5958 三洋工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,662	2,687	2,644	2,669	10,700	2,669
2023-12-28	2,657	2,694	2,654	2,687	9,100	2,687
2023-12-27	2,594	2,656	2,594	2,656	20,900	2,656
2023-12-26	2,585	2,597	2,564	2,593	9,300	2,593
2023-12-25	2,600	2,610	2,579	2,585	9,200	2,585
2023-12-22	2,575	2,600	2,569	2,594	9,700	2,594
2023-12-21	2,525	2,596	2,525	2,569	12,100	2,569
2023-12-20	2,487	2,538	2,471	2,526	17,600	2,526
2023-12-19	2,472	2,493	2,438	2,487	9,400	2,487
2023-12-18	2,459	2,476	2,411	2,466	14,400	2,466
2023-12-15	2,422	2,468	2,422	2,468	5,000	2,468
2023-12-14	2,436	2,464	2,423	2,425	13,000	2,425
2023-12-13	2,416	2,450	2,415	2,419	15,000	2,419
2023-12-12	2,426	2,461	2,415	2,451	9,200	2,451
2023-12-11	2,377	2,427	2,376	2,427	12,300	2,427
2023-12-08	2,344	2,384	2,344	2,350	9,500	2,350
2023-12-07	2,360	2,360	2,325	2,350	14,300	2,350
2023-12-06	2,303	2,388	2,301	2,362	17,400	2,362
2023-12-05	2,321	2,321	2,299	2,300	8,700	2,300
2023-12-04	2,270	2,302	2,267	2,299	11,100	2,299
2023-12-01	2,224	2,259	2,224	2,252	13,600	2,252
2023-11-30	2,202	2,220	2,182	2,215	22,400	2,215
2023-11-29	2,195	2,195	2,160	2,188	10,300	2,188
2023-11-28	2,185	2,205	2,185	2,205	1,200	2,205
2023-11-27	2,219	2,220	2,196	2,198	5,300	2,198
2023-11-24	2,215	2,215	2,175	2,200	8,600	2,200
2023-11-22	2,200	2,224	2,193	2,217	2,400	2,217
2023-11-21	2,221	2,221	2,196	2,211	1,100	2,211
2023-11-20	2,218	2,242	2,215	2,215	3,200	2,215
2023-11-17	2,193	2,236	2,192	2,236	5,200	2,236
2023-11-16	2,184	2,202	2,176	2,193	3,300	2,193
2023-11-15	2,222	2,222	2,187	2,187	3,200	2,187
2023-11-14	2,205	2,249	2,205	2,218	2,800	2,218
2023-11-13	2,249	2,249	2,190	2,199	11,100	2,199
2023-11-10	2,218	2,273	2,200	2,225	16,600	2,225
2023-11-09	2,176	2,203	2,148	2,175	8,600	2,175
2023-11-08	2,178	2,250	2,156	2,159	43,200	2,159
2023-11-07	2,071	2,182	2,058	2,159	22,400	2,159
2023-11-06	2,055	2,074	2,055	2,062	900	2,062
2023-11-02	2,066	2,071	2,030	2,047	7,400	2,047
2023-11-01	2,053	2,053	2,025	2,043	5,000	2,043
2023-10-31	2,040	2,041	2,000	2,012	12,900	2,012
2023-10-30	2,120	2,120	2,001	2,001	24,700	2,001
2023-10-27	2,093	2,126	2,081	2,126	7,600	2,126
2023-10-26	2,072	2,087	2,058	2,083	3,000	2,083
2023-10-25	2,064	2,089	2,064	2,072	2,600	2,072
2023-10-24	2,052	2,058	2,011	2,039	7,300	2,039
2023-10-23	2,048	2,064	2,037	2,047	4,400	2,047
2023-10-20	2,027	2,042	2,027	2,041	2,000	2,041
2023-10-19	2,028	2,043	2,025	2,027	2,400	2,027
2023-10-18	1,990	2,041	1,990	2,030	5,900	2,030
2023-10-17	1,989	2,000	1,984	1,990	2,400	1,990
2023-10-16	2,000	2,005	1,977	1,989	4,300	1,989
2023-10-13	2,024	2,043	2,010	2,010	4,400	2,010
2023-10-12	2,048	2,048	2,015	2,024	7,100	2,024
2023-10-11	2,080	2,080	2,024	2,026	6,800	2,026
2023-10-10	2,065	2,087	2,052	2,064	2,700	2,064
2023-10-06	2,014	2,047	2,006	2,047	3,800	2,047
2023-10-05	2,002	2,022	1,975	1,994	4,900	1,994
2023-10-04	1,987	2,000	1,964	1,973	7,900	1,973
2023-10-03	2,087	2,087	2,015	2,031	10,800	2,031
2023-10-02	2,094	2,129	2,062	2,082	5,900	2,082
2023-09-29	2,130	2,130	2,074	2,094	6,700	2,094
2023-09-28	2,147	2,154	2,121	2,135	10,300	2,135
2023-09-27	2,135	2,159	2,126	2,159	4,700	2,159
2023-09-26	2,131	2,142	2,122	2,130	5,600	2,130
2023-09-25	2,145	2,148	2,133	2,138	2,500	2,138
2023-09-22	2,105	2,171	2,101	2,131	8,600	2,131
2023-09-21	2,157	2,162	2,137	2,150	2,400	2,150
2023-09-20	2,167	2,167	2,139	2,139	3,600	2,139
2023-09-19	2,140	2,167	2,131	2,167	5,700	2,167
2023-09-15	2,187	2,200	2,142	2,150	8,600	2,150
2023-09-14	2,159	2,180	2,140	2,180	5,000	2,180
2023-09-13	2,162	2,174	2,131	2,159	2,300	2,159
2023-09-12	2,179	2,197	2,130	2,159	6,900	2,159
2023-09-11	2,130	2,195	2,130	2,187	6,100	2,187
2023-09-08	2,111	2,140	2,111	2,135	2,700	2,135
2023-09-07	2,140	2,148	2,101	2,138	3,100	2,138
2023-09-06	2,119	2,150	2,103	2,150	13,400	2,150
2023-09-05	2,106	2,117	2,099	2,117	4,300	2,117
2023-09-04	2,090	2,119	2,080	2,119	11,600	2,119
2023-09-01	2,071	2,079	2,064	2,070	3,500	2,070
2023-08-31	2,060	2,066	2,056	2,064	2,700	2,064
2023-08-30	2,084	2,084	2,034	2,051	7,200	2,051
2023-08-29	2,092	2,092	2,080	2,084	2,100	2,084
2023-08-28	2,089	2,093	2,075	2,078	5,100	2,078
2023-08-25	2,067	2,085	2,067	2,085	1,900	2,085
2023-08-24	2,086	2,086	2,074	2,076	3,200	2,076
2023-08-23	2,055	2,064	2,050	2,064	600	2,064
2023-08-22	2,056	2,067	2,054	2,054	4,900	2,054
2023-08-21	2,072	2,073	2,055	2,055	2,500	2,055
2023-08-18	2,044	2,075	2,044	2,060	1,400	2,060
2023-08-17	2,053	2,082	2,027	2,069	7,700	2,069
2023-08-16	2,062	2,080	2,050	2,070	3,800	2,070
2023-08-15	2,117	2,117	2,068	2,085	6,200	2,085
2023-08-14	2,068	2,110	2,067	2,100	7,900	2,100
2023-08-10	2,018	2,068	2,011	2,068	6,500	2,068
2023-08-09	2,059	2,059	2,008	2,030	7,700	2,030
2023-08-08	2,085	2,085	2,052	2,059	5,200	2,059
2023-08-07	2,060	2,111	2,060	2,076	14,000	2,076
2023-08-04	1,964	2,131	1,952	2,058	21,500	2,058
2023-08-03	1,975	1,977	1,964	1,969	3,200	1,969
2023-08-02	1,978	1,992	1,956	1,975	4,700	1,975
2023-08-01	1,937	1,992	1,937	1,978	3,700	1,978
2023-07-31	1,936	1,963	1,928	1,939	5,900	1,939
2023-07-28	1,975	1,975	1,903	1,921	23,000	1,921
2023-07-27	1,998	2,000	1,972	1,975	5,900	1,975
2023-07-26	1,970	1,996	1,970	1,994	2,200	1,994
2023-07-25	1,963	1,982	1,947	1,972	4,100	1,972
2023-07-24	1,956	1,979	1,955	1,970	2,800	1,970
2023-07-21	1,959	1,964	1,944	1,944	4,200	1,944
2023-07-20	1,951	1,972	1,944	1,944	3,900	1,944
2023-07-19	1,981	1,981	1,948	1,953	3,400	1,953
2023-07-18	1,980	1,980	1,959	1,964	1,600	1,964
2023-07-14	1,957	1,970	1,954	1,954	1,800	1,954
2023-07-13	1,989	1,989	1,940	1,958	7,700	1,958
2023-07-12	2,022	2,022	1,987	1,995	17,600	1,995
2023-07-11	1,990	2,004	1,980	2,004	9,900	2,004
2023-07-10	1,957	1,991	1,957	1,990	3,900	1,990
2023-07-07	1,950	1,964	1,943	1,954	4,000	1,954
2023-07-06	1,960	1,960	1,942	1,945	2,300	1,945
2023-07-05	1,951	1,966	1,950	1,953	2,000	1,953
2023-07-04	1,947	1,953	1,947	1,951	1,900	1,951
2023-07-03	1,963	1,965	1,951	1,963	2,300	1,963
2023-06-30	1,960	1,960	1,943	1,948	2,500	1,948
2023-06-29	1,980	1,986	1,964	1,964	2,300	1,964
2023-06-28	1,957	1,980	1,957	1,980	3,000	1,980
2023-06-27	1,966	1,970	1,964	1,964	2,600	1,964
2023-06-26	1,964	1,964	1,935	1,952	3,200	1,952
2023-06-23	1,957	1,960	1,924	1,934	3,600	1,934
2023-06-22	1,931	1,949	1,915	1,941	3,000	1,941
2023-06-21	1,900	1,928	1,889	1,923	7,900	1,923
2023-06-20	1,898	1,920	1,898	1,920	2,100	1,920
2023-06-19	1,917	1,918	1,898	1,908	3,100	1,908
2023-06-16	1,914	1,930	1,907	1,911	4,400	1,911
2023-06-15	1,891	1,900	1,891	1,898	2,000	1,898
2023-06-14	1,912	1,925	1,901	1,901	1,700	1,901
2023-06-13	1,913	1,915	1,911	1,912	1,500	1,912
2023-06-12	1,900	1,931	1,898	1,919	5,000	1,919
2023-06-09	1,885	1,899	1,881	1,898	4,300	1,898
2023-06-08	1,885	1,886	1,875	1,875	1,800	1,875
2023-06-07	1,858	1,883	1,858	1,879	3,200	1,879
2023-06-06	1,862	1,875	1,850	1,858	2,000	1,858
2023-06-05	1,872	1,875	1,853	1,858	3,400	1,858
2023-06-02	1,869	1,869	1,839	1,847	6,900	1,847
2023-06-01	1,855	1,886	1,851	1,869	4,100	1,869
2023-05-31	1,900	1,926	1,850	1,853	7,300	1,853
2023-05-30	1,914	1,917	1,901	1,903	4,400	1,903
2023-05-29	1,932	1,932	1,915	1,916	4,000	1,916
2023-05-26	1,909	1,928	1,904	1,904	6,000	1,904
2023-05-25	1,912	1,928	1,902	1,914	3,800	1,914
2023-05-24	1,925	1,944	1,892	1,917	3,800	1,917
2023-05-23	1,941	1,951	1,926	1,929	3,400	1,929
2023-05-22	1,938	1,971	1,938	1,954	3,400	1,954
2023-05-19	1,936	1,941	1,926	1,941	3,400	1,941
2023-05-18	1,999	1,999	1,934	1,940	6,600	1,940
2023-05-17	1,979	2,029	1,952	1,980	6,700	1,980
2023-05-16	1,926	1,964	1,926	1,964	3,300	1,964
2023-05-15	1,907	1,967	1,907	1,924	3,300	1,924
2023-05-12	1,915	1,916	1,906	1,911	4,700	1,911
2023-05-11	1,939	1,949	1,910	1,915	4,200	1,915
2023-05-10	2,002	2,049	1,892	1,939	52,100	1,939
2023-05-09	1,942	2,069	1,926	2,002	37,100	2,002
2023-05-08	1,905	1,935	1,893	1,935	3,500	1,935
2023-05-02	1,887	1,905	1,887	1,905	3,000	1,905
2023-05-01	1,860	1,882	1,858	1,882	3,700	1,882
2023-04-28	1,859	1,875	1,859	1,860	1,300	1,860
2023-04-27	1,884	1,894	1,859	1,859	18,000	1,859
2023-04-26	1,887	1,895	1,873	1,884	2,500	1,884
2023-04-25	1,884	1,900	1,880	1,886	7,600	1,886
2023-04-24	1,884	1,884	1,868	1,884	2,400	1,884
2023-04-21	1,871	1,882	1,866	1,866	2,300	1,866
2023-04-20	1,881	1,882	1,871	1,871	1,200	1,871
2023-04-19	1,882	1,882	1,865	1,882	3,200	1,882
2023-04-18	1,874	1,885	1,871	1,882	3,700	1,882
2023-04-17	1,872	1,874	1,847	1,874	3,400	1,874
2023-04-14	1,874	1,874	1,857	1,871	1,900	1,871
2023-04-13	1,865	1,873	1,860	1,866	2,400	1,866
2023-04-12	1,861	1,873	1,860	1,873	5,100	1,873
2023-04-11	1,870	1,871	1,856	1,870	5,100	1,870
2023-04-10	1,854	1,864	1,854	1,863	3,000	1,863
2023-04-07	1,825	1,843	1,825	1,829	3,600	1,829
2023-04-06	1,857	1,857	1,827	1,827	8,700	1,827
2023-04-05	1,850	1,859	1,850	1,850	1,700	1,850
2023-04-04	1,878	1,880	1,865	1,872	5,000	1,872
2023-04-03	1,851	1,870	1,851	1,870	3,500	1,870
2023-03-31	1,845	1,865	1,845	1,847	5,200	1,847
2023-03-30	1,842	1,874	1,842	1,860	8,500	1,860
2023-03-29	1,870	1,879	1,860	1,870	5,600	1,870
2023-03-28	1,879	1,879	1,865	1,870	2,900	1,870
2023-03-27	1,894	1,894	1,861	1,879	4,300	1,879
2023-03-24	1,852	1,876	1,840	1,876	2,000	1,876
2023-03-23	1,861	1,870	1,850	1,857	2,300	1,857
2023-03-22	1,843	1,877	1,843	1,870	4,300	1,870
2023-03-20	1,846	1,855	1,814	1,831	6,100	1,831
2023-03-17	1,857	1,878	1,855	1,866	2,500	1,866
2023-03-16	1,838	1,862	1,830	1,862	5,800	1,862
2023-03-15	1,885	1,893	1,878	1,888	3,400	1,888
2023-03-14	1,898	1,920	1,851	1,851	7,600	1,851
2023-03-13	1,964	1,964	1,901	1,909	5,500	1,909
2023-03-10	1,965	1,965	1,952	1,965	4,300	1,965
2023-03-09	1,974	1,977	1,961	1,964	4,400	1,964
2023-03-08	1,968	1,972	1,964	1,964	2,100	1,964
2023-03-07	1,948	1,985	1,948	1,985	6,200	1,985
2023-03-06	1,927	1,950	1,927	1,950	1,800	1,950
2023-03-03	1,897	1,936	1,896	1,927	3,200	1,927
2023-03-02	1,928	1,932	1,923	1,923	1,500	1,923
2023-03-01	1,911	1,912	1,897	1,912	1,400	1,912
2023-02-28	1,950	1,950	1,918	1,918	2,300	1,918
2023-02-27	1,935	1,950	1,929	1,950	6,200	1,950
2023-02-24	1,909	1,916	1,903	1,916	1,500	1,916
2023-02-22	1,913	1,913	1,891	1,909	6,800	1,909
2023-02-21	1,915	1,970	1,909	1,939	3,800	1,939
2023-02-20	1,923	1,923	1,897	1,919	1,900	1,919
2023-02-17	1,906	1,925	1,906	1,911	3,500	1,911
2023-02-16	1,890	1,944	1,881	1,934	11,200	1,934
2023-02-15	1,882	1,891	1,872	1,891	6,000	1,891
2023-02-14	1,850	1,894	1,850	1,891	2,800	1,891
2023-02-13	1,876	1,884	1,835	1,848	21,300	1,848
2023-02-10	1,889	1,892	1,876	1,876	5,000	1,876
2023-02-09	1,858	1,882	1,858	1,881	6,900	1,881
2023-02-08	1,836	1,858	1,817	1,834	7,200	1,834
2023-02-07	1,864	1,864	1,831	1,836	3,300	1,836
2023-02-06	1,795	1,828	1,795	1,828	1,000	1,828
2023-02-03	1,795	1,802	1,793	1,797	7,900	1,797
2023-02-02	1,809	1,820	1,809	1,810	1,400	1,810
2023-02-01	1,809	1,830	1,809	1,824	1,300	1,824
2023-01-31	1,803	1,818	1,803	1,818	900	1,818
2023-01-30	1,789	1,835	1,789	1,803	19,600	1,803
2023-01-27	1,826	1,826	1,801	1,802	5,700	1,802
2023-01-26	1,828	1,840	1,828	1,840	1,400	1,840
2023-01-25	1,862	1,862	1,821	1,828	2,800	1,828
2023-01-24	1,860	1,860	1,822	1,822	2,200	1,822
2023-01-23	1,839	1,872	1,839	1,860	3,300	1,860
2023-01-20	1,814	1,839	1,814	1,839	1,000	1,839
2023-01-19	1,822	1,847	1,822	1,827	2,200	1,827
2023-01-18	1,830	1,834	1,813	1,832	2,200	1,832
2023-01-17	1,815	1,845	1,811	1,835	1,900	1,835
2023-01-16	1,828	1,842	1,803	1,815	3,100	1,815
2023-01-13	1,817	1,838	1,807	1,817	6,400	1,817
2023-01-12	1,880	1,880	1,801	1,823	19,600	1,823
2023-01-11	1,823	1,882	1,821	1,880	5,700	1,880
2023-01-10	1,887	1,887	1,826	1,832	5,300	1,832
2023-01-06	1,813	1,880	1,813	1,880	6,000	1,880
2023-01-05	1,774	1,821	1,774	1,813	7,700	1,813
2023-01-04	1,721	1,771	1,721	1,763	4,100	1,763

分割・併合履歴： [2017-09-27]1株→0.1株