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
2021-08-04	837	844	827	840	90,800	840
2021-08-03	840	847	828	839	91,500	839
2021-08-02	855	869	831	846	139,600	846
2021-07-30	894	894	841	860	217,100	860
2021-07-29	940	940	882	886	243,800	886
2021-07-28	930	958	928	940	83,500	940
2021-07-27	939	942	916	939	59,100	939
2021-07-26	941	948	928	937	69,000	937
2021-07-21	944	949	922	927	103,800	927
2021-07-20	936	951	925	933	64,400	933
2021-07-19	963	963	923	941	125,800	941
2021-07-16	952	980	946	955	90,600	955
2021-07-15	979	987	946	963	171,100	963
2021-07-14	1,022	1,024	950	964	323,700	964
2021-07-13	1,059	1,061	1,007	1,022	245,400	1,022
2021-07-12	1,119	1,120	1,060	1,061	150,400	1,061
2021-07-09	1,074	1,112	1,061	1,098	222,300	1,098
2021-07-08	1,124	1,133	1,067	1,080	219,400	1,080
2021-07-07	1,107	1,130	1,094	1,108	170,300	1,108
2021-07-06	1,149	1,163	1,107	1,124	241,200	1,124
2021-07-05	1,148	1,164	1,113	1,119	474,000	1,119
2021-07-02	1,051	1,131	1,047	1,121	622,500	1,121
2021-07-01	948	1,049	948	1,045	354,300	1,045
2021-06-30	933	948	913	943	148,100	943
2021-06-29	960	960	928	933	91,300	933
2021-06-28	944	963	926	961	91,100	961
2021-06-25	923	934	915	929	73,100	929
2021-06-24	944	945	920	922	103,200	922
2021-06-23	969	973	945	948	42,200	948
2021-06-22	928	958	920	958	83,100	958
2021-06-21	888	926	881	913	146,700	913
2021-06-18	992	1,020	914	918	396,300	918
2021-06-17	977	997	954	992	69,300	992
2021-06-16	950	974	946	970	59,700	970
2021-06-15	951	963	943	952	39,300	952
2021-06-14	974	981	956	956	73,800	956
2021-06-11	1,005	1,010	969	969	130,700	969
2021-06-10	1,007	1,019	988	1,017	109,900	1,017
2021-06-09	962	1,007	960	993	177,000	993
2021-06-08	957	979	948	962	87,100	962
2021-06-07	966	979	948	970	139,000	970
2021-06-04	917	957	906	956	167,100	956
2021-06-03	930	935	901	908	201,500	908
2021-06-02	919	966	915	931	338,700	931
2021-06-01	915	919	886	904	238,200	904
2021-05-31	859	917	858	909	302,300	909
2021-05-28	848	858	829	851	242,200	851
2021-05-27	804	856	804	842	310,300	842
2021-05-26	793	812	789	809	183,900	809
2021-05-25	810	816	791	793	82,400	793
2021-05-24	795	818	793	808	85,800	808
2021-05-21	799	802	781	795	44,300	795
2021-05-20	809	809	793	796	65,600	796
2021-05-19	796	827	796	809	139,500	809
2021-05-18	789	812	787	806	158,000	806
2021-05-17	789	821	783	792	181,300	792
2021-05-14	761	782	761	776	113,300	776
2021-05-13	791	795	753	758	416,900	758
2021-05-12	812	812	781	788	135,800	788
2021-05-11	831	835	815	818	74,300	818
2021-05-10	846	860	833	837	69,500	837
2021-05-07	840	852	811	846	195,300	846
2021-05-06	790	835	784	827	242,000	827
2021-04-30	787	789	772	778	64,300	778
2021-04-28	786	789	774	777	67,300	777
2021-04-27	796	805	780	794	125,200	794
2021-04-26	780	810	764	805	159,800	805
2021-04-23	758	787	755	768	205,400	768
2021-04-22	727	771	716	771	283,400	771
2021-04-21	768	771	705	712	215,400	712
2021-04-20	781	792	769	777	177,600	777
2021-04-19	812	812	771	778	173,100	778
2021-04-16	789	814	781	804	161,100	804
2021-04-15	783	802	769	781	148,000	781
2021-04-14	792	816	777	791	228,900	791
2021-04-13	774	801	773	792	113,300	792
2021-04-12	772	797	766	784	71,200	784
2021-04-09	761	775	753	763	72,900	763
2021-04-08	785	787	746	756	148,900	756
2021-04-07	791	796	777	789	59,200	789
2021-04-06	809	813	778	786	91,400	786
2021-04-05	783	800	770	800	100,900	800
2021-04-02	766	782	753	778	110,900	778
2021-04-01	805	805	768	769	127,000	769
2021-03-31	811	813	791	791	80,200	791
2021-03-30	805	823	805	818	99,100	818
2021-03-29	850	851	804	820	158,700	820
2021-03-26	858	865	840	850	82,400	850
2021-03-25	817	853	817	843	106,400	843
2021-03-24	825	842	812	818	174,100	818
2021-03-23	872	872	838	840	251,900	840
2021-03-22	865	885	855	878	104,800	878
2021-03-19	866	888	850	876	181,700	876
2021-03-18	848	866	839	866	135,400	866
2021-03-17	843	867	834	857	184,400	857
2021-03-16	815	860	810	855	221,200	855
2021-03-15	799	819	788	812	215,600	812
2021-03-12	786	803	762	799	350,400	799
2021-03-11	795	815	777	790	242,300	790
2021-03-10	779	785	759	781	184,400	781
2021-03-09	765	795	761	790	246,100	790
2021-03-08	729	766	721	762	261,100	762
2021-03-05	691	744	667	744	377,500	744
2021-03-04	681	696	662	695	99,100	695
2021-03-03	669	691	660	689	145,700	689
2021-03-02	720	745	666	669	334,600	669
2021-03-01	755	755	689	701	293,900	701
2021-02-26	750	790	740	740	382,000	740
2021-02-25	760	794	742	750	185,900	750
2021-02-24	728	767	728	753	215,400	753
2021-02-22	722	746	710	728	106,100	728
2021-02-19	731	731	706	722	124,700	722
2021-02-18	748	750	722	729	131,400	729
2021-02-17	713	755	711	748	165,000	748
2021-02-16	724	725	702	713	78,200	713
2021-02-15	719	722	694	715	131,300	715
2021-02-12	719	726	712	716	74,900	716
2021-02-10	715	715	703	711	59,900	711
2021-02-09	740	750	706	715	182,300	715
2021-02-08	733	794	733	752	402,700	752
2021-02-05	672	724	665	722	369,700	722
2021-02-04	672	673	656	664	75,800	664
2021-02-03	643	677	642	672	144,700	672
2021-02-02	622	643	616	642	137,400	642
2021-02-01	613	639	610	629	102,200	629
2021-01-29	647	647	606	621	146,700	621
2021-01-28	620	644	611	637	135,000	637
2021-01-27	622	630	620	626	40,000	626
2021-01-26	611	622	603	622	120,100	622
2021-01-25	632	637	611	611	131,600	611
2021-01-22	647	649	622	622	165,300	622
2021-01-21	659	661	638	653	114,800	653
2021-01-20	653	669	650	659	126,700	659
2021-01-19	639	655	633	646	98,800	646
2021-01-18	674	675	627	636	256,600	636
2021-01-15	631	676	623	674	351,700	674
2021-01-14	630	637	626	627	104,400	627
2021-01-13	630	633	621	630	74,200	630
2021-01-12	615	628	614	628	109,000	628
2021-01-08	616	621	605	614	91,800	614
2021-01-07	620	635	616	619	187,900	619
2021-01-06	590	617	586	614	119,200	614
2021-01-05	588	597	581	592	81,900	592
2021-01-04	610	615	582	588	153,200	588

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 [2021年度]

8011 (株)三陽商会の時系列データ [2021年度]