8011 (株)三陽商会 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 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,495 | 1,566 | 1,495 | 1,556 | 149,700 | 1,556 |
| 2023-03-30 | 1,449 | 1,484 | 1,439 | 1,481 | 80,900 | 1,481 |
| 2023-03-29 | 1,449 | 1,477 | 1,429 | 1,443 | 120,200 | 1,443 |
| 2023-03-28 | 1,457 | 1,463 | 1,435 | 1,454 | 47,500 | 1,454 |
| 2023-03-27 | 1,424 | 1,442 | 1,411 | 1,441 | 45,100 | 1,441 |
| 2023-03-24 | 1,419 | 1,439 | 1,397 | 1,424 | 71,300 | 1,424 |
| 2023-03-23 | 1,417 | 1,433 | 1,408 | 1,433 | 43,700 | 1,433 |
| 2023-03-22 | 1,471 | 1,476 | 1,435 | 1,435 | 74,100 | 1,435 |
| 2023-03-20 | 1,489 | 1,489 | 1,433 | 1,441 | 72,500 | 1,441 |
| 2023-03-17 | 1,520 | 1,524 | 1,485 | 1,492 | 65,800 | 1,492 |
| 2023-03-16 | 1,492 | 1,508 | 1,464 | 1,494 | 108,800 | 1,494 |
| 2023-03-15 | 1,523 | 1,546 | 1,512 | 1,546 | 82,900 | 1,546 |
| 2023-03-14 | 1,530 | 1,546 | 1,479 | 1,493 | 144,400 | 1,493 |
| 2023-03-13 | 1,604 | 1,616 | 1,556 | 1,580 | 142,000 | 1,580 |
| 2023-03-10 | 1,667 | 1,679 | 1,626 | 1,626 | 145,500 | 1,626 |
| 2023-03-09 | 1,610 | 1,686 | 1,610 | 1,685 | 201,800 | 1,685 |
| 2023-03-08 | 1,579 | 1,638 | 1,577 | 1,620 | 130,900 | 1,620 |
| 2023-03-07 | 1,548 | 1,602 | 1,547 | 1,580 | 149,100 | 1,580 |
| 2023-03-06 | 1,574 | 1,574 | 1,518 | 1,546 | 154,700 | 1,546 |
| 2023-03-03 | 1,470 | 1,548 | 1,469 | 1,542 | 261,500 | 1,542 |
| 2023-03-02 | 1,432 | 1,469 | 1,432 | 1,455 | 154,400 | 1,455 |
| 2023-03-01 | 1,394 | 1,430 | 1,376 | 1,425 | 147,500 | 1,425 |
| 2023-02-28 | 1,416 | 1,421 | 1,389 | 1,396 | 132,600 | 1,396 |
| 2023-02-27 | 1,335 | 1,458 | 1,332 | 1,400 | 445,000 | 1,400 |
| 2023-02-24 | 1,400 | 1,402 | 1,370 | 1,394 | 429,500 | 1,394 |
| 2023-02-22 | 1,381 | 1,418 | 1,374 | 1,400 | 187,800 | 1,400 |
| 2023-02-21 | 1,429 | 1,432 | 1,402 | 1,404 | 103,900 | 1,404 |
| 2023-02-20 | 1,430 | 1,444 | 1,416 | 1,419 | 129,100 | 1,419 |
| 2023-02-17 | 1,420 | 1,455 | 1,411 | 1,433 | 150,400 | 1,433 |
| 2023-02-16 | 1,385 | 1,427 | 1,383 | 1,423 | 90,400 | 1,423 |
| 2023-02-15 | 1,406 | 1,408 | 1,384 | 1,384 | 122,700 | 1,384 |
| 2023-02-14 | 1,435 | 1,444 | 1,412 | 1,416 | 88,000 | 1,416 |
| 2023-02-13 | 1,440 | 1,440 | 1,418 | 1,429 | 64,200 | 1,429 |
| 2023-02-10 | 1,423 | 1,443 | 1,414 | 1,430 | 45,700 | 1,430 |
| 2023-02-09 | 1,429 | 1,439 | 1,407 | 1,430 | 100,200 | 1,430 |
| 2023-02-08 | 1,423 | 1,452 | 1,411 | 1,442 | 121,200 | 1,442 |
| 2023-02-07 | 1,411 | 1,429 | 1,403 | 1,411 | 74,600 | 1,411 |
| 2023-02-06 | 1,424 | 1,440 | 1,397 | 1,425 | 70,600 | 1,425 |
| 2023-02-03 | 1,388 | 1,425 | 1,377 | 1,411 | 57,600 | 1,411 |
| 2023-02-02 | 1,432 | 1,452 | 1,388 | 1,388 | 97,500 | 1,388 |
| 2023-02-01 | 1,442 | 1,460 | 1,411 | 1,415 | 135,400 | 1,415 |
| 2023-01-31 | 1,374 | 1,424 | 1,356 | 1,412 | 169,000 | 1,412 |
| 2023-01-30 | 1,352 | 1,385 | 1,350 | 1,374 | 146,300 | 1,374 |
| 2023-01-27 | 1,336 | 1,370 | 1,327 | 1,351 | 142,800 | 1,351 |
| 2023-01-26 | 1,322 | 1,339 | 1,307 | 1,336 | 82,000 | 1,336 |
| 2023-01-25 | 1,315 | 1,321 | 1,305 | 1,305 | 48,200 | 1,305 |
| 2023-01-24 | 1,325 | 1,341 | 1,310 | 1,311 | 73,400 | 1,311 |
| 2023-01-23 | 1,324 | 1,327 | 1,295 | 1,318 | 94,100 | 1,318 |
| 2023-01-20 | 1,303 | 1,310 | 1,275 | 1,310 | 56,800 | 1,310 |
| 2023-01-19 | 1,280 | 1,297 | 1,264 | 1,285 | 55,300 | 1,285 |
| 2023-01-18 | 1,295 | 1,300 | 1,264 | 1,286 | 77,500 | 1,286 |
| 2023-01-17 | 1,281 | 1,310 | 1,264 | 1,295 | 119,300 | 1,295 |
| 2023-01-16 | 1,299 | 1,306 | 1,276 | 1,279 | 71,300 | 1,279 |
| 2023-01-13 | 1,365 | 1,365 | 1,302 | 1,308 | 151,900 | 1,308 |
| 2023-01-12 | 1,377 | 1,385 | 1,356 | 1,365 | 88,600 | 1,365 |
| 2023-01-11 | 1,370 | 1,404 | 1,361 | 1,365 | 117,200 | 1,365 |
| 2023-01-10 | 1,374 | 1,385 | 1,358 | 1,367 | 107,300 | 1,367 |
| 2023-01-06 | 1,358 | 1,382 | 1,352 | 1,378 | 96,800 | 1,378 |
| 2023-01-05 | 1,341 | 1,355 | 1,314 | 1,355 | 111,600 | 1,355 |
| 2023-01-04 | 1,383 | 1,393 | 1,308 | 1,326 | 259,500 | 1,326 |
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
