8011 (株)三陽商会 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-281,3361,3491,3091,329126,3001,329
2022-11-251,3001,3481,2891,336179,7001,336
2022-11-241,2781,2931,2461,291124,8001,291
2022-11-221,2851,3231,2631,269180,4001,269
2022-11-211,3301,3421,2731,289470,5001,289
2022-11-181,2311,3651,2311,339666,6001,339
2022-11-171,2601,2741,2151,219213,5001,219
2022-11-161,1401,2811,1031,278434,5001,278
2022-11-151,1291,1431,1081,12765,4001,127
2022-11-141,1461,1561,1091,12975,4001,129
2022-11-111,1821,1851,1191,124134,7001,124
2022-11-101,1821,1981,1481,153152,4001,153
2022-11-091,2781,2901,1821,192187,3001,192
2022-11-081,2251,2871,2251,281197,2001,281
2022-11-071,1941,2181,1731,21197,0001,211
2022-11-041,1741,1971,1691,18179,1001,181
2022-11-021,1471,1791,1401,17557,5001,175
2022-11-011,1901,1901,1431,14782,3001,147
2022-10-311,1871,1871,1411,177116,9001,177
2022-10-281,1771,1951,1471,162259,3001,162
2022-10-271,1481,1881,1361,184137,4001,184
2022-10-261,1241,1481,1151,14680,5001,146
2022-10-251,1111,1341,0861,12488,6001,124
2022-10-241,1221,1321,1081,11696,2001,116
2022-10-211,1121,1291,0891,10185,1001,101
2022-10-201,1281,1361,1041,104105,4001,104
2022-10-191,0901,1481,0901,137113,6001,137
2022-10-181,0991,1111,0711,101112,2001,101
2022-10-171,0601,0941,0601,07197,4001,071
2022-10-141,0841,0861,0441,070102,6001,070
2022-10-131,0561,0681,0331,064157,1001,064
2022-10-121,0871,0991,0641,068165,6001,068
2022-10-111,0991,1131,0621,087291,6001,087
2022-10-071,0821,1141,0581,104481,5001,104
2022-10-069981,1029981,074893,0001,074
2022-10-059941,024985998231,200998
2022-10-0497699297698493,500984
2022-10-0393696992696950,200969
2022-09-3095695693394372,000943
2022-09-29957975953965109,000965
2022-09-2894394792194177,700941
2022-09-2791994491994375,300943
2022-09-2691992290291545,300915
2022-09-2292594091892525,800925
2022-09-2193994893593642,500936
2022-09-2096997893894670,100946
2022-09-1697499295596947,300969
2022-09-1594499894498597,600985
2022-09-1493696293694433,500944
2022-09-1396897695996329,000963
2022-09-1295497295096730,000967
2022-09-0992695592395449,500954
2022-09-0889293889293163,300931
2022-09-0790090088589227,400892
2022-09-0689690988990424,600904
2022-09-0589889888689425,200894
2022-09-0290990989690022,500900
2022-09-0188991088991028,300910
2022-08-3189190288189746,400897
2022-08-3091091089490656,700906
2022-08-2990292389091675,400916
2022-08-2688992488990976,600909
2022-08-2588089887388961,700889
2022-08-2487487986787923,500879
2022-08-2387388186987431,300874
2022-08-2288588787788740,900887
2022-08-1988789688389627,000896
2022-08-1889589888288735,600887
2022-08-17873910873908103,300908
2022-08-1686787685887268,400872
2022-08-1587687685686569,900865
2022-08-1286389486387586,100875
2022-08-1085785884384834,400848
2022-08-0986487385886941,600869
2022-08-0886487786286421,800864
2022-08-0587888186387926,000879
2022-08-0485588585587824,500878
2022-08-0386186184385549,700855
2022-08-0287787785686121,500861
2022-08-0188388486687115,500871
2022-07-2987888686587230,200872
2022-07-2887088685888452,300884
2022-07-2787687886786832,300868
2022-07-2689690588588726,400887
2022-07-2590091488989642,800896
2022-07-2291891989690334,300903
2022-07-2189592789591862,000918
2022-07-20865919862905132,000905
2022-07-1982985481485072,000850
2022-07-1584584580581673,600816
2022-07-1484384682584132,900841
2022-07-1384684682583650,900836
2022-07-1286086084584647,500846
2022-07-11877882851864113,300864
2022-07-0887988986686654,200866
2022-07-0788188685487872,400878
2022-07-0690690987888075,900880
2022-07-0592392790591042,100910
2022-07-04909927895912100,700912
2022-07-01948970879885231,000885
2022-06-309401,024940972543,200972
2022-06-2990594290492567,700925
2022-06-2888692588692050,200920
2022-06-2788188586188531,900885
2022-06-2488888986287544,200875
2022-06-2387788486687825,300878
2022-06-2288688986587729,000877
2022-06-2184488284487142,000871
2022-06-2085487582783764,800837
2022-06-1785186684485531,900855
2022-06-1685988985887540,800875
2022-06-1587688584384442,000844
2022-06-1489289285787657,500876
2022-06-1390792190190735,300907
2022-06-10909934903915102,400915
2022-06-0993895391291580,800915
2022-06-0895297193393382,800933
2022-06-0796599295195296,900952
2022-06-0695497695296474,900964
2022-06-03931990926967161,800967
2022-06-0291094390292150,900921
2022-06-0189294289291784,900917
2022-05-3190091188890030,500900
2022-05-3094594590190189,500901
2022-05-2791094491093870,000938
2022-05-2687590787289837,700898
2022-05-2588788986588053,300880
2022-05-2486790586788176,900881
2022-05-2385487585087350,000873
2022-05-2084685984585829,600858
2022-05-1982985182884620,700846
2022-05-1884985284384916,000849
2022-05-1785986384785617,700856
2022-05-1687687684985940,000859
2022-05-1380586180586150,900861
2022-05-1281182680780733,700807
2022-05-1182882880781522,700815
2022-05-1080782478282182,800821
2022-05-0983583681481446,600814
2022-05-0683384081783552,400835
2022-05-0284084482183355,500833
2022-04-2883084681484543,000845
2022-04-2783984380583167,900831
2022-04-2682885482185457,000854
2022-04-2583884480782570,200825
2022-04-2285185783685337,200853
2022-04-2186787483985750,100857
2022-04-2085586984086164,500861
2022-04-1985287384284979,000849
2022-04-18836876827867170,000867
2022-04-15855855805836150,600836
2022-04-14780870754855347,200855
2022-04-13755778755770119,500770
2022-04-1275476173674543,600745
2022-04-1175176574675956,500759
2022-04-0874775873575635,000756
2022-04-0774875273874729,000747
2022-04-0676776774776026,800760
2022-04-0575778775778233,500782
2022-04-0476576573775151,200751
2022-04-0176476773376580,100765
2022-03-3177379176376453,900764
2022-03-3076180075479987,100799
2022-03-29765770733760111,500760
2022-03-2873675973575478,200754
2022-03-2572873170572847,800728
2022-03-2470972169972040,300720
2022-03-2370372670372065,000720
2022-03-2270571568869365,100693
2022-03-18692719692718117,400718
2022-03-1765769665769373,800693
2022-03-1665065663765353,100653
2022-03-1563064663064666,600646
2022-03-1462464561963994,300639
2022-03-11642645603623212,500623
2022-03-10637670625667234,700667
2022-03-09599632597607330,700607
2022-03-08641650583589366,100589
2022-03-07771771649654574,100654
2022-03-0480180378378536,800785
2022-03-0382082479880137,700801
2022-03-0284884881081051,300810
2022-03-0184785984085236,100852
2022-02-2883384882783252,400832
2022-02-2580382579781739,900817
2022-02-24845845795803107,000803
2022-02-2287287684784968,900849
2022-02-2187488486587536,100875
2022-02-1887388285987637,800876
2022-02-1790090087387648,300876
2022-02-1690590588689538,900895
2022-02-1589890588288762,200887
2022-02-1489189688188826,600888
2022-02-1089589888189824,000898
2022-02-0988889587889438,900894
2022-02-0886387886387320,000873
2022-02-0787788085986347,200863
2022-02-0489689687087723,300877
2022-02-0387989286688643,700886
2022-02-0283888383588065,000880
2022-02-0183583881182829,000828
2022-01-3184184382082424,300824
2022-01-2882584081883442,600834
2022-01-2785385380681066,300810
2022-01-2688389183583851,200838
2022-01-2589990286887086,400870
2022-01-2486489985289939,000899
2022-01-2185087685087369,400873
2022-01-20848881843860112,000860
2022-01-1985086584084365,300843
2022-01-1883786583785757,900857
2022-01-1785185783583732,000837
2022-01-1485685683084752,400847
2022-01-1386887185585634,100856
2022-01-1285787885787422,800874
2022-01-1186286684085753,800857
2022-01-0786887684585941,500859
2022-01-0688388485586459,900864
2022-01-0589490888489853,300898
2022-01-0488390488089645,000896

分割・併合履歴 : [2017-06-28]1株→0.1株 [1988-12-24]1株→1.05株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.1株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株