8011 (株)三陽商会 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,481 | 2,526 | 2,464 | 2,505 | 82,300 | 2,505 |
| 2024-07-25 | 2,450 | 2,454 | 2,411 | 2,450 | 109,700 | 2,450 |
| 2024-07-24 | 2,508 | 2,510 | 2,468 | 2,468 | 74,700 | 2,468 |
| 2024-07-23 | 2,500 | 2,523 | 2,487 | 2,513 | 54,500 | 2,513 |
| 2024-07-22 | 2,520 | 2,525 | 2,481 | 2,481 | 80,600 | 2,481 |
| 2024-07-19 | 2,520 | 2,521 | 2,490 | 2,505 | 82,900 | 2,505 |
| 2024-07-18 | 2,555 | 2,557 | 2,520 | 2,520 | 85,700 | 2,520 |
| 2024-07-17 | 2,578 | 2,587 | 2,551 | 2,580 | 89,200 | 2,580 |
| 2024-07-16 | 2,566 | 2,584 | 2,549 | 2,554 | 78,500 | 2,554 |
| 2024-07-12 | 2,515 | 2,562 | 2,512 | 2,537 | 114,900 | 2,537 |
| 2024-07-11 | 2,540 | 2,543 | 2,496 | 2,532 | 79,200 | 2,532 |
| 2024-07-10 | 2,543 | 2,557 | 2,525 | 2,530 | 78,200 | 2,530 |
| 2024-07-09 | 2,527 | 2,543 | 2,515 | 2,543 | 72,900 | 2,543 |
| 2024-07-08 | 2,520 | 2,537 | 2,495 | 2,506 | 111,600 | 2,506 |
| 2024-07-05 | 2,550 | 2,580 | 2,498 | 2,505 | 253,600 | 2,505 |
| 2024-07-04 | 2,488 | 2,551 | 2,488 | 2,507 | 136,000 | 2,507 |
| 2024-07-03 | 2,450 | 2,507 | 2,450 | 2,488 | 154,600 | 2,488 |
| 2024-07-02 | 2,418 | 2,445 | 2,405 | 2,432 | 150,800 | 2,432 |
| 2024-07-01 | 2,398 | 2,418 | 2,361 | 2,410 | 177,600 | 2,410 |
| 2024-06-28 | 2,495 | 2,508 | 2,379 | 2,401 | 565,000 | 2,401 |
| 2024-06-27 | 2,490 | 2,510 | 2,452 | 2,473 | 110,300 | 2,473 |
| 2024-06-26 | 2,471 | 2,489 | 2,460 | 2,481 | 57,300 | 2,481 |
| 2024-06-25 | 2,442 | 2,479 | 2,438 | 2,471 | 60,700 | 2,471 |
| 2024-06-24 | 2,441 | 2,452 | 2,401 | 2,423 | 66,300 | 2,423 |
| 2024-06-21 | 2,456 | 2,480 | 2,431 | 2,432 | 78,100 | 2,432 |
| 2024-06-20 | 2,428 | 2,455 | 2,407 | 2,446 | 72,400 | 2,446 |
| 2024-06-19 | 2,442 | 2,461 | 2,410 | 2,428 | 55,600 | 2,428 |
| 2024-06-18 | 2,468 | 2,468 | 2,420 | 2,441 | 51,000 | 2,441 |
| 2024-06-17 | 2,476 | 2,488 | 2,406 | 2,432 | 99,600 | 2,432 |
| 2024-06-14 | 2,401 | 2,490 | 2,401 | 2,490 | 110,200 | 2,490 |
| 2024-06-13 | 2,458 | 2,471 | 2,380 | 2,415 | 107,700 | 2,415 |
| 2024-06-12 | 2,457 | 2,466 | 2,431 | 2,452 | 118,100 | 2,452 |
| 2024-06-11 | 2,530 | 2,530 | 2,467 | 2,468 | 96,300 | 2,468 |
| 2024-06-10 | 2,500 | 2,527 | 2,480 | 2,523 | 81,200 | 2,523 |
| 2024-06-07 | 2,512 | 2,537 | 2,479 | 2,500 | 94,000 | 2,500 |
| 2024-06-06 | 2,571 | 2,577 | 2,536 | 2,544 | 37,000 | 2,544 |
| 2024-06-05 | 2,590 | 2,599 | 2,563 | 2,563 | 73,300 | 2,563 |
| 2024-06-04 | 2,566 | 2,595 | 2,554 | 2,582 | 52,900 | 2,582 |
| 2024-06-03 | 2,589 | 2,597 | 2,550 | 2,566 | 69,500 | 2,566 |
| 2024-05-31 | 2,490 | 2,571 | 2,469 | 2,563 | 111,400 | 2,563 |
| 2024-05-30 | 2,465 | 2,493 | 2,407 | 2,482 | 179,100 | 2,482 |
| 2024-05-29 | 2,561 | 2,568 | 2,480 | 2,491 | 158,900 | 2,491 |
| 2024-05-28 | 2,613 | 2,630 | 2,567 | 2,570 | 67,600 | 2,570 |
| 2024-05-27 | 2,643 | 2,651 | 2,575 | 2,605 | 80,600 | 2,605 |
| 2024-05-24 | 2,579 | 2,628 | 2,571 | 2,588 | 80,300 | 2,588 |
| 2024-05-23 | 2,580 | 2,600 | 2,561 | 2,593 | 82,400 | 2,593 |
| 2024-05-22 | 2,615 | 2,655 | 2,595 | 2,600 | 93,000 | 2,600 |
| 2024-05-21 | 2,666 | 2,691 | 2,620 | 2,621 | 118,000 | 2,621 |
| 2024-05-20 | 2,681 | 2,694 | 2,642 | 2,664 | 144,600 | 2,664 |
| 2024-05-17 | 2,713 | 2,755 | 2,685 | 2,694 | 106,800 | 2,694 |
| 2024-05-16 | 2,777 | 2,778 | 2,707 | 2,721 | 121,000 | 2,721 |
| 2024-05-15 | 2,820 | 2,860 | 2,780 | 2,782 | 77,800 | 2,782 |
| 2024-05-14 | 2,796 | 2,825 | 2,780 | 2,813 | 59,300 | 2,813 |
| 2024-05-13 | 2,932 | 2,967 | 2,794 | 2,816 | 151,900 | 2,816 |
| 2024-05-10 | 2,849 | 2,900 | 2,846 | 2,900 | 72,000 | 2,900 |
| 2024-05-09 | 2,824 | 2,866 | 2,784 | 2,839 | 65,300 | 2,839 |
| 2024-05-08 | 2,924 | 2,932 | 2,834 | 2,834 | 83,300 | 2,834 |
| 2024-05-07 | 2,898 | 2,954 | 2,880 | 2,924 | 177,200 | 2,924 |
| 2024-05-02 | 2,766 | 2,813 | 2,760 | 2,805 | 55,400 | 2,805 |
| 2024-05-01 | 2,778 | 2,794 | 2,736 | 2,746 | 67,900 | 2,746 |
| 2024-04-30 | 2,812 | 2,812 | 2,750 | 2,791 | 70,000 | 2,791 |
| 2024-04-26 | 2,837 | 2,837 | 2,721 | 2,774 | 287,100 | 2,774 |
| 2024-04-25 | 2,945 | 2,986 | 2,865 | 2,877 | 178,800 | 2,877 |
| 2024-04-24 | 2,874 | 2,938 | 2,857 | 2,937 | 227,700 | 2,937 |
| 2024-04-23 | 2,838 | 2,886 | 2,824 | 2,855 | 161,000 | 2,855 |
| 2024-04-22 | 2,730 | 2,805 | 2,711 | 2,801 | 149,400 | 2,801 |
| 2024-04-19 | 2,800 | 2,830 | 2,678 | 2,717 | 150,100 | 2,717 |
| 2024-04-18 | 2,666 | 2,850 | 2,666 | 2,799 | 182,200 | 2,799 |
| 2024-04-17 | 2,716 | 2,764 | 2,646 | 2,662 | 187,400 | 2,662 |
| 2024-04-16 | 2,831 | 2,874 | 2,716 | 2,718 | 213,500 | 2,718 |
| 2024-04-15 | 2,634 | 2,896 | 2,625 | 2,864 | 601,000 | 2,864 |
| 2024-04-12 | 2,721 | 2,786 | 2,586 | 2,639 | 1,084,400 | 2,639 |
| 2024-04-11 | 2,694 | 2,715 | 2,665 | 2,690 | 154,300 | 2,690 |
| 2024-04-10 | 2,742 | 2,747 | 2,692 | 2,700 | 83,300 | 2,700 |
| 2024-04-09 | 2,799 | 2,799 | 2,726 | 2,742 | 81,300 | 2,742 |
| 2024-04-08 | 2,773 | 2,818 | 2,750 | 2,773 | 125,400 | 2,773 |
| 2024-04-05 | 2,687 | 2,745 | 2,680 | 2,728 | 93,900 | 2,728 |
| 2024-04-04 | 2,782 | 2,782 | 2,704 | 2,715 | 103,300 | 2,715 |
| 2024-04-03 | 2,704 | 2,770 | 2,690 | 2,745 | 111,400 | 2,745 |
| 2024-04-02 | 2,780 | 2,780 | 2,686 | 2,700 | 151,800 | 2,700 |
| 2024-04-01 | 2,919 | 2,933 | 2,792 | 2,803 | 118,400 | 2,803 |
| 2024-03-29 | 2,745 | 2,910 | 2,745 | 2,910 | 260,100 | 2,910 |
| 2024-03-28 | 2,780 | 2,810 | 2,713 | 2,730 | 111,400 | 2,730 |
| 2024-03-27 | 2,679 | 2,837 | 2,679 | 2,790 | 294,400 | 2,790 |
| 2024-03-26 | 2,646 | 2,700 | 2,636 | 2,673 | 67,800 | 2,673 |
| 2024-03-25 | 2,699 | 2,704 | 2,656 | 2,656 | 53,500 | 2,656 |
| 2024-03-22 | 2,694 | 2,710 | 2,640 | 2,710 | 97,400 | 2,710 |
| 2024-03-21 | 2,683 | 2,707 | 2,662 | 2,663 | 94,100 | 2,663 |
| 2024-03-19 | 2,672 | 2,699 | 2,630 | 2,664 | 94,900 | 2,664 |
| 2024-03-18 | 2,651 | 2,680 | 2,641 | 2,652 | 70,500 | 2,652 |
| 2024-03-15 | 2,593 | 2,662 | 2,569 | 2,645 | 101,200 | 2,645 |
| 2024-03-14 | 2,555 | 2,610 | 2,545 | 2,608 | 75,800 | 2,608 |
| 2024-03-13 | 2,600 | 2,600 | 2,516 | 2,541 | 71,000 | 2,541 |
| 2024-03-12 | 2,549 | 2,580 | 2,512 | 2,580 | 87,100 | 2,580 |
| 2024-03-11 | 2,545 | 2,609 | 2,542 | 2,567 | 114,500 | 2,567 |
| 2024-03-08 | 2,567 | 2,632 | 2,567 | 2,591 | 72,300 | 2,591 |
| 2024-03-07 | 2,674 | 2,674 | 2,558 | 2,611 | 173,900 | 2,611 |
| 2024-03-06 | 2,533 | 2,683 | 2,522 | 2,670 | 332,600 | 2,670 |
| 2024-03-05 | 2,508 | 2,526 | 2,463 | 2,522 | 104,200 | 2,522 |
| 2024-03-04 | 2,523 | 2,539 | 2,486 | 2,515 | 146,100 | 2,515 |
| 2024-03-01 | 2,540 | 2,616 | 2,495 | 2,507 | 234,800 | 2,507 |
| 2024-02-29 | 2,578 | 2,601 | 2,502 | 2,540 | 240,800 | 2,540 |
| 2024-02-28 | 2,603 | 2,655 | 2,561 | 2,615 | 440,400 | 2,615 |
| 2024-02-27 | 2,810 | 2,810 | 2,664 | 2,675 | 593,600 | 2,675 |
| 2024-02-26 | 2,819 | 2,832 | 2,781 | 2,800 | 180,600 | 2,800 |
| 2024-02-22 | 2,794 | 2,820 | 2,765 | 2,795 | 143,400 | 2,795 |
| 2024-02-21 | 2,757 | 2,825 | 2,733 | 2,795 | 123,300 | 2,795 |
| 2024-02-20 | 2,757 | 2,758 | 2,719 | 2,734 | 65,300 | 2,734 |
| 2024-02-19 | 2,681 | 2,736 | 2,681 | 2,736 | 70,000 | 2,736 |
| 2024-02-16 | 2,667 | 2,715 | 2,658 | 2,680 | 72,400 | 2,680 |
| 2024-02-15 | 2,755 | 2,761 | 2,661 | 2,661 | 153,900 | 2,661 |
| 2024-02-14 | 2,777 | 2,790 | 2,735 | 2,749 | 104,500 | 2,749 |
| 2024-02-13 | 2,788 | 2,800 | 2,723 | 2,800 | 112,900 | 2,800 |
| 2024-02-09 | 2,760 | 2,792 | 2,737 | 2,746 | 101,200 | 2,746 |
| 2024-02-08 | 2,849 | 2,860 | 2,770 | 2,771 | 161,300 | 2,771 |
| 2024-02-07 | 2,801 | 2,837 | 2,790 | 2,833 | 126,100 | 2,833 |
| 2024-02-06 | 2,750 | 2,829 | 2,745 | 2,802 | 218,400 | 2,802 |
| 2024-02-05 | 2,769 | 2,809 | 2,733 | 2,782 | 226,800 | 2,782 |
| 2024-02-02 | 2,718 | 2,736 | 2,690 | 2,724 | 96,900 | 2,724 |
| 2024-02-01 | 2,703 | 2,730 | 2,680 | 2,708 | 80,200 | 2,708 |
| 2024-01-31 | 2,746 | 2,746 | 2,667 | 2,716 | 207,400 | 2,716 |
| 2024-01-30 | 2,732 | 2,800 | 2,700 | 2,748 | 338,600 | 2,748 |
| 2024-01-29 | 2,665 | 2,812 | 2,665 | 2,782 | 487,500 | 2,782 |
| 2024-01-26 | 2,632 | 2,712 | 2,630 | 2,640 | 161,200 | 2,640 |
| 2024-01-25 | 2,638 | 2,638 | 2,588 | 2,636 | 90,200 | 2,636 |
| 2024-01-24 | 2,655 | 2,655 | 2,609 | 2,629 | 144,900 | 2,629 |
| 2024-01-23 | 2,730 | 2,732 | 2,641 | 2,668 | 155,300 | 2,668 |
| 2024-01-22 | 2,701 | 2,701 | 2,642 | 2,674 | 113,200 | 2,674 |
| 2024-01-19 | 2,741 | 2,747 | 2,671 | 2,700 | 201,900 | 2,700 |
| 2024-01-18 | 2,613 | 2,747 | 2,613 | 2,741 | 243,400 | 2,741 |
| 2024-01-17 | 2,587 | 2,640 | 2,580 | 2,609 | 165,100 | 2,609 |
| 2024-01-16 | 2,587 | 2,630 | 2,537 | 2,537 | 189,800 | 2,537 |
| 2024-01-15 | 2,542 | 2,590 | 2,490 | 2,587 | 200,800 | 2,587 |
| 2024-01-12 | 2,508 | 2,563 | 2,500 | 2,559 | 176,700 | 2,559 |
| 2024-01-11 | 2,480 | 2,502 | 2,452 | 2,495 | 153,000 | 2,495 |
| 2024-01-10 | 2,473 | 2,520 | 2,418 | 2,460 | 284,100 | 2,460 |
| 2024-01-09 | 2,387 | 2,473 | 2,385 | 2,473 | 204,100 | 2,473 |
| 2024-01-05 | 2,400 | 2,431 | 2,366 | 2,366 | 188,300 | 2,366 |
| 2024-01-04 | 2,380 | 2,405 | 2,316 | 2,403 | 222,100 | 2,403 |
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
