8011 (株)三陽商会 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 570 | 570 | 545 | 545 | 12,000 | 5,450 |
| 1992-12-29 | 565 | 570 | 565 | 570 | 9,000 | 5,700 |
| 1992-12-28 | 595 | 595 | 585 | 585 | 29,000 | 5,850 |
| 1992-12-25 | 591 | 594 | 590 | 594 | 19,000 | 5,940 |
| 1992-12-24 | 600 | 600 | 590 | 590 | 19,000 | 5,900 |
| 1992-12-22 | 600 | 601 | 590 | 601 | 52,000 | 6,010 |
| 1992-12-21 | 600 | 600 | 590 | 590 | 30,000 | 5,900 |
| 1992-12-18 | 598 | 598 | 591 | 597 | 37,000 | 5,970 |
| 1992-12-17 | 582 | 598 | 580 | 598 | 34,000 | 5,980 |
| 1992-12-16 | 600 | 600 | 599 | 600 | 47,000 | 6,000 |
| 1992-12-15 | 593 | 600 | 590 | 600 | 22,000 | 6,000 |
| 1992-12-14 | 590 | 599 | 590 | 591 | 5,000 | 5,910 |
| 1992-12-11 | 575 | 588 | 575 | 588 | 18,000 | 5,880 |
| 1992-12-10 | 600 | 609 | 600 | 600 | 79,000 | 6,000 |
| 1992-12-09 | 600 | 610 | 600 | 600 | 102,000 | 6,000 |
| 1992-12-08 | 596 | 600 | 590 | 594 | 118,000 | 5,940 |
| 1992-12-07 | 599 | 599 | 595 | 595 | 9,000 | 5,950 |
| 1992-12-04 | 597 | 598 | 595 | 598 | 34,000 | 5,980 |
| 1992-12-03 | 580 | 599 | 580 | 599 | 12,000 | 5,990 |
| 1992-12-02 | 590 | 590 | 575 | 575 | 3,000 | 5,750 |
| 1992-12-01 | 591 | 591 | 588 | 590 | 19,000 | 5,900 |
| 1992-11-30 | 590 | 590 | 590 | 590 | 8,000 | 5,900 |
| 1992-11-27 | 599 | 599 | 599 | 599 | 5,000 | 5,990 |
| 1992-11-26 | 597 | 600 | 590 | 600 | 59,000 | 6,000 |
| 1992-11-25 | 599 | 599 | 599 | 599 | 20,000 | 5,990 |
| 1992-11-24 | 599 | 600 | 595 | 600 | 31,000 | 6,000 |
| 1992-11-20 | 600 | 600 | 584 | 585 | 18,000 | 5,850 |
| 1992-11-19 | 580 | 584 | 570 | 580 | 26,000 | 5,800 |
| 1992-11-18 | 564 | 580 | 562 | 580 | 77,000 | 5,800 |
| 1992-11-17 | 563 | 567 | 562 | 565 | 76,000 | 5,650 |
| 1992-11-16 | 560 | 565 | 560 | 565 | 24,000 | 5,650 |
| 1992-11-13 | 550 | 560 | 549 | 560 | 9,000 | 5,600 |
| 1992-11-12 | 550 | 550 | 549 | 549 | 20,000 | 5,490 |
| 1992-11-11 | 545 | 550 | 540 | 545 | 48,000 | 5,450 |
| 1992-11-10 | 534 | 540 | 534 | 540 | 57,000 | 5,400 |
| 1992-11-09 | 545 | 545 | 515 | 534 | 37,000 | 5,340 |
| 1992-11-06 | 540 | 540 | 530 | 535 | 57,000 | 5,350 |
| 1992-11-05 | 550 | 551 | 540 | 540 | 29,000 | 5,400 |
| 1992-11-04 | 548 | 550 | 545 | 550 | 25,000 | 5,500 |
| 1992-11-02 | 540 | 541 | 538 | 538 | 29,000 | 5,380 |
| 1992-10-30 | 539 | 540 | 539 | 540 | 17,000 | 5,400 |
| 1992-10-29 | 535 | 536 | 535 | 536 | 26,000 | 5,360 |
| 1992-10-28 | 540 | 540 | 535 | 535 | 46,000 | 5,350 |
| 1992-10-27 | 540 | 540 | 540 | 540 | 18,000 | 5,400 |
| 1992-10-26 | 540 | 541 | 540 | 540 | 12,000 | 5,400 |
| 1992-10-23 | 544 | 545 | 541 | 541 | 29,000 | 5,410 |
| 1992-10-22 | 538 | 540 | 536 | 540 | 94,000 | 5,400 |
| 1992-10-21 | 555 | 555 | 535 | 536 | 40,000 | 5,360 |
| 1992-10-20 | 553 | 553 | 542 | 545 | 66,000 | 5,450 |
| 1992-10-19 | 550 | 550 | 543 | 543 | 31,000 | 5,430 |
| 1992-10-16 | 545 | 550 | 544 | 550 | 52,000 | 5,500 |
| 1992-10-15 | 545 | 550 | 545 | 545 | 24,000 | 5,450 |
| 1992-10-14 | 540 | 542 | 540 | 542 | 6,000 | 5,420 |
| 1992-10-13 | 536 | 540 | 535 | 535 | 18,000 | 5,350 |
| 1992-10-12 | 540 | 541 | 536 | 540 | 24,000 | 5,400 |
| 1992-10-09 | 550 | 550 | 535 | 535 | 51,000 | 5,350 |
| 1992-10-08 | 540 | 540 | 535 | 539 | 25,000 | 5,390 |
| 1992-10-07 | 549 | 550 | 545 | 545 | 57,000 | 5,450 |
| 1992-10-06 | 541 | 550 | 530 | 550 | 51,000 | 5,500 |
| 1992-10-05 | 554 | 554 | 540 | 550 | 63,000 | 5,500 |
| 1992-10-02 | 547 | 554 | 547 | 554 | 4,000 | 5,540 |
| 1992-10-01 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1992-09-30 | 540 | 550 | 540 | 550 | 41,000 | 5,500 |
| 1992-09-29 | 560 | 560 | 545 | 545 | 46,000 | 5,450 |
| 1992-09-28 | 570 | 570 | 560 | 560 | 5,000 | 5,600 |
| 1992-09-25 | 567 | 569 | 550 | 550 | 38,000 | 5,500 |
| 1992-09-24 | 573 | 573 | 566 | 566 | 42,000 | 5,660 |
| 1992-09-22 | 583 | 590 | 579 | 579 | 49,000 | 5,790 |
| 1992-09-21 | 600 | 600 | 582 | 582 | 24,000 | 5,820 |
| 1992-09-18 | 587 | 587 | 580 | 581 | 37,000 | 5,810 |
| 1992-09-17 | 581 | 588 | 570 | 588 | 15,000 | 5,880 |
| 1992-09-16 | 588 | 591 | 581 | 591 | 8,000 | 5,910 |
| 1992-09-14 | 581 | 588 | 581 | 588 | 11,000 | 5,880 |
| 1992-09-11 | 618 | 618 | 580 | 580 | 43,000 | 5,800 |
| 1992-09-10 | 600 | 619 | 595 | 610 | 86,000 | 6,100 |
| 1992-09-09 | 595 | 600 | 594 | 600 | 31,000 | 6,000 |
| 1992-09-08 | 600 | 610 | 600 | 604 | 13,000 | 6,040 |
| 1992-09-07 | 600 | 610 | 600 | 610 | 43,000 | 6,100 |
| 1992-09-04 | 589 | 610 | 589 | 610 | 61,000 | 6,100 |
| 1992-09-03 | 560 | 560 | 546 | 560 | 28,000 | 5,600 |
| 1992-09-02 | 560 | 561 | 560 | 561 | 9,000 | 5,610 |
| 1992-09-01 | 580 | 585 | 561 | 580 | 39,000 | 5,800 |
| 1992-08-31 | 595 | 595 | 585 | 593 | 52,000 | 5,930 |
| 1992-08-28 | 590 | 594 | 580 | 592 | 57,000 | 5,920 |
| 1992-08-27 | 555 | 594 | 555 | 580 | 48,000 | 5,800 |
| 1992-08-26 | 570 | 579 | 565 | 565 | 10,000 | 5,650 |
| 1992-08-25 | 570 | 580 | 564 | 580 | 69,000 | 5,800 |
| 1992-08-24 | 530 | 531 | 519 | 530 | 45,000 | 5,300 |
| 1992-08-21 | 500 | 519 | 499 | 510 | 73,000 | 5,100 |
| 1992-08-20 | 489 | 489 | 475 | 480 | 97,000 | 4,800 |
| 1992-08-19 | 480 | 481 | 471 | 480 | 42,000 | 4,800 |
| 1992-08-18 | 490 | 490 | 490 | 490 | 11,000 | 4,900 |
| 1992-08-17 | 500 | 500 | 490 | 490 | 11,000 | 4,900 |
| 1992-08-14 | 480 | 490 | 480 | 490 | 75,000 | 4,900 |
| 1992-08-13 | 481 | 486 | 475 | 475 | 13,000 | 4,750 |
| 1992-08-12 | 496 | 501 | 486 | 486 | 48,000 | 4,860 |
| 1992-08-11 | 519 | 519 | 492 | 492 | 36,000 | 4,920 |
| 1992-08-10 | 532 | 532 | 500 | 525 | 46,000 | 5,250 |
| 1992-08-07 | 580 | 580 | 547 | 547 | 27,000 | 5,470 |
| 1992-08-06 | 579 | 590 | 575 | 580 | 84,000 | 5,800 |
| 1992-08-05 | 573 | 580 | 565 | 579 | 54,000 | 5,790 |
| 1992-08-04 | 580 | 580 | 578 | 578 | 14,000 | 5,780 |
| 1992-08-03 | 580 | 588 | 576 | 576 | 32,000 | 5,760 |
| 1992-07-31 | 580 | 580 | 575 | 580 | 44,000 | 5,800 |
| 1992-07-30 | 568 | 580 | 560 | 575 | 46,000 | 5,750 |
| 1992-07-29 | 565 | 575 | 557 | 567 | 18,000 | 5,670 |
| 1992-07-28 | 580 | 580 | 546 | 580 | 53,000 | 5,800 |
| 1992-07-27 | 587 | 600 | 578 | 578 | 107,000 | 5,780 |
| 1992-07-24 | 575 | 581 | 565 | 575 | 94,000 | 5,750 |
| 1992-07-23 | 570 | 580 | 565 | 575 | 63,000 | 5,750 |
| 1992-07-22 | 579 | 580 | 552 | 580 | 65,000 | 5,800 |
| 1992-07-21 | 600 | 600 | 580 | 580 | 27,000 | 5,800 |
| 1992-07-20 | 595 | 600 | 585 | 585 | 110,000 | 5,850 |
| 1992-07-17 | 595 | 595 | 591 | 591 | 9,000 | 5,910 |
| 1992-07-16 | 604 | 610 | 591 | 610 | 33,000 | 6,100 |
| 1992-07-15 | 605 | 605 | 595 | 604 | 74,000 | 6,040 |
| 1992-07-14 | 620 | 620 | 605 | 610 | 36,000 | 6,100 |
| 1992-07-10 | 605 | 636 | 605 | 636 | 30,000 | 6,360 |
| 1992-07-09 | 591 | 610 | 581 | 602 | 58,000 | 6,020 |
| 1992-07-08 | 600 | 601 | 595 | 600 | 58,000 | 6,000 |
| 1992-07-07 | 638 | 644 | 600 | 601 | 55,000 | 6,010 |
| 1992-07-06 | 644 | 649 | 631 | 638 | 72,000 | 6,380 |
| 1992-07-03 | 640 | 666 | 639 | 664 | 478,000 | 6,640 |
| 1992-07-02 | 615 | 637 | 615 | 635 | 104,000 | 6,350 |
| 1992-07-01 | 590 | 615 | 590 | 610 | 128,000 | 6,100 |
| 1992-06-30 | 545 | 561 | 540 | 561 | 100,000 | 5,610 |
| 1992-06-29 | 560 | 560 | 544 | 544 | 69,000 | 5,440 |
| 1992-06-26 | 575 | 582 | 560 | 560 | 37,000 | 5,600 |
| 1992-06-25 | 590 | 590 | 565 | 575 | 32,000 | 5,750 |
| 1992-06-24 | 580 | 590 | 565 | 580 | 263,000 | 5,800 |
| 1992-06-23 | 650 | 650 | 630 | 630 | 427,000 | 6,300 |
| 1992-06-22 | 671 | 671 | 651 | 651 | 147,000 | 6,510 |
| 1992-06-19 | 650 | 670 | 650 | 661 | 36,000 | 6,610 |
| 1992-06-18 | 650 | 655 | 650 | 650 | 44,000 | 6,500 |
| 1992-06-17 | 675 | 676 | 655 | 655 | 41,000 | 6,550 |
| 1992-06-16 | 676 | 678 | 676 | 678 | 21,000 | 6,780 |
| 1992-06-15 | 678 | 678 | 675 | 676 | 19,000 | 6,760 |
| 1992-06-12 | 689 | 689 | 671 | 675 | 34,000 | 6,750 |
| 1992-06-11 | 671 | 688 | 671 | 676 | 9,000 | 6,760 |
| 1992-06-10 | 670 | 675 | 670 | 675 | 5,000 | 6,750 |
| 1992-06-09 | 671 | 673 | 670 | 670 | 9,000 | 6,700 |
| 1992-06-08 | 691 | 691 | 665 | 665 | 34,000 | 6,650 |
| 1992-06-05 | 690 | 690 | 685 | 685 | 43,000 | 6,850 |
| 1992-06-04 | 687 | 690 | 687 | 690 | 7,000 | 6,900 |
| 1992-06-03 | 680 | 690 | 680 | 685 | 10,000 | 6,850 |
| 1992-06-02 | 680 | 680 | 676 | 680 | 10,000 | 6,800 |
| 1992-06-01 | 680 | 680 | 675 | 675 | 17,000 | 6,750 |
| 1992-05-29 | 675 | 677 | 674 | 675 | 20,000 | 6,750 |
| 1992-05-28 | 660 | 675 | 660 | 675 | 15,000 | 6,750 |
| 1992-05-27 | 698 | 698 | 650 | 660 | 31,000 | 6,600 |
| 1992-05-26 | 691 | 700 | 690 | 700 | 26,000 | 7,000 |
| 1992-05-25 | 693 | 700 | 693 | 700 | 49,000 | 7,000 |
| 1992-05-22 | 710 | 720 | 700 | 700 | 18,000 | 7,000 |
| 1992-05-21 | 720 | 729 | 720 | 720 | 23,000 | 7,200 |
| 1992-05-20 | 727 | 730 | 710 | 710 | 42,000 | 7,100 |
| 1992-05-19 | 710 | 710 | 700 | 708 | 31,000 | 7,080 |
| 1992-05-18 | 710 | 710 | 706 | 710 | 73,000 | 7,100 |
| 1992-05-15 | 706 | 720 | 690 | 690 | 75,000 | 6,900 |
| 1992-05-14 | 730 | 732 | 710 | 710 | 72,000 | 7,100 |
| 1992-05-13 | 719 | 730 | 705 | 730 | 19,000 | 7,300 |
| 1992-05-12 | 718 | 735 | 718 | 719 | 38,000 | 7,190 |
| 1992-05-11 | 695 | 715 | 690 | 710 | 59,000 | 7,100 |
| 1992-05-08 | 677 | 690 | 677 | 685 | 78,000 | 6,850 |
| 1992-05-07 | 655 | 687 | 640 | 687 | 124,000 | 6,870 |
| 1992-05-06 | 634 | 655 | 633 | 655 | 86,000 | 6,550 |
| 1992-05-01 | 628 | 631 | 628 | 631 | 39,000 | 6,310 |
| 1992-04-30 | 630 | 630 | 628 | 628 | 30,000 | 6,280 |
| 1992-04-28 | 624 | 627 | 622 | 627 | 168,000 | 6,270 |
| 1992-04-27 | 630 | 630 | 624 | 624 | 78,000 | 6,240 |
| 1992-04-24 | 640 | 640 | 621 | 621 | 113,000 | 6,210 |
| 1992-04-23 | 640 | 640 | 621 | 640 | 87,000 | 6,400 |
| 1992-04-22 | 655 | 655 | 636 | 640 | 42,000 | 6,400 |
| 1992-04-21 | 660 | 660 | 640 | 655 | 50,000 | 6,550 |
| 1992-04-20 | 670 | 673 | 663 | 663 | 76,000 | 6,630 |
| 1992-04-17 | 671 | 671 | 660 | 670 | 101,000 | 6,700 |
| 1992-04-16 | 690 | 690 | 671 | 671 | 88,000 | 6,710 |
| 1992-04-15 | 670 | 670 | 670 | 670 | 49,000 | 6,700 |
| 1992-04-14 | 660 | 665 | 650 | 655 | 73,000 | 6,550 |
| 1992-04-13 | 678 | 678 | 660 | 660 | 59,000 | 6,600 |
| 1992-04-10 | 649 | 679 | 645 | 659 | 81,000 | 6,590 |
| 1992-04-09 | 650 | 670 | 640 | 650 | 50,000 | 6,500 |
| 1992-04-08 | 650 | 650 | 630 | 640 | 69,000 | 6,400 |
| 1992-04-07 | 680 | 680 | 650 | 650 | 42,000 | 6,500 |
| 1992-04-06 | 700 | 700 | 680 | 680 | 18,000 | 6,800 |
| 1992-04-03 | 670 | 700 | 660 | 700 | 66,000 | 7,000 |
| 1992-04-02 | 728 | 728 | 645 | 645 | 56,000 | 6,450 |
| 1992-04-01 | 735 | 735 | 729 | 729 | 49,000 | 7,290 |
| 1992-03-31 | 790 | 790 | 779 | 780 | 63,000 | 7,800 |
| 1992-03-30 | 779 | 780 | 775 | 780 | 41,000 | 7,800 |
| 1992-03-27 | 770 | 770 | 766 | 766 | 22,000 | 7,660 |
| 1992-03-26 | 780 | 780 | 766 | 766 | 19,000 | 7,660 |
| 1992-03-25 | 774 | 775 | 760 | 760 | 47,000 | 7,600 |
| 1992-03-24 | 795 | 795 | 776 | 780 | 51,000 | 7,800 |
| 1992-03-23 | 790 | 791 | 785 | 785 | 42,000 | 7,850 |
| 1992-03-19 | 781 | 782 | 771 | 775 | 142,000 | 7,750 |
| 1992-03-18 | 810 | 810 | 770 | 771 | 56,000 | 7,710 |
| 1992-03-17 | 825 | 825 | 820 | 820 | 68,000 | 8,200 |
| 1992-03-16 | 825 | 825 | 825 | 825 | 74,000 | 8,250 |
| 1992-03-13 | 825 | 827 | 825 | 825 | 149,000 | 8,250 |
| 1992-03-12 | 820 | 824 | 812 | 812 | 122,000 | 8,120 |
| 1992-03-11 | 824 | 824 | 820 | 824 | 60,000 | 8,240 |
| 1992-03-10 | 825 | 825 | 820 | 824 | 44,000 | 8,240 |
| 1992-03-09 | 826 | 826 | 812 | 825 | 41,000 | 8,250 |
| 1992-03-06 | 826 | 826 | 826 | 826 | 67,000 | 8,260 |
| 1992-03-05 | 828 | 828 | 825 | 825 | 101,000 | 8,250 |
| 1992-03-04 | 825 | 826 | 825 | 826 | 15,000 | 8,260 |
| 1992-03-03 | 830 | 840 | 826 | 826 | 25,000 | 8,260 |
| 1992-03-02 | 820 | 840 | 820 | 831 | 11,000 | 8,310 |
| 1992-02-28 | 820 | 820 | 812 | 812 | 22,000 | 8,120 |
| 1992-02-27 | 821 | 830 | 820 | 830 | 21,000 | 8,300 |
| 1992-02-26 | 812 | 830 | 812 | 830 | 4,000 | 8,300 |
| 1992-02-25 | 840 | 841 | 832 | 832 | 55,000 | 8,320 |
| 1992-02-24 | 840 | 840 | 838 | 840 | 54,000 | 8,400 |
| 1992-02-21 | 839 | 839 | 827 | 837 | 17,000 | 8,370 |
| 1992-02-20 | 819 | 819 | 805 | 819 | 22,000 | 8,190 |
| 1992-02-19 | 803 | 805 | 800 | 800 | 39,000 | 8,000 |
| 1992-02-18 | 805 | 806 | 803 | 803 | 44,000 | 8,030 |
| 1992-02-17 | 807 | 807 | 798 | 799 | 56,000 | 7,990 |
| 1992-02-14 | 809 | 815 | 807 | 807 | 56,000 | 8,070 |
| 1992-02-13 | 810 | 810 | 810 | 810 | 18,000 | 8,100 |
| 1992-02-12 | 820 | 820 | 801 | 810 | 44,000 | 8,100 |
| 1992-02-10 | 815 | 815 | 815 | 815 | 10,000 | 8,150 |
| 1992-02-07 | 820 | 829 | 820 | 820 | 23,000 | 8,200 |
| 1992-02-06 | 820 | 821 | 818 | 820 | 38,000 | 8,200 |
| 1992-02-05 | 820 | 820 | 810 | 818 | 12,000 | 8,180 |
| 1992-02-04 | 800 | 819 | 800 | 800 | 21,000 | 8,000 |
| 1992-02-03 | 801 | 811 | 800 | 800 | 15,000 | 8,000 |
| 1992-01-31 | 760 | 789 | 760 | 785 | 97,000 | 7,850 |
| 1992-01-30 | 760 | 770 | 757 | 761 | 100,000 | 7,610 |
| 1992-01-29 | 780 | 780 | 763 | 770 | 73,000 | 7,700 |
| 1992-01-28 | 790 | 790 | 780 | 780 | 26,000 | 7,800 |
| 1992-01-27 | 798 | 798 | 798 | 798 | 13,000 | 7,980 |
| 1992-01-24 | 808 | 809 | 805 | 808 | 29,000 | 8,080 |
| 1992-01-23 | 821 | 821 | 808 | 808 | 30,000 | 8,080 |
| 1992-01-22 | 801 | 801 | 801 | 801 | 33,000 | 8,010 |
| 1992-01-21 | 839 | 839 | 839 | 839 | 31,000 | 8,390 |
| 1992-01-20 | 820 | 820 | 790 | 790 | 57,000 | 7,900 |
| 1992-01-17 | 826 | 826 | 815 | 815 | 57,000 | 8,150 |
| 1992-01-16 | 850 | 850 | 826 | 826 | 18,000 | 8,260 |
| 1992-01-14 | 835 | 840 | 830 | 840 | 19,000 | 8,400 |
| 1992-01-13 | 849 | 849 | 836 | 845 | 34,000 | 8,450 |
| 1992-01-10 | 850 | 850 | 842 | 850 | 31,000 | 8,500 |
| 1992-01-09 | 842 | 850 | 842 | 850 | 23,000 | 8,500 |
| 1992-01-08 | 855 | 859 | 841 | 841 | 61,000 | 8,410 |
| 1992-01-07 | 860 | 860 | 860 | 860 | 12,000 | 8,600 |
| 1992-01-06 | 845 | 870 | 845 | 870 | 16,000 | 8,700 |
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
