5958 三洋工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,882	1,882	1,872	1,872	700	1,872
2020-12-29	1,872	1,880	1,868	1,880	1,500	1,880
2020-12-28	1,861	1,893	1,852	1,860	5,000	1,860
2020-12-25	1,852	1,884	1,852	1,884	2,500	1,884
2020-12-24	1,860	1,860	1,850	1,859	1,100	1,859
2020-12-23	1,875	1,876	1,861	1,861	800	1,861
2020-12-22	1,850	1,875	1,850	1,870	3,500	1,870
2020-12-21	1,856	1,860	1,837	1,850	5,300	1,850
2020-12-18	1,896	1,896	1,874	1,882	1,900	1,882
2020-12-17	1,874	1,896	1,874	1,896	500	1,896
2020-12-16	1,901	1,904	1,865	1,904	3,100	1,904
2020-12-15	1,866	1,866	1,855	1,864	900	1,864
2020-12-14	1,869	1,873	1,867	1,872	7,500	1,872
2020-12-11	1,896	1,909	1,894	1,909	3,100	1,909
2020-12-10	1,897	1,899	1,891	1,896	1,200	1,896
2020-12-09	1,932	1,932	1,890	1,891	1,200	1,891
2020-12-08	1,926	1,928	1,891	1,895	1,500	1,895
2020-12-07	1,908	1,913	1,897	1,897	2,100	1,897
2020-12-04	1,909	1,916	1,908	1,908	800	1,908
2020-12-03	1,909	1,922	1,909	1,909	1,400	1,909
2020-12-02	1,946	1,946	1,918	1,927	2,700	1,927
2020-12-01	1,936	1,936	1,921	1,921	700	1,921
2020-11-30	1,947	1,947	1,916	1,916	1,900	1,916
2020-11-27	1,938	1,947	1,931	1,947	4,600	1,947
2020-11-26	1,917	1,928	1,917	1,927	1,300	1,927
2020-11-25	1,915	1,924	1,905	1,905	2,300	1,905
2020-11-24	1,941	1,961	1,913	1,913	1,900	1,913
2020-11-20	1,935	1,936	1,921	1,922	600	1,922
2020-11-19	1,920	1,925	1,920	1,925	1,000	1,925
2020-11-18	1,919	1,935	1,916	1,929	2,800	1,929
2020-11-17	1,959	1,963	1,946	1,946	3,000	1,946
2020-11-16	1,957	1,998	1,957	1,987	2,000	1,987
2020-11-13	1,986	1,986	1,933	1,963	2,400	1,963
2020-11-12	1,988	1,988	1,985	1,986	2,900	1,986
2020-11-11	1,983	1,988	1,970	1,988	4,000	1,988
2020-11-10	2,000	2,046	1,970	1,983	5,200	1,983
2020-11-09	1,945	1,966	1,924	1,966	1,600	1,966
2020-11-06	1,945	1,945	1,939	1,944	1,200	1,944
2020-11-05	1,941	1,945	1,928	1,945	1,100	1,945
2020-11-04	1,954	1,954	1,920	1,922	800	1,922
2020-11-02	1,925	1,925	1,900	1,924	800	1,924
2020-10-30	1,904	1,925	1,897	1,925	2,300	1,925
2020-10-29	1,876	1,925	1,876	1,925	1,300	1,925
2020-10-28	1,930	1,930	1,862	1,877	2,100	1,877
2020-10-27	1,830	1,850	1,830	1,850	3,200	1,850
2020-10-26	1,892	1,898	1,864	1,870	1,000	1,870
2020-10-23	1,890	1,892	1,813	1,878	2,800	1,878
2020-10-22	1,900	1,914	1,890	1,890	1,800	1,890
2020-10-21	1,903	1,915	1,901	1,901	700	1,901
2020-10-20	1,912	1,912	1,900	1,903	1,500	1,903
2020-10-19	1,902	1,929	1,902	1,910	2,100	1,910
2020-10-16	1,958	1,960	1,942	1,942	1,800	1,942
2020-10-15	1,999	1,999	1,960	1,960	900	1,960
2020-10-14	1,995	1,999	1,989	1,999	1,000	1,999
2020-10-13	1,957	1,957	1,957	1,957	100	1,957
2020-10-12	1,971	2,017	1,961	1,961	2,900	1,961
2020-10-09	2,016	2,016	1,993	2,000	1,600	2,000
2020-10-08	2,020	2,071	1,998	1,998	7,300	1,998
2020-10-07	1,999	2,009	1,999	2,009	1,800	2,009
2020-10-06	1,980	1,989	1,980	1,989	1,500	1,989
2020-10-05	1,996	2,009	1,966	1,981	2,500	1,981
2020-10-02	2,018	2,018	1,991	2,012	2,800	2,012
2020-09-30	2,027	2,027	2,010	2,018	2,400	2,018
2020-09-29	2,028	2,028	2,008	2,027	4,000	2,027
2020-09-28	2,028	2,030	2,000	2,030	5,900	2,030
2020-09-25	1,983	2,030	1,983	2,030	3,500	2,030
2020-09-24	1,974	1,997	1,950	1,983	2,000	1,983
2020-09-23	1,950	1,970	1,946	1,968	2,900	1,968
2020-09-18	1,946	1,952	1,930	1,952	2,700	1,952
2020-09-17	1,946	1,946	1,946	1,946	1,000	1,946
2020-09-16	1,946	1,946	1,929	1,944	2,200	1,944
2020-09-15	1,911	1,946	1,911	1,946	900	1,946
2020-09-14	1,946	1,946	1,927	1,945	4,000	1,945
2020-09-11	1,946	1,946	1,942	1,946	4,100	1,946
2020-09-10	1,959	1,969	1,938	1,946	4,700	1,946
2020-09-09	1,949	1,989	1,947	1,959	4,700	1,959
2020-09-08	1,954	1,954	1,900	1,940	2,400	1,940
2020-09-07	1,882	1,922	1,882	1,918	1,200	1,918
2020-09-04	1,844	1,906	1,844	1,906	2,300	1,906
2020-09-03	1,913	1,930	1,913	1,924	1,100	1,924
2020-09-02	1,955	1,959	1,894	1,913	3,800	1,913
2020-09-01	1,948	1,950	1,920	1,944	3,200	1,944
2020-08-31	1,942	1,942	1,914	1,931	600	1,931
2020-08-28	1,908	1,919	1,894	1,919	2,500	1,919
2020-08-27	1,922	1,925	1,918	1,925	3,400	1,925
2020-08-26	1,895	1,921	1,895	1,921	900	1,921
2020-08-25	1,923	1,923	1,901	1,912	700	1,912
2020-08-24	1,900	1,926	1,867	1,890	1,800	1,890
2020-08-21	1,887	1,900	1,887	1,899	500	1,899
2020-08-20	1,887	1,887	1,887	1,887	300	1,887
2020-08-19	1,881	1,893	1,881	1,886	800	1,886
2020-08-18	1,861	1,883	1,860	1,883	3,200	1,883
2020-08-17	1,880	1,886	1,878	1,886	500	1,886
2020-08-14	1,919	1,919	1,908	1,908	1,200	1,908
2020-08-13	1,909	1,909	1,907	1,909	1,400	1,909
2020-08-12	1,923	1,923	1,891	1,903	4,100	1,903
2020-08-11	1,923	1,923	1,867	1,923	3,800	1,923
2020-08-07	1,840	1,921	1,840	1,883	4,000	1,883
2020-08-06	1,874	1,874	1,811	1,827	2,200	1,827
2020-08-05	1,877	1,877	1,847	1,874	1,700	1,874
2020-08-04	1,847	1,847	1,840	1,846	1,700	1,846
2020-08-03	1,886	1,886	1,846	1,860	1,400	1,860
2020-07-31	1,901	1,912	1,886	1,886	1,300	1,886
2020-07-30	1,938	1,938	1,871	1,917	2,100	1,917
2020-07-29	1,897	1,904	1,897	1,903	600	1,903
2020-07-28	1,944	1,956	1,897	1,897	600	1,897
2020-07-27	1,963	1,967	1,920	1,962	7,100	1,962
2020-07-22	1,917	1,923	1,905	1,923	2,200	1,923
2020-07-21	1,900	1,919	1,900	1,915	1,400	1,915
2020-07-20	1,895	1,917	1,871	1,897	800	1,897
2020-07-17	1,869	1,909	1,869	1,893	700	1,893
2020-07-16	1,907	1,907	1,869	1,869	400	1,869
2020-07-15	1,861	1,910	1,860	1,884	1,300	1,884
2020-07-14	1,925	1,925	1,861	1,861	4,600	1,861
2020-07-13	1,959	1,969	1,921	1,948	14,600	1,948
2020-07-10	1,894	1,937	1,894	1,937	4,900	1,937
2020-07-09	1,898	1,898	1,880	1,884	2,200	1,884
2020-07-08	1,888	1,893	1,883	1,883	1,300	1,883
2020-07-07	1,832	1,863	1,832	1,863	2,100	1,863
2020-07-06	1,794	1,849	1,794	1,826	2,100	1,826
2020-07-03	1,791	1,804	1,786	1,794	2,300	1,794
2020-07-02	1,820	1,900	1,810	1,810	3,700	1,810
2020-07-01	1,895	1,895	1,801	1,801	2,500	1,801
2020-06-30	1,922	1,922	1,875	1,904	2,200	1,904
2020-06-29	1,860	1,923	1,820	1,922	5,400	1,922
2020-06-26	1,925	1,925	1,900	1,900	2,000	1,900
2020-06-25	1,911	1,913	1,906	1,906	1,700	1,906
2020-06-24	1,901	1,938	1,901	1,924	1,000	1,924
2020-06-23	1,886	1,927	1,886	1,927	1,100	1,927
2020-06-22	1,904	1,944	1,875	1,926	1,100	1,926
2020-06-19	1,904	1,930	1,901	1,930	2,000	1,930
2020-06-18	1,894	1,904	1,893	1,904	1,900	1,904
2020-06-17	1,882	1,892	1,841	1,857	1,900	1,857
2020-06-16	1,864	1,900	1,864	1,900	4,800	1,900
2020-06-15	1,886	1,886	1,839	1,863	2,400	1,863
2020-06-12	1,855	1,870	1,830	1,870	7,000	1,870
2020-06-11	1,856	1,858	1,845	1,858	2,500	1,858
2020-06-10	1,857	1,864	1,831	1,831	2,500	1,831
2020-06-09	1,843	1,843	1,834	1,841	1,300	1,841
2020-06-08	1,846	1,846	1,783	1,821	2,500	1,821
2020-06-05	1,818	1,838	1,816	1,838	2,400	1,838
2020-06-04	1,815	1,844	1,815	1,840	900	1,840
2020-06-03	1,824	1,846	1,815	1,815	1,200	1,815
2020-06-02	1,825	1,843	1,789	1,837	2,300	1,837
2020-06-01	1,830	1,850	1,789	1,789	1,500	1,789
2020-05-29	1,846	1,846	1,812	1,812	2,100	1,812
2020-05-28	1,809	1,846	1,796	1,846	5,400	1,846
2020-05-27	1,809	1,809	1,796	1,809	3,800	1,809
2020-05-26	1,809	1,809	1,771	1,806	2,800	1,806
2020-05-25	1,758	1,809	1,753	1,792	900	1,792
2020-05-22	1,761	1,762	1,737	1,739	1,900	1,739
2020-05-21	1,744	1,774	1,744	1,769	900	1,769
2020-05-20	1,765	1,786	1,765	1,784	1,400	1,784
2020-05-19	1,771	1,771	1,749	1,765	1,100	1,765
2020-05-18	1,688	1,778	1,645	1,712	6,500	1,712
2020-05-15	1,710	1,711	1,684	1,701	1,800	1,701
2020-05-14	1,745	1,762	1,740	1,740	900	1,740
2020-05-13	1,684	1,760	1,684	1,746	5,300	1,746
2020-05-12	1,894	1,901	1,755	1,764	12,300	1,764
2020-05-11	1,987	2,019	1,805	1,882	13,900	1,882
2020-05-08	1,917	1,957	1,917	1,957	4,600	1,957
2020-05-07	1,888	1,915	1,881	1,895	2,100	1,895
2020-05-01	1,921	1,921	1,898	1,918	2,000	1,918
2020-04-30	1,928	1,928	1,919	1,921	1,400	1,921
2020-04-28	1,821	1,939	1,821	1,939	3,700	1,939
2020-04-27	1,821	1,821	1,815	1,821	2,700	1,821
2020-04-24	1,780	1,806	1,772	1,805	1,600	1,805
2020-04-23	1,721	1,800	1,709	1,800	2,500	1,800
2020-04-22	1,720	1,735	1,694	1,718	1,700	1,718
2020-04-21	1,759	1,759	1,751	1,751	900	1,751
2020-04-20	1,768	1,778	1,728	1,759	1,900	1,759
2020-04-17	1,778	1,778	1,736	1,768	1,300	1,768
2020-04-16	1,699	1,778	1,699	1,778	1,500	1,778
2020-04-15	1,714	1,714	1,672	1,694	13,600	1,694
2020-04-14	1,729	1,729	1,691	1,716	1,800	1,716
2020-04-13	1,742	1,760	1,726	1,751	17,900	1,751
2020-04-10	1,677	1,714	1,657	1,714	2,400	1,714
2020-04-09	1,657	1,665	1,633	1,665	1,700	1,665
2020-04-08	1,612	1,657	1,612	1,657	2,400	1,657
2020-04-07	1,647	1,647	1,617	1,630	1,600	1,630
2020-04-06	1,607	1,648	1,607	1,648	2,400	1,648
2020-04-03	1,664	1,664	1,610	1,640	2,500	1,640
2020-04-02	1,690	1,698	1,671	1,683	2,000	1,683
2020-04-01	1,720	1,720	1,670	1,690	2,900	1,690
2020-03-31	1,763	1,763	1,698	1,698	1,900	1,698
2020-03-30	1,794	1,794	1,712	1,770	7,300	1,770
2020-03-27	1,750	1,830	1,717	1,830	7,400	1,830
2020-03-26	1,690	1,700	1,620	1,700	3,900	1,700
2020-03-25	1,700	1,700	1,666	1,700	2,100	1,700
2020-03-24	1,754	1,754	1,631	1,694	2,000	1,694
2020-03-23	1,599	1,601	1,560	1,594	7,700	1,594
2020-03-19	1,618	1,618	1,555	1,560	2,300	1,560
2020-03-18	1,596	1,599	1,530	1,578	2,200	1,578
2020-03-17	1,560	1,621	1,520	1,596	4,800	1,596
2020-03-16	1,653	1,657	1,585	1,585	3,700	1,585
2020-03-13	1,608	1,688	1,555	1,650	8,700	1,650
2020-03-12	1,688	1,688	1,639	1,648	7,100	1,648
2020-03-11	1,679	1,679	1,650	1,678	2,400	1,678
2020-03-10	1,610	1,696	1,606	1,679	5,100	1,679
2020-03-09	1,720	1,724	1,681	1,701	3,500	1,701
2020-03-06	1,790	1,790	1,717	1,717	6,800	1,717
2020-03-05	1,826	1,826	1,791	1,791	2,400	1,791
2020-03-04	1,812	1,817	1,793	1,793	2,600	1,793
2020-03-03	1,815	1,858	1,787	1,814	3,400	1,814
2020-03-02	1,729	1,815	1,729	1,780	4,000	1,780
2020-02-28	1,789	1,817	1,751	1,790	7,600	1,790
2020-02-27	1,934	1,934	1,900	1,900	4,400	1,900
2020-02-26	1,906	1,983	1,906	1,934	2,900	1,934
2020-02-25	1,952	1,970	1,946	1,946	3,400	1,946
2020-02-21	1,977	1,986	1,971	1,983	1,300	1,983
2020-02-20	1,984	1,985	1,977	1,977	600	1,977
2020-02-19	1,980	1,987	1,969	1,984	3,700	1,984
2020-02-18	1,992	1,992	1,980	1,982	1,100	1,982
2020-02-17	1,991	2,000	1,983	1,992	1,700	1,992
2020-02-14	2,005	2,006	2,002	2,006	1,300	2,006
2020-02-13	1,990	1,994	1,988	1,994	900	1,994
2020-02-12	2,004	2,004	1,990	1,990	3,100	1,990
2020-02-10	2,020	2,020	2,000	2,016	2,900	2,016
2020-02-07	2,071	2,071	2,003	2,007	7,400	2,007
2020-02-06	1,966	2,140	1,966	2,044	14,000	2,044
2020-02-05	1,922	1,959	1,922	1,937	1,500	1,937
2020-02-04	1,959	1,959	1,919	1,920	1,500	1,920
2020-02-03	1,903	1,945	1,903	1,921	1,600	1,921
2020-01-31	1,913	1,958	1,902	1,955	900	1,955
2020-01-30	1,939	1,955	1,911	1,913	1,900	1,913
2020-01-29	1,943	1,949	1,934	1,934	1,100	1,934
2020-01-28	1,943	1,946	1,940	1,940	2,100	1,940
2020-01-27	1,990	1,999	1,965	1,965	3,500	1,965
2020-01-24	1,991	2,005	1,989	1,990	1,900	1,990
2020-01-23	2,001	2,003	1,990	1,991	1,600	1,991
2020-01-22	1,999	2,001	1,991	1,997	1,500	1,997
2020-01-21	2,014	2,014	1,999	1,999	1,100	1,999
2020-01-20	2,012	2,012	2,002	2,006	500	2,006
2020-01-17	2,001	2,014	1,999	1,999	800	1,999
2020-01-16	2,004	2,007	2,000	2,001	2,400	2,001
2020-01-15	2,012	2,020	2,006	2,014	1,700	2,014
2020-01-14	2,032	2,032	2,010	2,010	10,200	2,010
2020-01-10	1,993	2,024	1,983	2,024	6,500	2,024
2020-01-09	1,977	2,009	1,965	1,973	8,500	1,973
2020-01-08	2,011	2,014	1,977	1,977	5,300	1,977
2020-01-07	2,003	2,017	2,001	2,011	4,400	2,011
2020-01-06	2,003	2,014	2,002	2,014	2,900	2,014

分割・併合履歴： [2017-09-27]1株→0.1株