8011 (株)三陽商会 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-16789814781804161,100804
2021-04-15783802769781148,000781
2021-04-14792816777791228,900791
2021-04-13774801773792113,300792
2021-04-1277279776678471,200784
2021-04-0976177575376372,900763
2021-04-08785787746756148,900756
2021-04-0779179677778959,200789
2021-04-0680981377878691,400786
2021-04-05783800770800100,900800
2021-04-02766782753778110,900778
2021-04-01805805768769127,000769
2021-03-3181181379179180,200791
2021-03-3080582380581899,100818
2021-03-29850851804820158,700820
2021-03-2685886584085082,400850
2021-03-25817853817843106,400843
2021-03-24825842812818174,100818
2021-03-23872872838840251,900840
2021-03-22865885855878104,800878
2021-03-19866888850876181,700876
2021-03-18848866839866135,400866
2021-03-17843867834857184,400857
2021-03-16815860810855221,200855
2021-03-15799819788812215,600812
2021-03-12786803762799350,400799
2021-03-11795815777790242,300790
2021-03-10779785759781184,400781
2021-03-09765795761790246,100790
2021-03-08729766721762261,100762
2021-03-05691744667744377,500744
2021-03-0468169666269599,100695
2021-03-03669691660689145,700689
2021-03-02720745666669334,600669
2021-03-01755755689701293,900701
2021-02-26750790740740382,000740
2021-02-25760794742750185,900750
2021-02-24728767728753215,400753
2021-02-22722746710728106,100728
2021-02-19731731706722124,700722
2021-02-18748750722729131,400729
2021-02-17713755711748165,000748
2021-02-1672472570271378,200713
2021-02-15719722694715131,300715
2021-02-1271972671271674,900716
2021-02-1071571570371159,900711
2021-02-09740750706715182,300715
2021-02-08733794733752402,700752
2021-02-05672724665722369,700722
2021-02-0467267365666475,800664
2021-02-03643677642672144,700672
2021-02-02622643616642137,400642
2021-02-01613639610629102,200629
2021-01-29647647606621146,700621
2021-01-28620644611637135,000637
2021-01-2762263062062640,000626
2021-01-26611622603622120,100622
2021-01-25632637611611131,600611
2021-01-22647649622622165,300622
2021-01-21659661638653114,800653
2021-01-20653669650659126,700659
2021-01-1963965563364698,800646
2021-01-18674675627636256,600636
2021-01-15631676623674351,700674
2021-01-14630637626627104,400627
2021-01-1363063362163074,200630
2021-01-12615628614628109,000628
2021-01-0861662160561491,800614
2021-01-07620635616619187,900619
2021-01-06590617586614119,200614
2021-01-0558859758159281,900592
2021-01-04610615582588153,200588

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