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