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
2022-05-19	829	851	828	846	20,700	846
2022-05-18	849	852	843	849	16,000	849
2022-05-17	859	863	847	856	17,700	856
2022-05-16	876	876	849	859	40,000	859
2022-05-13	805	861	805	861	50,900	861
2022-05-12	811	826	807	807	33,700	807
2022-05-11	828	828	807	815	22,700	815
2022-05-10	807	824	782	821	82,800	821
2022-05-09	835	836	814	814	46,600	814
2022-05-06	833	840	817	835	52,400	835
2022-05-02	840	844	821	833	55,500	833
2022-04-28	830	846	814	845	43,000	845
2022-04-27	839	843	805	831	67,900	831
2022-04-26	828	854	821	854	57,000	854
2022-04-25	838	844	807	825	70,200	825
2022-04-22	851	857	836	853	37,200	853
2022-04-21	867	874	839	857	50,100	857
2022-04-20	855	869	840	861	64,500	861
2022-04-19	852	873	842	849	79,000	849
2022-04-18	836	876	827	867	170,000	867
2022-04-15	855	855	805	836	150,600	836
2022-04-14	780	870	754	855	347,200	855
2022-04-13	755	778	755	770	119,500	770
2022-04-12	754	761	736	745	43,600	745
2022-04-11	751	765	746	759	56,500	759
2022-04-08	747	758	735	756	35,000	756
2022-04-07	748	752	738	747	29,000	747
2022-04-06	767	767	747	760	26,800	760
2022-04-05	757	787	757	782	33,500	782
2022-04-04	765	765	737	751	51,200	751
2022-04-01	764	767	733	765	80,100	765
2022-03-31	773	791	763	764	53,900	764
2022-03-30	761	800	754	799	87,100	799
2022-03-29	765	770	733	760	111,500	760
2022-03-28	736	759	735	754	78,200	754
2022-03-25	728	731	705	728	47,800	728
2022-03-24	709	721	699	720	40,300	720
2022-03-23	703	726	703	720	65,000	720
2022-03-22	705	715	688	693	65,100	693
2022-03-18	692	719	692	718	117,400	718
2022-03-17	657	696	657	693	73,800	693
2022-03-16	650	656	637	653	53,100	653
2022-03-15	630	646	630	646	66,600	646
2022-03-14	624	645	619	639	94,300	639
2022-03-11	642	645	603	623	212,500	623
2022-03-10	637	670	625	667	234,700	667
2022-03-09	599	632	597	607	330,700	607
2022-03-08	641	650	583	589	366,100	589
2022-03-07	771	771	649	654	574,100	654
2022-03-04	801	803	783	785	36,800	785
2022-03-03	820	824	798	801	37,700	801
2022-03-02	848	848	810	810	51,300	810
2022-03-01	847	859	840	852	36,100	852
2022-02-28	833	848	827	832	52,400	832
2022-02-25	803	825	797	817	39,900	817
2022-02-24	845	845	795	803	107,000	803
2022-02-22	872	876	847	849	68,900	849
2022-02-21	874	884	865	875	36,100	875
2022-02-18	873	882	859	876	37,800	876
2022-02-17	900	900	873	876	48,300	876
2022-02-16	905	905	886	895	38,900	895
2022-02-15	898	905	882	887	62,200	887
2022-02-14	891	896	881	888	26,600	888
2022-02-10	895	898	881	898	24,000	898
2022-02-09	888	895	878	894	38,900	894
2022-02-08	863	878	863	873	20,000	873
2022-02-07	877	880	859	863	47,200	863
2022-02-04	896	896	870	877	23,300	877
2022-02-03	879	892	866	886	43,700	886
2022-02-02	838	883	835	880	65,000	880
2022-02-01	835	838	811	828	29,000	828
2022-01-31	841	843	820	824	24,300	824
2022-01-28	825	840	818	834	42,600	834
2022-01-27	853	853	806	810	66,300	810
2022-01-26	883	891	835	838	51,200	838
2022-01-25	899	902	868	870	86,400	870
2022-01-24	864	899	852	899	39,000	899
2022-01-21	850	876	850	873	69,400	873
2022-01-20	848	881	843	860	112,000	860
2022-01-19	850	865	840	843	65,300	843
2022-01-18	837	865	837	857	57,900	857
2022-01-17	851	857	835	837	32,000	837
2022-01-14	856	856	830	847	52,400	847
2022-01-13	868	871	855	856	34,100	856
2022-01-12	857	878	857	874	22,800	874
2022-01-11	862	866	840	857	53,800	857
2022-01-07	868	876	845	859	41,500	859
2022-01-06	883	884	855	864	59,900	864
2022-01-05	894	908	884	898	53,300	898
2022-01-04	883	904	880	896	45,000	896

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

8011 (株)三陽商会 の時系列データ [2022年度]

8011 (株)三陽商会の時系列データ [2022年度]