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
2023-03-311,4951,5661,4951,556149,7001,556
2023-03-301,4491,4841,4391,48180,9001,481
2023-03-291,4491,4771,4291,443120,2001,443
2023-03-281,4571,4631,4351,45447,5001,454
2023-03-271,4241,4421,4111,44145,1001,441
2023-03-241,4191,4391,3971,42471,3001,424
2023-03-231,4171,4331,4081,43343,7001,433
2023-03-221,4711,4761,4351,43574,1001,435
2023-03-201,4891,4891,4331,44172,5001,441
2023-03-171,5201,5241,4851,49265,8001,492
2023-03-161,4921,5081,4641,494108,8001,494
2023-03-151,5231,5461,5121,54682,9001,546
2023-03-141,5301,5461,4791,493144,4001,493
2023-03-131,6041,6161,5561,580142,0001,580
2023-03-101,6671,6791,6261,626145,5001,626
2023-03-091,6101,6861,6101,685201,8001,685
2023-03-081,5791,6381,5771,620130,9001,620
2023-03-071,5481,6021,5471,580149,1001,580
2023-03-061,5741,5741,5181,546154,7001,546
2023-03-031,4701,5481,4691,542261,5001,542
2023-03-021,4321,4691,4321,455154,4001,455
2023-03-011,3941,4301,3761,425147,5001,425
2023-02-281,4161,4211,3891,396132,6001,396
2023-02-271,3351,4581,3321,400445,0001,400
2023-02-241,4001,4021,3701,394429,5001,394
2023-02-221,3811,4181,3741,400187,8001,400
2023-02-211,4291,4321,4021,404103,9001,404
2023-02-201,4301,4441,4161,419129,1001,419
2023-02-171,4201,4551,4111,433150,4001,433
2023-02-161,3851,4271,3831,42390,4001,423
2023-02-151,4061,4081,3841,384122,7001,384
2023-02-141,4351,4441,4121,41688,0001,416
2023-02-131,4401,4401,4181,42964,2001,429
2023-02-101,4231,4431,4141,43045,7001,430
2023-02-091,4291,4391,4071,430100,2001,430
2023-02-081,4231,4521,4111,442121,2001,442
2023-02-071,4111,4291,4031,41174,6001,411
2023-02-061,4241,4401,3971,42570,6001,425
2023-02-031,3881,4251,3771,41157,6001,411
2023-02-021,4321,4521,3881,38897,5001,388
2023-02-011,4421,4601,4111,415135,4001,415
2023-01-311,3741,4241,3561,412169,0001,412
2023-01-301,3521,3851,3501,374146,3001,374
2023-01-271,3361,3701,3271,351142,8001,351
2023-01-261,3221,3391,3071,33682,0001,336
2023-01-251,3151,3211,3051,30548,2001,305
2023-01-241,3251,3411,3101,31173,4001,311
2023-01-231,3241,3271,2951,31894,1001,318
2023-01-201,3031,3101,2751,31056,8001,310
2023-01-191,2801,2971,2641,28555,3001,285
2023-01-181,2951,3001,2641,28677,5001,286
2023-01-171,2811,3101,2641,295119,3001,295
2023-01-161,2991,3061,2761,27971,3001,279
2023-01-131,3651,3651,3021,308151,9001,308
2023-01-121,3771,3851,3561,36588,6001,365
2023-01-111,3701,4041,3611,365117,2001,365
2023-01-101,3741,3851,3581,367107,3001,367
2023-01-061,3581,3821,3521,37896,8001,378
2023-01-051,3411,3551,3141,355111,6001,355
2023-01-041,3831,3931,3081,326259,5001,326

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