1,801
2019-05-24	1,803	1,815	1,801	1,801	2,500	1,801
2019-05-23	1,816	1,830	1,810	1,810	2,800	1,810
2019-05-22	1,823	1,840	1,823	1,825	1,500	1,825
2019-05-21	1,831	1,831	1,822	1,822	2,800	1,822
2019-05-20	1,852	1,852	1,831	1,832	2,400	1,832
2019-05-17	1,835	1,851	1,835	1,849	3,300	1,849
2019-05-16	1,841	1,841	1,834	1,834	2,100	1,834
2019-05-15	1,865	1,867	1,836	1,840	2,500	1,840
2019-05-14	1,845	1,871	1,822	1,866	3,400	1,866
2019-05-13	1,838	1,866	1,829	1,857	9,100	1,857
2019-05-10	1,832	1,858	1,802	1,802	9,900	1,802
2019-05-09	1,845	1,850	1,813	1,821	6,300	1,821
2019-05-08	1,855	1,870	1,845	1,845	4,700	1,845
2019-05-07	1,878	1,878	1,864	1,867	4,500	1,867
2019-04-26	1,845	1,860	1,845	1,855	1,800	1,855
2019-04-25	1,861	1,861	1,847	1,848	1,800	1,848
2019-04-24	1,854	1,860	1,844	1,845	1,700	1,845
2019-04-23	1,845	1,861	1,845	1,861	1,200	1,861
2019-04-22	1,849	1,855	1,848	1,851	1,700	1,851
2019-04-19	1,852	1,868	1,852	1,865	1,700	1,865
2019-04-18	1,867	1,870	1,850	1,852	1,300	1,852
2019-04-17	1,856	1,866	1,856	1,865	1,600	1,865
2019-04-16	1,843	1,860	1,843	1,856	2,000	1,856
2019-04-15	1,837	1,857	1,837	1,852	1,700	1,852
2019-04-12	1,846	1,853	1,834	1,836	5,000	1,836
2019-04-11	1,856	1,856	1,848	1,850	1,200	1,850
2019-04-10	1,864	1,864	1,846	1,847	2,100	1,847
2019-04-09	1,881	1,890	1,831	1,864	4,300	1,864
2019-04-08	1,890	1,916	1,875	1,877	1,600	1,877
2019-04-05	1,899	1,909	1,887	1,893	2,900	1,893
2019-04-04	1,896	1,904	1,883	1,899	2,400	1,899
2019-04-03	1,891	1,911	1,891	1,901	2,500	1,901
2019-04-02	1,909	1,918	1,889	1,904	2,800	1,904
2019-04-01	1,869	1,912	1,869	1,892	8,400	1,892
2019-03-29	1,870	1,883	1,868	1,868	1,900	1,868
2019-03-28	1,905	1,905	1,867	1,867	4,400	1,867
2019-03-27	1,937	1,937	1,895	1,916	5,300	1,916
2019-03-26	1,901	1,942	1,901	1,942	7,600	1,942
2019-03-25	1,881	1,898	1,881	1,897	2,600	1,897
2019-03-22	1,894	1,898	1,890	1,898	2,500	1,898
2019-03-20	1,886	1,901	1,886	1,894	2,200	1,894
2019-03-19	1,905	1,905	1,885	1,886	3,300	1,886
2019-03-18	1,882	1,908	1,882	1,908	4,200	1,908
2019-03-15	1,890	1,895	1,882	1,882	3,700	1,882
2019-03-14	1,886	1,892	1,886	1,890	1,700	1,890
2019-03-13	1,881	1,897	1,881	1,888	2,500	1,888
2019-03-12	1,880	1,895	1,880	1,891	6,700	1,891
2019-03-11	1,871	1,883	1,870	1,880	3,000	1,880
2019-03-08	1,879	1,880	1,863	1,871	4,500	1,871
2019-03-07	1,875	1,887	1,874	1,884	3,300	1,884
2019-03-06	1,887	1,894	1,876	1,882	3,200	1,882
2019-03-05	1,882	1,894	1,875	1,882	3,200	1,882
2019-03-04	1,884	1,899	1,879	1,887	3,100	1,887
2019-03-01	1,872	1,898	1,872	1,887	2,900	1,887
2019-02-28	1,893	1,898	1,879	1,879	4,500	1,879
2019-02-27	1,876	1,906	1,865	1,893	8,200	1,893
2019-02-26	1,872	1,873	1,854	1,873	3,500	1,873
2019-02-25	1,874	1,880	1,852	1,872	3,900	1,872
2019-02-22	1,880	1,888	1,872	1,873	2,800	1,873
2019-02-21	1,876	1,887	1,874	1,880	7,200	1,880
2019-02-20	1,885	1,897	1,871	1,883	4,700	1,883
2019-02-19	1,900	1,900	1,879	1,884	5,400	1,884
2019-02-18	1,898	1,899	1,880	1,899	2,900	1,899
2019-02-15	1,894	1,894	1,874	1,884	1,800	1,884
2019-02-14	1,879	1,904	1,877	1,894	2,600	1,894
2019-02-13	1,891	1,908	1,870	1,879	3,800	1,879
2019-02-12	1,864	1,897	1,855	1,891	6,700	1,891
2019-02-08	1,917	1,917	1,862	1,864	5,400	1,864
2019-02-07	1,845	1,918	1,830	1,918	7,900	1,918
2019-02-06	1,825	1,844	1,825	1,835	2,900	1,835
2019-02-05	1,814	1,822	1,803	1,822	3,800	1,822
2019-02-04	1,772	1,805	1,772	1,801	5,200	1,801
2019-02-01	1,818	1,818	1,805	1,805	2,000	1,805
2019-01-31	1,833	1,837	1,814	1,818	4,500	1,818
2019-01-30	1,862	1,862	1,827	1,828	5,700	1,828
2019-01-29	1,880	1,881	1,859	1,868	2,800	1,868
2019-01-28	1,910	1,910	1,862	1,880	7,500	1,880
2019-01-25	1,901	1,909	1,900	1,902	4,700	1,902
2019-01-24	1,906	1,917	1,900	1,900	4,700	1,900
2019-01-23	1,905	1,921	1,905	1,905	3,000	1,905
2019-01-22	1,916	1,934	1,910	1,924	2,600	1,924
2019-01-21	1,935	1,945	1,907	1,914	3,800	1,914
2019-01-18	1,935	1,935	1,895	1,935	4,900	1,935
2019-01-17	1,917	1,941	1,910	1,937	4,000	1,937
2019-01-16	1,954	1,954	1,918	1,918	3,800	1,918
2019-01-15	1,954	1,979	1,934	1,960	16,000	1,960
2019-01-11	1,887	1,923	1,884	1,914	3,700	1,914
2019-01-10	1,895	1,895	1,864	1,884	5,200	1,884
2019-01-09	1,878	1,939	1,878	1,890	3,100	1,890
2019-01-08	1,884	1,896	1,876	1,876	2,500	1,876
2019-01-07	1,941	1,941	1,868	1,884	3,800	1,884
2019-01-04	1,853	1,884	1,814	1,861	3,100	1,861

分割・併合履歴： [2017-09-27]1株→0.1株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28