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
1991-12-3083085583085515,0008,550
1991-12-2784484483083017,0008,300
1991-12-2683084583084515,0008,450
1991-12-2583484083484043,0008,400
1991-12-2487687683083045,0008,300
1991-12-2085987385986668,0008,660
1991-12-1987488086086029,0008,600
1991-12-1887587587587511,0008,750
1991-12-1787588087487540,0008,750
1991-12-1688989588989522,0008,950
1991-12-13865890861890112,0008,900
1991-12-1284186184186046,0008,600
1991-12-1184084983584093,0008,400
1991-12-1081083081083055,0008,300
1991-12-098108108108104,0008,100
1991-12-0682083080083013,0008,300
1991-12-0582883082082017,0008,200
1991-12-0479082079082047,0008,200
1991-12-0376478776478157,0007,810
1991-12-0279579576276313,0007,630
1991-11-2981081080080427,0008,040
1991-11-2881583081583010,0008,300
1991-11-27825835825835147,0008,350
1991-11-268408408408404,0008,400
1991-11-258408408408404,0008,400
1991-11-2286086084084028,0008,400
1991-11-2187087086086018,0008,600
1991-11-2089089186086030,0008,600
1991-11-1987088086188046,0008,800
1991-11-1588289188088044,0008,800
1991-11-1491091088188111,0008,810
1991-11-1392792792292214,0009,220
1991-11-12925935924924102,0009,240
1991-11-1193593591293057,0009,300
1991-11-0893594593593560,0009,350
1991-11-0793994593593534,0009,350
1991-11-0695595594994925,0009,490
1991-11-0594895894695079,0009,500
1991-11-0193894593594544,0009,450
1991-10-3194094693593545,0009,350
1991-10-3094094193594069,0009,400
1991-10-2994295494294233,0009,420
1991-10-2894094294094229,0009,420
1991-10-2594094594094048,0009,400
1991-10-2492593592593554,0009,350
1991-10-2392993592093599,0009,350
1991-10-2292193091993078,0009,300
1991-10-2192092091191196,0009,110
1991-10-1891092090691153,0009,110
1991-10-1790690790690637,0009,060
1991-10-16899906899906116,0009,060
1991-10-15895900890900185,0009,000
1991-10-1488989086988581,0008,850
1991-10-1191091090090037,0009,000
1991-10-09910917910915169,0009,150
1991-10-08911925911916125,0009,160
1991-10-07934934920920315,0009,200
1991-10-04925950924944288,0009,440
1991-10-03909915906914154,0009,140
1991-10-0291691790190268,0009,020
1991-10-01902919900906283,0009,060
1991-09-30900919890892355,0008,920
1991-09-27919919886890482,0008,900
1991-09-26865920859920333,0009,200
1991-09-25840855840855100,0008,550
1991-09-2483084383083545,0008,350
1991-09-20823830811820170,0008,200
1991-09-19850850815820201,0008,200
1991-09-18824849816845213,0008,450
1991-09-1781881981081464,0008,140
1991-09-13768800768788258,0007,880
1991-09-1278678677077891,0007,780
1991-09-11789795770778121,0007,780
1991-09-1081281279080932,0008,090
1991-09-0983583581381368,0008,130
1991-09-06800824800805142,0008,050
1991-09-05752780752780124,0007,800
1991-09-0475476074575044,0007,500
1991-09-0374075574074525,0007,450
1991-09-0275076073974537,0007,450
1991-08-3072675072675012,0007,500
1991-08-2971172071172021,0007,200
1991-08-2872072671071042,0007,100
1991-08-2772172572072023,0007,200
1991-08-2674074072572521,0007,250
1991-08-2374875074074048,0007,400
1991-08-2275676074674629,0007,460
1991-08-21730735720726102,0007,260
1991-08-2071071471071096,0007,100
1991-08-1678078077577510,0007,750
1991-08-1577678077578027,0007,800
1991-08-1477577677477625,0007,760
1991-08-1379579577577621,0007,760
1991-08-128258258058059,0008,050
1991-08-098118258118198,0008,190
1991-08-0883183183083014,0008,300
1991-08-078458458308318,0008,310
1991-08-0685585584685082,0008,500
1991-08-0585086085085519,0008,550
1991-08-0285386085385519,0008,550
1991-08-0186086885386014,0008,600
1991-07-3185086084886085,0008,600
1991-07-3083085083085055,0008,500
1991-07-2982083081383011,0008,300
1991-07-2682082181081043,0008,100
1991-07-258308308208214,0008,210
1991-07-2481683081583016,0008,300
1991-07-238108158108157,0008,150
1991-07-2281084581084533,0008,450
1991-07-1983083081081014,0008,100
1991-07-1883883880080123,0008,010
1991-07-1785085084884853,0008,480
1991-07-1683585083585062,0008,500
1991-07-158308318258317,0008,310
1991-07-1280181080181014,0008,100
1991-07-1182482481082015,0008,200
1991-07-1077181477081421,0008,140
1991-07-09750770720770111,0007,700
1991-07-08797797770770110,0007,700
1991-07-0581082078179792,0007,970
1991-07-0479080079080026,0008,000
1991-07-0388388384084081,0008,400
1991-07-0287887887287369,0008,730
1991-07-0186087886087882,0008,780
1991-06-2886088086086044,0008,600
1991-06-2788188186086067,0008,600
1991-06-2688489888488525,0008,850
1991-06-2587088287088247,0008,820
1991-06-248818828808828,0008,820
1991-06-2191192088088035,0008,800
1991-06-20881901881900180,0009,000
1991-06-1990190189189213,0008,920
1991-06-1892492992092036,0009,200
1991-06-1791391491391415,0009,140
1991-06-1491091990091279,0009,120
1991-06-139009009009008,0009,000
1991-06-1291491490090032,0009,000
1991-06-1190090089190051,0009,000
1991-06-1089789788888837,0008,880
1991-06-0789089689089624,0008,960
1991-06-0690090089589511,0008,950
1991-06-059159158988983,0008,980
1991-06-0492692691591527,0009,150
1991-06-0393193192192622,0009,260
1991-05-3188590088590065,0009,000
1991-05-3088589588288558,0008,850
1991-05-2988288688288521,0008,850
1991-05-2888390088389226,0008,920
1991-05-2788389088388622,0008,860
1991-05-2490090189389358,0008,930
1991-05-2390091190090122,0009,010
1991-05-2292693091591524,0009,150
1991-05-2191193691193693,0009,360
1991-05-2090192190192124,0009,210
1991-05-1790092090092055,0009,200
1991-05-1690990989090030,0009,000
1991-05-1593093291091020,0009,100
1991-05-1493193192692649,0009,260
1991-05-1395595592592537,0009,250
1991-05-1096096095096022,0009,600
1991-05-0997097096096025,0009,600
1991-05-0897097096096019,0009,600
1991-05-0796096095096019,0009,600
1991-05-0295495495095024,0009,500
1991-05-0194896094895017,0009,500
1991-04-3094894894794726,0009,470
1991-04-2692995492594846,0009,480
1991-04-2596596593993973,0009,390
1991-04-2496197296096058,0009,600
1991-04-2397197196196347,0009,630
1991-04-221,0101,020990991170,0009,910
1991-04-191,0101,0201,0001,0009,00010,000
1991-04-181,0301,0301,0001,000107,00010,000
1991-04-171,0001,0301,0001,030301,00010,300
1991-04-169901,0009901,000188,00010,000
1991-04-151,0001,0009951,00085,00010,000
1991-04-121,0001,000992995156,0009,950
1991-04-111,0001,00099899889,0009,980
1991-04-109871,0309861,00080,00010,000
1991-04-0999099298598684,0009,860
1991-04-08980994973977108,0009,770
1991-04-05972990972980137,0009,800
1991-04-0499599597197129,0009,710
1991-04-039701,00097099064,0009,900
1991-04-02960965950960118,0009,600
1991-04-011,0001,00095996090,0009,600
1991-03-299861,0009861,00014,00010,000
1991-03-289691,000969980112,0009,800
1991-03-271,0001,00097997950,0009,790
1991-03-261,0101,0301,0001,00035,00010,000
1991-03-251,0101,0301,0001,030134,00010,300
1991-03-221,0501,0501,0101,010196,00010,100
1991-03-201,0301,0601,0301,030433,00010,300
1991-03-191,0301,1201,0201,0701,075,00010,700
1991-03-181,0201,0401,0201,030149,00010,300
1991-03-151,0201,0401,0101,020167,00010,200
1991-03-141,0201,0301,0101,030169,00010,300
1991-03-131,0301,0401,0101,030152,00010,300
1991-03-121,0401,0701,0301,050274,00010,500
1991-03-119981,0809981,060823,00010,600
1991-03-081,0001,0009911,00097,00010,000
1991-03-079971,0109891,000172,00010,000
1991-03-061,0401,040991997260,0009,970
1991-03-059681,0409681,0201,129,00010,200
1991-03-048929488859484,163,0009,480
1991-03-0191091190090174,0009,010
1991-02-28911930911918147,0009,180
1991-02-2790191090090535,0009,050
1991-02-2691793090190199,0009,010
1991-02-2592092791092787,0009,270
1991-02-22924940910928144,0009,280
1991-02-2192592891592866,0009,280
1991-02-20940940910932103,0009,320
1991-02-19930952924940187,0009,400
1991-02-18938938920920116,0009,200
1991-02-15887890880889102,0008,890
1991-02-14859900859880297,0008,800
1991-02-13840850838850121,0008,500
1991-02-1285086085085069,0008,500
1991-02-0880082280082083,0008,200
1991-02-07786810786809108,0008,090
1991-02-06771787771786110,0007,860
1991-02-0576076475876092,0007,600
1991-02-0476476475075016,0007,500
1991-02-0174776074775918,0007,590
1991-01-3175075074875028,0007,500
1991-01-3075275274174221,0007,420
1991-01-2975275774474530,0007,450
1991-01-2876876875075119,0007,510
1991-01-2575077075077038,0007,700
1991-01-2476077075576038,0007,600
1991-01-2377079077078038,0007,800
1991-01-2282082079080044,0008,000
1991-01-2182582580580597,0008,050
1991-01-18826826820825116,0008,250
1991-01-17810830810815101,0008,150
1991-01-1682283282083069,0008,300
1991-01-1484084083083274,0008,320
1991-01-1187987985085041,0008,500
1991-01-10869869840869138,0008,690
1991-01-0985087084085058,0008,500
1991-01-0887087087087067,0008,700
1991-01-0788088087087051,0008,700
1991-01-0488088087588041,0008,800

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