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
2022-05-1982985182884620,700846
2022-05-1884985284384916,000849
2022-05-1785986384785617,700856
2022-05-1687687684985940,000859
2022-05-1380586180586150,900861
2022-05-1281182680780733,700807
2022-05-1182882880781522,700815
2022-05-1080782478282182,800821
2022-05-0983583681481446,600814
2022-05-0683384081783552,400835
2022-05-0284084482183355,500833
2022-04-2883084681484543,000845
2022-04-2783984380583167,900831
2022-04-2682885482185457,000854
2022-04-2583884480782570,200825
2022-04-2285185783685337,200853
2022-04-2186787483985750,100857
2022-04-2085586984086164,500861
2022-04-1985287384284979,000849
2022-04-18836876827867170,000867
2022-04-15855855805836150,600836
2022-04-14780870754855347,200855
2022-04-13755778755770119,500770
2022-04-1275476173674543,600745
2022-04-1175176574675956,500759
2022-04-0874775873575635,000756
2022-04-0774875273874729,000747
2022-04-0676776774776026,800760
2022-04-0575778775778233,500782
2022-04-0476576573775151,200751
2022-04-0176476773376580,100765
2022-03-3177379176376453,900764
2022-03-3076180075479987,100799
2022-03-29765770733760111,500760
2022-03-2873675973575478,200754
2022-03-2572873170572847,800728
2022-03-2470972169972040,300720
2022-03-2370372670372065,000720
2022-03-2270571568869365,100693
2022-03-18692719692718117,400718
2022-03-1765769665769373,800693
2022-03-1665065663765353,100653
2022-03-1563064663064666,600646
2022-03-1462464561963994,300639
2022-03-11642645603623212,500623
2022-03-10637670625667234,700667
2022-03-09599632597607330,700607
2022-03-08641650583589366,100589
2022-03-07771771649654574,100654
2022-03-0480180378378536,800785
2022-03-0382082479880137,700801
2022-03-0284884881081051,300810
2022-03-0184785984085236,100852
2022-02-2883384882783252,400832
2022-02-2580382579781739,900817
2022-02-24845845795803107,000803
2022-02-2287287684784968,900849
2022-02-2187488486587536,100875
2022-02-1887388285987637,800876
2022-02-1790090087387648,300876
2022-02-1690590588689538,900895
2022-02-1589890588288762,200887
2022-02-1489189688188826,600888
2022-02-1089589888189824,000898
2022-02-0988889587889438,900894
2022-02-0886387886387320,000873
2022-02-0787788085986347,200863
2022-02-0489689687087723,300877
2022-02-0387989286688643,700886
2022-02-0283888383588065,000880
2022-02-0183583881182829,000828
2022-01-3184184382082424,300824
2022-01-2882584081883442,600834
2022-01-2785385380681066,300810
2022-01-2688389183583851,200838
2022-01-2589990286887086,400870
2022-01-2486489985289939,000899
2022-01-2185087685087369,400873
2022-01-20848881843860112,000860
2022-01-1985086584084365,300843
2022-01-1883786583785757,900857
2022-01-1785185783583732,000837
2022-01-1485685683084752,400847
2022-01-1386887185585634,100856
2022-01-1285787885787422,800874
2022-01-1186286684085753,800857
2022-01-0786887684585941,500859
2022-01-0688388485586459,900864
2022-01-0589490888489853,300898
2022-01-0488390488089645,000896

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