8011 (株)三陽商会 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 830 | 855 | 830 | 855 | 15,000 | 8,550 |
| 1991-12-27 | 844 | 844 | 830 | 830 | 17,000 | 8,300 |
| 1991-12-26 | 830 | 845 | 830 | 845 | 15,000 | 8,450 |
| 1991-12-25 | 834 | 840 | 834 | 840 | 43,000 | 8,400 |
| 1991-12-24 | 876 | 876 | 830 | 830 | 45,000 | 8,300 |
| 1991-12-20 | 859 | 873 | 859 | 866 | 68,000 | 8,660 |
| 1991-12-19 | 874 | 880 | 860 | 860 | 29,000 | 8,600 |
| 1991-12-18 | 875 | 875 | 875 | 875 | 11,000 | 8,750 |
| 1991-12-17 | 875 | 880 | 874 | 875 | 40,000 | 8,750 |
| 1991-12-16 | 889 | 895 | 889 | 895 | 22,000 | 8,950 |
| 1991-12-13 | 865 | 890 | 861 | 890 | 112,000 | 8,900 |
| 1991-12-12 | 841 | 861 | 841 | 860 | 46,000 | 8,600 |
| 1991-12-11 | 840 | 849 | 835 | 840 | 93,000 | 8,400 |
| 1991-12-10 | 810 | 830 | 810 | 830 | 55,000 | 8,300 |
| 1991-12-09 | 810 | 810 | 810 | 810 | 4,000 | 8,100 |
| 1991-12-06 | 820 | 830 | 800 | 830 | 13,000 | 8,300 |
| 1991-12-05 | 828 | 830 | 820 | 820 | 17,000 | 8,200 |
| 1991-12-04 | 790 | 820 | 790 | 820 | 47,000 | 8,200 |
| 1991-12-03 | 764 | 787 | 764 | 781 | 57,000 | 7,810 |
| 1991-12-02 | 795 | 795 | 762 | 763 | 13,000 | 7,630 |
| 1991-11-29 | 810 | 810 | 800 | 804 | 27,000 | 8,040 |
| 1991-11-28 | 815 | 830 | 815 | 830 | 10,000 | 8,300 |
| 1991-11-27 | 825 | 835 | 825 | 835 | 147,000 | 8,350 |
| 1991-11-26 | 840 | 840 | 840 | 840 | 4,000 | 8,400 |
| 1991-11-25 | 840 | 840 | 840 | 840 | 4,000 | 8,400 |
| 1991-11-22 | 860 | 860 | 840 | 840 | 28,000 | 8,400 |
| 1991-11-21 | 870 | 870 | 860 | 860 | 18,000 | 8,600 |
| 1991-11-20 | 890 | 891 | 860 | 860 | 30,000 | 8,600 |
| 1991-11-19 | 870 | 880 | 861 | 880 | 46,000 | 8,800 |
| 1991-11-15 | 882 | 891 | 880 | 880 | 44,000 | 8,800 |
| 1991-11-14 | 910 | 910 | 881 | 881 | 11,000 | 8,810 |
| 1991-11-13 | 927 | 927 | 922 | 922 | 14,000 | 9,220 |
| 1991-11-12 | 925 | 935 | 924 | 924 | 102,000 | 9,240 |
| 1991-11-11 | 935 | 935 | 912 | 930 | 57,000 | 9,300 |
| 1991-11-08 | 935 | 945 | 935 | 935 | 60,000 | 9,350 |
| 1991-11-07 | 939 | 945 | 935 | 935 | 34,000 | 9,350 |
| 1991-11-06 | 955 | 955 | 949 | 949 | 25,000 | 9,490 |
| 1991-11-05 | 948 | 958 | 946 | 950 | 79,000 | 9,500 |
| 1991-11-01 | 938 | 945 | 935 | 945 | 44,000 | 9,450 |
| 1991-10-31 | 940 | 946 | 935 | 935 | 45,000 | 9,350 |
| 1991-10-30 | 940 | 941 | 935 | 940 | 69,000 | 9,400 |
| 1991-10-29 | 942 | 954 | 942 | 942 | 33,000 | 9,420 |
| 1991-10-28 | 940 | 942 | 940 | 942 | 29,000 | 9,420 |
| 1991-10-25 | 940 | 945 | 940 | 940 | 48,000 | 9,400 |
| 1991-10-24 | 925 | 935 | 925 | 935 | 54,000 | 9,350 |
| 1991-10-23 | 929 | 935 | 920 | 935 | 99,000 | 9,350 |
| 1991-10-22 | 921 | 930 | 919 | 930 | 78,000 | 9,300 |
| 1991-10-21 | 920 | 920 | 911 | 911 | 96,000 | 9,110 |
| 1991-10-18 | 910 | 920 | 906 | 911 | 53,000 | 9,110 |
| 1991-10-17 | 906 | 907 | 906 | 906 | 37,000 | 9,060 |
| 1991-10-16 | 899 | 906 | 899 | 906 | 116,000 | 9,060 |
| 1991-10-15 | 895 | 900 | 890 | 900 | 185,000 | 9,000 |
| 1991-10-14 | 889 | 890 | 869 | 885 | 81,000 | 8,850 |
| 1991-10-11 | 910 | 910 | 900 | 900 | 37,000 | 9,000 |
| 1991-10-09 | 910 | 917 | 910 | 915 | 169,000 | 9,150 |
| 1991-10-08 | 911 | 925 | 911 | 916 | 125,000 | 9,160 |
| 1991-10-07 | 934 | 934 | 920 | 920 | 315,000 | 9,200 |
| 1991-10-04 | 925 | 950 | 924 | 944 | 288,000 | 9,440 |
| 1991-10-03 | 909 | 915 | 906 | 914 | 154,000 | 9,140 |
| 1991-10-02 | 916 | 917 | 901 | 902 | 68,000 | 9,020 |
| 1991-10-01 | 902 | 919 | 900 | 906 | 283,000 | 9,060 |
| 1991-09-30 | 900 | 919 | 890 | 892 | 355,000 | 8,920 |
| 1991-09-27 | 919 | 919 | 886 | 890 | 482,000 | 8,900 |
| 1991-09-26 | 865 | 920 | 859 | 920 | 333,000 | 9,200 |
| 1991-09-25 | 840 | 855 | 840 | 855 | 100,000 | 8,550 |
| 1991-09-24 | 830 | 843 | 830 | 835 | 45,000 | 8,350 |
| 1991-09-20 | 823 | 830 | 811 | 820 | 170,000 | 8,200 |
| 1991-09-19 | 850 | 850 | 815 | 820 | 201,000 | 8,200 |
| 1991-09-18 | 824 | 849 | 816 | 845 | 213,000 | 8,450 |
| 1991-09-17 | 818 | 819 | 810 | 814 | 64,000 | 8,140 |
| 1991-09-13 | 768 | 800 | 768 | 788 | 258,000 | 7,880 |
| 1991-09-12 | 786 | 786 | 770 | 778 | 91,000 | 7,780 |
| 1991-09-11 | 789 | 795 | 770 | 778 | 121,000 | 7,780 |
| 1991-09-10 | 812 | 812 | 790 | 809 | 32,000 | 8,090 |
| 1991-09-09 | 835 | 835 | 813 | 813 | 68,000 | 8,130 |
| 1991-09-06 | 800 | 824 | 800 | 805 | 142,000 | 8,050 |
| 1991-09-05 | 752 | 780 | 752 | 780 | 124,000 | 7,800 |
| 1991-09-04 | 754 | 760 | 745 | 750 | 44,000 | 7,500 |
| 1991-09-03 | 740 | 755 | 740 | 745 | 25,000 | 7,450 |
| 1991-09-02 | 750 | 760 | 739 | 745 | 37,000 | 7,450 |
| 1991-08-30 | 726 | 750 | 726 | 750 | 12,000 | 7,500 |
| 1991-08-29 | 711 | 720 | 711 | 720 | 21,000 | 7,200 |
| 1991-08-28 | 720 | 726 | 710 | 710 | 42,000 | 7,100 |
| 1991-08-27 | 721 | 725 | 720 | 720 | 23,000 | 7,200 |
| 1991-08-26 | 740 | 740 | 725 | 725 | 21,000 | 7,250 |
| 1991-08-23 | 748 | 750 | 740 | 740 | 48,000 | 7,400 |
| 1991-08-22 | 756 | 760 | 746 | 746 | 29,000 | 7,460 |
| 1991-08-21 | 730 | 735 | 720 | 726 | 102,000 | 7,260 |
| 1991-08-20 | 710 | 714 | 710 | 710 | 96,000 | 7,100 |
| 1991-08-16 | 780 | 780 | 775 | 775 | 10,000 | 7,750 |
| 1991-08-15 | 776 | 780 | 775 | 780 | 27,000 | 7,800 |
| 1991-08-14 | 775 | 776 | 774 | 776 | 25,000 | 7,760 |
| 1991-08-13 | 795 | 795 | 775 | 776 | 21,000 | 7,760 |
| 1991-08-12 | 825 | 825 | 805 | 805 | 9,000 | 8,050 |
| 1991-08-09 | 811 | 825 | 811 | 819 | 8,000 | 8,190 |
| 1991-08-08 | 831 | 831 | 830 | 830 | 14,000 | 8,300 |
| 1991-08-07 | 845 | 845 | 830 | 831 | 8,000 | 8,310 |
| 1991-08-06 | 855 | 855 | 846 | 850 | 82,000 | 8,500 |
| 1991-08-05 | 850 | 860 | 850 | 855 | 19,000 | 8,550 |
| 1991-08-02 | 853 | 860 | 853 | 855 | 19,000 | 8,550 |
| 1991-08-01 | 860 | 868 | 853 | 860 | 14,000 | 8,600 |
| 1991-07-31 | 850 | 860 | 848 | 860 | 85,000 | 8,600 |
| 1991-07-30 | 830 | 850 | 830 | 850 | 55,000 | 8,500 |
| 1991-07-29 | 820 | 830 | 813 | 830 | 11,000 | 8,300 |
| 1991-07-26 | 820 | 821 | 810 | 810 | 43,000 | 8,100 |
| 1991-07-25 | 830 | 830 | 820 | 821 | 4,000 | 8,210 |
| 1991-07-24 | 816 | 830 | 815 | 830 | 16,000 | 8,300 |
| 1991-07-23 | 810 | 815 | 810 | 815 | 7,000 | 8,150 |
| 1991-07-22 | 810 | 845 | 810 | 845 | 33,000 | 8,450 |
| 1991-07-19 | 830 | 830 | 810 | 810 | 14,000 | 8,100 |
| 1991-07-18 | 838 | 838 | 800 | 801 | 23,000 | 8,010 |
| 1991-07-17 | 850 | 850 | 848 | 848 | 53,000 | 8,480 |
| 1991-07-16 | 835 | 850 | 835 | 850 | 62,000 | 8,500 |
| 1991-07-15 | 830 | 831 | 825 | 831 | 7,000 | 8,310 |
| 1991-07-12 | 801 | 810 | 801 | 810 | 14,000 | 8,100 |
| 1991-07-11 | 824 | 824 | 810 | 820 | 15,000 | 8,200 |
| 1991-07-10 | 771 | 814 | 770 | 814 | 21,000 | 8,140 |
| 1991-07-09 | 750 | 770 | 720 | 770 | 111,000 | 7,700 |
| 1991-07-08 | 797 | 797 | 770 | 770 | 110,000 | 7,700 |
| 1991-07-05 | 810 | 820 | 781 | 797 | 92,000 | 7,970 |
| 1991-07-04 | 790 | 800 | 790 | 800 | 26,000 | 8,000 |
| 1991-07-03 | 883 | 883 | 840 | 840 | 81,000 | 8,400 |
| 1991-07-02 | 878 | 878 | 872 | 873 | 69,000 | 8,730 |
| 1991-07-01 | 860 | 878 | 860 | 878 | 82,000 | 8,780 |
| 1991-06-28 | 860 | 880 | 860 | 860 | 44,000 | 8,600 |
| 1991-06-27 | 881 | 881 | 860 | 860 | 67,000 | 8,600 |
| 1991-06-26 | 884 | 898 | 884 | 885 | 25,000 | 8,850 |
| 1991-06-25 | 870 | 882 | 870 | 882 | 47,000 | 8,820 |
| 1991-06-24 | 881 | 882 | 880 | 882 | 8,000 | 8,820 |
| 1991-06-21 | 911 | 920 | 880 | 880 | 35,000 | 8,800 |
| 1991-06-20 | 881 | 901 | 881 | 900 | 180,000 | 9,000 |
| 1991-06-19 | 901 | 901 | 891 | 892 | 13,000 | 8,920 |
| 1991-06-18 | 924 | 929 | 920 | 920 | 36,000 | 9,200 |
| 1991-06-17 | 913 | 914 | 913 | 914 | 15,000 | 9,140 |
| 1991-06-14 | 910 | 919 | 900 | 912 | 79,000 | 9,120 |
| 1991-06-13 | 900 | 900 | 900 | 900 | 8,000 | 9,000 |
| 1991-06-12 | 914 | 914 | 900 | 900 | 32,000 | 9,000 |
| 1991-06-11 | 900 | 900 | 891 | 900 | 51,000 | 9,000 |
| 1991-06-10 | 897 | 897 | 888 | 888 | 37,000 | 8,880 |
| 1991-06-07 | 890 | 896 | 890 | 896 | 24,000 | 8,960 |
| 1991-06-06 | 900 | 900 | 895 | 895 | 11,000 | 8,950 |
| 1991-06-05 | 915 | 915 | 898 | 898 | 3,000 | 8,980 |
| 1991-06-04 | 926 | 926 | 915 | 915 | 27,000 | 9,150 |
| 1991-06-03 | 931 | 931 | 921 | 926 | 22,000 | 9,260 |
| 1991-05-31 | 885 | 900 | 885 | 900 | 65,000 | 9,000 |
| 1991-05-30 | 885 | 895 | 882 | 885 | 58,000 | 8,850 |
| 1991-05-29 | 882 | 886 | 882 | 885 | 21,000 | 8,850 |
| 1991-05-28 | 883 | 900 | 883 | 892 | 26,000 | 8,920 |
| 1991-05-27 | 883 | 890 | 883 | 886 | 22,000 | 8,860 |
| 1991-05-24 | 900 | 901 | 893 | 893 | 58,000 | 8,930 |
| 1991-05-23 | 900 | 911 | 900 | 901 | 22,000 | 9,010 |
| 1991-05-22 | 926 | 930 | 915 | 915 | 24,000 | 9,150 |
| 1991-05-21 | 911 | 936 | 911 | 936 | 93,000 | 9,360 |
| 1991-05-20 | 901 | 921 | 901 | 921 | 24,000 | 9,210 |
| 1991-05-17 | 900 | 920 | 900 | 920 | 55,000 | 9,200 |
| 1991-05-16 | 909 | 909 | 890 | 900 | 30,000 | 9,000 |
| 1991-05-15 | 930 | 932 | 910 | 910 | 20,000 | 9,100 |
| 1991-05-14 | 931 | 931 | 926 | 926 | 49,000 | 9,260 |
| 1991-05-13 | 955 | 955 | 925 | 925 | 37,000 | 9,250 |
| 1991-05-10 | 960 | 960 | 950 | 960 | 22,000 | 9,600 |
| 1991-05-09 | 970 | 970 | 960 | 960 | 25,000 | 9,600 |
| 1991-05-08 | 970 | 970 | 960 | 960 | 19,000 | 9,600 |
| 1991-05-07 | 960 | 960 | 950 | 960 | 19,000 | 9,600 |
| 1991-05-02 | 954 | 954 | 950 | 950 | 24,000 | 9,500 |
| 1991-05-01 | 948 | 960 | 948 | 950 | 17,000 | 9,500 |
| 1991-04-30 | 948 | 948 | 947 | 947 | 26,000 | 9,470 |
| 1991-04-26 | 929 | 954 | 925 | 948 | 46,000 | 9,480 |
| 1991-04-25 | 965 | 965 | 939 | 939 | 73,000 | 9,390 |
| 1991-04-24 | 961 | 972 | 960 | 960 | 58,000 | 9,600 |
| 1991-04-23 | 971 | 971 | 961 | 963 | 47,000 | 9,630 |
| 1991-04-22 | 1,010 | 1,020 | 990 | 991 | 170,000 | 9,910 |
| 1991-04-19 | 1,010 | 1,020 | 1,000 | 1,000 | 9,000 | 10,000 |
| 1991-04-18 | 1,030 | 1,030 | 1,000 | 1,000 | 107,000 | 10,000 |
| 1991-04-17 | 1,000 | 1,030 | 1,000 | 1,030 | 301,000 | 10,300 |
| 1991-04-16 | 990 | 1,000 | 990 | 1,000 | 188,000 | 10,000 |
| 1991-04-15 | 1,000 | 1,000 | 995 | 1,000 | 85,000 | 10,000 |
| 1991-04-12 | 1,000 | 1,000 | 992 | 995 | 156,000 | 9,950 |
| 1991-04-11 | 1,000 | 1,000 | 998 | 998 | 89,000 | 9,980 |
| 1991-04-10 | 987 | 1,030 | 986 | 1,000 | 80,000 | 10,000 |
| 1991-04-09 | 990 | 992 | 985 | 986 | 84,000 | 9,860 |
| 1991-04-08 | 980 | 994 | 973 | 977 | 108,000 | 9,770 |
| 1991-04-05 | 972 | 990 | 972 | 980 | 137,000 | 9,800 |
| 1991-04-04 | 995 | 995 | 971 | 971 | 29,000 | 9,710 |
| 1991-04-03 | 970 | 1,000 | 970 | 990 | 64,000 | 9,900 |
| 1991-04-02 | 960 | 965 | 950 | 960 | 118,000 | 9,600 |
| 1991-04-01 | 1,000 | 1,000 | 959 | 960 | 90,000 | 9,600 |
| 1991-03-29 | 986 | 1,000 | 986 | 1,000 | 14,000 | 10,000 |
| 1991-03-28 | 969 | 1,000 | 969 | 980 | 112,000 | 9,800 |
| 1991-03-27 | 1,000 | 1,000 | 979 | 979 | 50,000 | 9,790 |
| 1991-03-26 | 1,010 | 1,030 | 1,000 | 1,000 | 35,000 | 10,000 |
| 1991-03-25 | 1,010 | 1,030 | 1,000 | 1,030 | 134,000 | 10,300 |
| 1991-03-22 | 1,050 | 1,050 | 1,010 | 1,010 | 196,000 | 10,100 |
| 1991-03-20 | 1,030 | 1,060 | 1,030 | 1,030 | 433,000 | 10,300 |
| 1991-03-19 | 1,030 | 1,120 | 1,020 | 1,070 | 1,075,000 | 10,700 |
| 1991-03-18 | 1,020 | 1,040 | 1,020 | 1,030 | 149,000 | 10,300 |
| 1991-03-15 | 1,020 | 1,040 | 1,010 | 1,020 | 167,000 | 10,200 |
| 1991-03-14 | 1,020 | 1,030 | 1,010 | 1,030 | 169,000 | 10,300 |
| 1991-03-13 | 1,030 | 1,040 | 1,010 | 1,030 | 152,000 | 10,300 |
| 1991-03-12 | 1,040 | 1,070 | 1,030 | 1,050 | 274,000 | 10,500 |
| 1991-03-11 | 998 | 1,080 | 998 | 1,060 | 823,000 | 10,600 |
| 1991-03-08 | 1,000 | 1,000 | 991 | 1,000 | 97,000 | 10,000 |
| 1991-03-07 | 997 | 1,010 | 989 | 1,000 | 172,000 | 10,000 |
| 1991-03-06 | 1,040 | 1,040 | 991 | 997 | 260,000 | 9,970 |
| 1991-03-05 | 968 | 1,040 | 968 | 1,020 | 1,129,000 | 10,200 |
| 1991-03-04 | 892 | 948 | 885 | 948 | 4,163,000 | 9,480 |
| 1991-03-01 | 910 | 911 | 900 | 901 | 74,000 | 9,010 |
| 1991-02-28 | 911 | 930 | 911 | 918 | 147,000 | 9,180 |
| 1991-02-27 | 901 | 910 | 900 | 905 | 35,000 | 9,050 |
| 1991-02-26 | 917 | 930 | 901 | 901 | 99,000 | 9,010 |
| 1991-02-25 | 920 | 927 | 910 | 927 | 87,000 | 9,270 |
| 1991-02-22 | 924 | 940 | 910 | 928 | 144,000 | 9,280 |
| 1991-02-21 | 925 | 928 | 915 | 928 | 66,000 | 9,280 |
| 1991-02-20 | 940 | 940 | 910 | 932 | 103,000 | 9,320 |
| 1991-02-19 | 930 | 952 | 924 | 940 | 187,000 | 9,400 |
| 1991-02-18 | 938 | 938 | 920 | 920 | 116,000 | 9,200 |
| 1991-02-15 | 887 | 890 | 880 | 889 | 102,000 | 8,890 |
| 1991-02-14 | 859 | 900 | 859 | 880 | 297,000 | 8,800 |
| 1991-02-13 | 840 | 850 | 838 | 850 | 121,000 | 8,500 |
| 1991-02-12 | 850 | 860 | 850 | 850 | 69,000 | 8,500 |
| 1991-02-08 | 800 | 822 | 800 | 820 | 83,000 | 8,200 |
| 1991-02-07 | 786 | 810 | 786 | 809 | 108,000 | 8,090 |
| 1991-02-06 | 771 | 787 | 771 | 786 | 110,000 | 7,860 |
| 1991-02-05 | 760 | 764 | 758 | 760 | 92,000 | 7,600 |
| 1991-02-04 | 764 | 764 | 750 | 750 | 16,000 | 7,500 |
| 1991-02-01 | 747 | 760 | 747 | 759 | 18,000 | 7,590 |
| 1991-01-31 | 750 | 750 | 748 | 750 | 28,000 | 7,500 |
| 1991-01-30 | 752 | 752 | 741 | 742 | 21,000 | 7,420 |
| 1991-01-29 | 752 | 757 | 744 | 745 | 30,000 | 7,450 |
| 1991-01-28 | 768 | 768 | 750 | 751 | 19,000 | 7,510 |
| 1991-01-25 | 750 | 770 | 750 | 770 | 38,000 | 7,700 |
| 1991-01-24 | 760 | 770 | 755 | 760 | 38,000 | 7,600 |
| 1991-01-23 | 770 | 790 | 770 | 780 | 38,000 | 7,800 |
| 1991-01-22 | 820 | 820 | 790 | 800 | 44,000 | 8,000 |
| 1991-01-21 | 825 | 825 | 805 | 805 | 97,000 | 8,050 |
| 1991-01-18 | 826 | 826 | 820 | 825 | 116,000 | 8,250 |
| 1991-01-17 | 810 | 830 | 810 | 815 | 101,000 | 8,150 |
| 1991-01-16 | 822 | 832 | 820 | 830 | 69,000 | 8,300 |
| 1991-01-14 | 840 | 840 | 830 | 832 | 74,000 | 8,320 |
| 1991-01-11 | 879 | 879 | 850 | 850 | 41,000 | 8,500 |
| 1991-01-10 | 869 | 869 | 840 | 869 | 138,000 | 8,690 |
| 1991-01-09 | 850 | 870 | 840 | 850 | 58,000 | 8,500 |
| 1991-01-08 | 870 | 870 | 870 | 870 | 67,000 | 8,700 |
| 1991-01-07 | 880 | 880 | 870 | 870 | 51,000 | 8,700 |
| 1991-01-04 | 880 | 880 | 875 | 880 | 41,000 | 8,800 |
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
