8011 (株)三陽商会 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
2020-12-04579600567578241,600578
2020-12-03561585553580216,200580
2020-12-02550568550561281,500561
2020-12-0153854853154698,300546
2020-11-30538539526529189,400529
2020-11-27543550536538104,900538
2020-11-26536549531542123,200542
2020-11-25544554533535205,400535
2020-11-24544548538542136,000542
2020-11-2053353752753668,800536
2020-11-1952953852953372,600533
2020-11-1853354252653283,200532
2020-11-1753653852553594,800535
2020-11-16534538525526116,300526
2020-11-13536538524528118,300528
2020-11-12544550536540110,500540
2020-11-11542558536544145,000544
2020-11-10528548528540255,100540
2020-11-09527531510512165,000512
2020-11-06517535502529359,600529
2020-11-05511515496514200,600514
2020-11-04515522506512239,700512
2020-11-02500514500509220,800509
2020-10-30522527495495481,400495
2020-10-29510532509526116,800526
2020-10-28513523504515330,000515
2020-10-27514521505520140,300520
2020-10-26512520506517201,900517
2020-10-23506523500521142,300521
2020-10-22506508491506221,500506
2020-10-21485517483507524,300507
2020-10-20486488464479367,200479
2020-10-19485492473486377,900486
2020-10-16523524481484511,800484
2020-10-15528532516523244,500523
2020-10-14529536523534197,200534
2020-10-13557559533537260,800537
2020-10-12561564546551210,400551
2020-10-09571577548561258,100561
2020-10-08603607573574174,200574
2020-10-07583595568595296,900595
2020-10-06602620589592290,500592
2020-10-05594604585600192,200600
2020-10-02609612586592224,800592
2020-09-30612626598601153,600601
2020-09-29620632611617112,600617
2020-09-28612623603622138,100622
2020-09-25596616595614293,100614
2020-09-24598605585588143,500588
2020-09-23614620591598237,100598
2020-09-18609624602624373,900624
2020-09-17606618595602149,100602
2020-09-1661261560260693,700606
2020-09-1561561760461087,100610
2020-09-14615620603619120,400619
2020-09-11605620600615146,300615
2020-09-10602604584604145,100604
2020-09-09598611585592179,200592
2020-09-08605609588600126,800600
2020-09-07595605584601138,600601
2020-09-04581604574597142,800597
2020-09-0360061359360085,600600
2020-09-02608608585592295,000592
2020-09-0161962160461284,100612
2020-08-31619639618622160,300622
2020-08-28622637592604279,900604
2020-08-27600621583616356,500616
2020-08-26593607589598135,600598
2020-08-25594616590595152,400595
2020-08-24599599575594163,200594
2020-08-21591604585589292,700589
2020-08-20586601573591251,300591
2020-08-19595598576588169,100588
2020-08-18603608585587265,200587
2020-08-17630634602603362,500603
2020-08-14624648622637214,500637
2020-08-13631648612632287,200632
2020-08-12612629604622184,300622
2020-08-11581621581618238,900618
2020-08-07560588556578188,400578
2020-08-06552570539561205,400561
2020-08-05552553536552203,300552
2020-08-04545559530557375,600557
2020-08-03552559517535664,600535
2020-07-31580593553554493,000554
2020-07-30605608576588544,600588
2020-07-29621621600600269,500600
2020-07-28628652624628404,100628
2020-07-27620628602628212,800628
2020-07-22608627601614297,000614
2020-07-21619639600608519,800608
2020-07-20610614581611409,300611
2020-07-17626634600607674,900607
2020-07-16622642618629345,100629
2020-07-15614640610628485,400628
2020-07-14618620592600598,500600
2020-07-135926355926331,079,700633
2020-07-105435885415771,287,300577
2020-07-09560564530545801,900545
2020-07-08604604561568825,400568
2020-07-07570605566594832,700594
2020-07-065256005155781,854,200578
2020-07-036266285355391,572,600539
2020-07-02635658621634591,000634
2020-07-01715717631643795,000643
2020-06-30716737706714425,100714
2020-06-29762762716721309,800721
2020-06-26818827776785208,200785
2020-06-25806836793817438,200817
2020-06-24838838802808163,300808
2020-06-23835854822832126,500832
2020-06-2283784882283689,100836
2020-06-1986186184084781,500847
2020-06-1886186484285784,600857
2020-06-1787988085586591,400865
2020-06-16854882848880157,400880
2020-06-15875877833833165,600833
2020-06-12862888854875167,000875
2020-06-11930940888892180,300892
2020-06-10960960941945101,400945
2020-06-099921,022950965203,500965
2020-06-08935987934984221,700984
2020-06-05895926886920131,300920
2020-06-04924933883892186,200892
2020-06-03908918895917170,800917
2020-06-02850915850900253,200900
2020-06-01901902844862312,800862
2020-05-29911939898906130,600906
2020-05-28910967895920319,800920
2020-05-27892909865909279,300909
2020-05-26915956887897304,800897
2020-05-25909914882907189,000907
2020-05-22975977898913420,600913
2020-05-21987989957980157,000980
2020-05-2095097794697293,800972
2020-05-199801,010948952169,400952
2020-05-18968982942970282,900970
2020-05-159741,0319741,013117,4001,013
2020-05-141,0151,02397497472,400974
2020-05-131,0091,0389921,029103,2001,029
2020-05-129791,0519791,024168,1001,024
2020-05-11902986897981196,000981
2020-05-08850921849889246,800889
2020-05-07850875841848114,800848
2020-05-01898902856865106,800865
2020-04-3088691288190795,800907
2020-04-2887287684087185,100871
2020-04-27834857814857109,400857
2020-04-24883884829835123,600835
2020-04-23830884828880150,200880
2020-04-2284085582583887,000838
2020-04-2185285783385191,400851
2020-04-20874874827857214,200857
2020-04-17892900860868143,300868
2020-04-16906916885892100,100892
2020-04-15900965885920168,700920
2020-04-14883915858907154,200907
2020-04-1393093388589094,600890
2020-04-1090892988892592,600925
2020-04-09924929884900100,400900
2020-04-08915921876917135,500917
2020-04-07961978877915147,300915
2020-04-06961970877947264,700947
2020-04-031,1081,120987991122,800991
2020-04-021,2071,2111,1361,13887,9001,138
2020-04-011,3331,3351,2351,24085,2001,240
2020-03-311,4071,4081,3401,34949,3001,349
2020-03-301,3811,4261,3651,42643,2001,426
2020-03-271,4581,4641,3971,43456,7001,434
2020-03-261,4111,4481,3881,44279,4001,442
2020-03-251,4221,4621,4181,45857,3001,458
2020-03-241,3831,4261,3741,40950,2001,409
2020-03-231,3121,3701,2881,35445,9001,354
2020-03-191,3351,4241,2791,328173,8001,328
2020-03-181,3091,4011,3051,335104,2001,335
2020-03-171,1581,3051,1551,295133,3001,295
2020-03-161,1771,2771,1711,194131,3001,194
2020-03-131,0991,1991,0531,173121,5001,173
2020-03-121,2361,2601,1621,18494,0001,184
2020-03-111,2921,3391,2651,26665,1001,266
2020-03-101,1881,3081,1551,298105,8001,298
2020-03-091,2681,3061,2021,21882,5001,218
2020-03-061,2791,3231,2581,29487,6001,294
2020-03-051,3181,3361,2771,30957,5001,309
2020-03-041,2851,3321,2671,30992,3001,309
2020-03-031,3301,3721,2601,27198,6001,271
2020-03-021,3271,4021,3181,326125,5001,326
2020-02-281,2701,3601,2651,34389,1001,343
2020-02-271,3951,4191,2931,326157,7001,326
2020-02-261,4911,5251,3951,416167,9001,416
2020-02-251,4211,5221,4211,496215,5001,496
2020-02-211,5251,5471,4721,47352,1001,473
2020-02-201,5231,5371,5031,52334,7001,523
2020-02-191,5291,5671,5031,50853,9001,508
2020-02-181,5181,5281,5011,52325,1001,523
2020-02-171,5251,5491,4971,52862,7001,528
2020-02-141,4421,5071,4351,506104,7001,506
2020-02-131,3801,4601,3801,45099,6001,450
2020-02-121,2831,5121,2751,403232,6001,403
2020-02-101,2901,2921,2771,28011,9001,280
2020-02-071,2961,2961,2781,28916,7001,289
2020-02-061,2941,3191,2821,28640,5001,286
2020-02-051,2231,2701,2231,26517,4001,265
2020-02-041,2011,2311,2011,22213,6001,222
2020-02-031,2401,2401,2131,21325,5001,213
2020-01-311,2401,2681,2401,24615,6001,246
2020-01-301,2551,2651,2311,23732,5001,237
2020-01-291,2481,2741,2481,25611,4001,256
2020-01-281,2711,2731,2351,24828,9001,248
2020-01-271,2861,2901,2731,27717,5001,277
2020-01-241,3011,3011,2841,28715,0001,287
2020-01-231,3151,3191,3001,30013,8001,300
2020-01-221,3251,3381,3191,3237,7001,323
2020-01-211,3211,3341,3201,3229,4001,322
2020-01-201,3151,3361,3151,3206,3001,320
2020-01-171,3061,3331,3061,32014,8001,320
2020-01-161,3201,3261,3101,3108,3001,310
2020-01-151,3331,3461,3111,32017,7001,320
2020-01-141,3571,3681,3371,3407,4001,340
2020-01-101,3691,3691,3531,3605,7001,360
2020-01-091,3361,3711,3361,3696,2001,369
2020-01-081,3581,3581,3321,33218,8001,332
2020-01-071,3331,3781,3331,37411,4001,374
2020-01-061,3711,3711,3341,33419,7001,334

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