8011 (株)三陽商会 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 525 | 525 | 525 | 525 | 9,000 | 5,250 |
| 1993-12-29 | 542 | 550 | 540 | 540 | 8,000 | 5,400 |
| 1993-12-28 | 521 | 543 | 520 | 543 | 161,000 | 5,430 |
| 1993-12-27 | 520 | 530 | 520 | 530 | 16,000 | 5,300 |
| 1993-12-24 | 550 | 550 | 546 | 550 | 54,000 | 5,500 |
| 1993-12-22 | 552 | 552 | 550 | 550 | 263,000 | 5,500 |
| 1993-12-21 | 560 | 563 | 555 | 555 | 17,000 | 5,550 |
| 1993-12-20 | 567 | 569 | 552 | 552 | 45,000 | 5,520 |
| 1993-12-17 | 561 | 561 | 552 | 552 | 51,000 | 5,520 |
| 1993-12-16 | 564 | 565 | 551 | 555 | 50,000 | 5,550 |
| 1993-12-15 | 559 | 562 | 550 | 550 | 29,000 | 5,500 |
| 1993-12-14 | 575 | 575 | 562 | 563 | 102,000 | 5,630 |
| 1993-12-13 | 560 | 575 | 560 | 575 | 34,000 | 5,750 |
| 1993-12-10 | 530 | 560 | 530 | 555 | 57,000 | 5,550 |
| 1993-12-09 | 536 | 550 | 536 | 536 | 12,000 | 5,360 |
| 1993-12-08 | 530 | 540 | 530 | 538 | 21,000 | 5,380 |
| 1993-12-07 | 530 | 555 | 530 | 540 | 13,000 | 5,400 |
| 1993-12-06 | 550 | 550 | 535 | 535 | 27,000 | 5,350 |
| 1993-12-03 | 559 | 559 | 541 | 542 | 30,000 | 5,420 |
| 1993-12-02 | 550 | 568 | 550 | 550 | 71,000 | 5,500 |
| 1993-12-01 | 522 | 550 | 522 | 550 | 25,000 | 5,500 |
| 1993-11-30 | 526 | 530 | 515 | 520 | 32,000 | 5,200 |
| 1993-11-29 | 502 | 529 | 502 | 529 | 24,000 | 5,290 |
| 1993-11-26 | 551 | 554 | 540 | 554 | 54,000 | 5,540 |
| 1993-11-25 | 550 | 555 | 550 | 551 | 20,000 | 5,510 |
| 1993-11-24 | 564 | 565 | 560 | 565 | 35,000 | 5,650 |
| 1993-11-22 | 591 | 594 | 568 | 570 | 53,000 | 5,700 |
| 1993-11-19 | 568 | 573 | 565 | 571 | 41,000 | 5,710 |
| 1993-11-18 | 570 | 571 | 568 | 570 | 200,000 | 5,700 |
| 1993-11-17 | 586 | 590 | 568 | 568 | 38,000 | 5,680 |
| 1993-11-16 | 569 | 586 | 569 | 585 | 11,000 | 5,850 |
| 1993-11-15 | 575 | 580 | 568 | 568 | 42,000 | 5,680 |
| 1993-11-12 | 590 | 590 | 570 | 573 | 46,000 | 5,730 |
| 1993-11-11 | 586 | 586 | 570 | 570 | 17,000 | 5,700 |
| 1993-11-10 | 550 | 587 | 550 | 587 | 34,000 | 5,870 |
| 1993-11-09 | 617 | 617 | 590 | 590 | 22,000 | 5,900 |
| 1993-11-08 | 610 | 626 | 610 | 620 | 7,000 | 6,200 |
| 1993-11-05 | 640 | 640 | 605 | 627 | 36,000 | 6,270 |
| 1993-11-04 | 662 | 665 | 650 | 650 | 24,000 | 6,500 |
| 1993-11-02 | 662 | 662 | 662 | 662 | 12,000 | 6,620 |
| 1993-11-01 | 661 | 661 | 661 | 661 | 16,000 | 6,610 |
| 1993-10-29 | 661 | 662 | 652 | 661 | 96,000 | 6,610 |
| 1993-10-28 | 652 | 658 | 652 | 652 | 24,000 | 6,520 |
| 1993-10-27 | 650 | 660 | 650 | 652 | 45,000 | 6,520 |
| 1993-10-26 | 658 | 658 | 654 | 655 | 28,000 | 6,550 |
| 1993-10-25 | 651 | 665 | 651 | 659 | 64,000 | 6,590 |
| 1993-10-22 | 650 | 660 | 645 | 651 | 51,000 | 6,510 |
| 1993-10-21 | 669 | 669 | 650 | 650 | 26,000 | 6,500 |
| 1993-10-20 | 675 | 675 | 654 | 654 | 46,000 | 6,540 |
| 1993-10-19 | 649 | 665 | 649 | 665 | 15,000 | 6,650 |
| 1993-10-18 | 644 | 650 | 644 | 650 | 53,000 | 6,500 |
| 1993-10-15 | 642 | 650 | 642 | 650 | 41,000 | 6,500 |
| 1993-10-14 | 642 | 645 | 642 | 642 | 59,000 | 6,420 |
| 1993-10-13 | 650 | 650 | 645 | 650 | 8,000 | 6,500 |
| 1993-10-12 | 650 | 650 | 645 | 645 | 18,000 | 6,450 |
| 1993-10-08 | 655 | 660 | 640 | 640 | 89,000 | 6,400 |
| 1993-10-07 | 664 | 664 | 645 | 645 | 66,000 | 6,450 |
| 1993-10-06 | 646 | 674 | 645 | 674 | 31,000 | 6,740 |
| 1993-10-05 | 650 | 650 | 643 | 644 | 32,000 | 6,440 |
| 1993-10-04 | 650 | 650 | 645 | 650 | 42,000 | 6,500 |
| 1993-10-01 | 670 | 670 | 656 | 656 | 32,000 | 6,560 |
| 1993-09-30 | 670 | 670 | 668 | 670 | 60,000 | 6,700 |
| 1993-09-29 | 671 | 674 | 667 | 670 | 168,000 | 6,700 |
| 1993-09-28 | 675 | 681 | 672 | 673 | 52,000 | 6,730 |
| 1993-09-27 | 675 | 675 | 670 | 672 | 50,000 | 6,720 |
| 1993-09-24 | 663 | 674 | 660 | 671 | 92,000 | 6,710 |
| 1993-09-22 | 673 | 673 | 655 | 659 | 24,000 | 6,590 |
| 1993-09-21 | 644 | 672 | 644 | 655 | 139,000 | 6,550 |
| 1993-09-20 | 670 | 670 | 650 | 650 | 29,000 | 6,500 |
| 1993-09-17 | 650 | 650 | 640 | 650 | 24,000 | 6,500 |
| 1993-09-16 | 669 | 669 | 650 | 650 | 19,000 | 6,500 |
| 1993-09-14 | 670 | 670 | 652 | 669 | 24,000 | 6,690 |
| 1993-09-13 | 650 | 680 | 650 | 670 | 189,000 | 6,700 |
| 1993-09-10 | 656 | 656 | 648 | 648 | 150,000 | 6,480 |
| 1993-09-09 | 679 | 680 | 667 | 667 | 88,000 | 6,670 |
| 1993-09-08 | 655 | 685 | 650 | 680 | 201,000 | 6,800 |
| 1993-09-07 | 670 | 670 | 650 | 650 | 35,000 | 6,500 |
| 1993-09-06 | 669 | 669 | 661 | 669 | 11,000 | 6,690 |
| 1993-09-03 | 656 | 670 | 656 | 670 | 33,000 | 6,700 |
| 1993-09-02 | 658 | 658 | 653 | 653 | 8,000 | 6,530 |
| 1993-09-01 | 670 | 670 | 665 | 665 | 4,000 | 6,650 |
| 1993-08-31 | 678 | 678 | 672 | 672 | 4,000 | 6,720 |
| 1993-08-30 | 675 | 679 | 670 | 679 | 35,000 | 6,790 |
| 1993-08-27 | 664 | 676 | 663 | 670 | 64,000 | 6,700 |
| 1993-08-26 | 655 | 665 | 655 | 663 | 40,000 | 6,630 |
| 1993-08-25 | 650 | 655 | 650 | 655 | 30,000 | 6,550 |
| 1993-08-24 | 646 | 655 | 646 | 650 | 17,000 | 6,500 |
| 1993-08-23 | 654 | 654 | 645 | 645 | 18,000 | 6,450 |
| 1993-08-20 | 655 | 655 | 644 | 644 | 52,000 | 6,440 |
| 1993-08-19 | 640 | 646 | 640 | 643 | 43,000 | 6,430 |
| 1993-08-18 | 634 | 643 | 634 | 637 | 26,000 | 6,370 |
| 1993-08-17 | 633 | 642 | 632 | 633 | 169,000 | 6,330 |
| 1993-08-16 | 642 | 643 | 641 | 643 | 65,000 | 6,430 |
| 1993-08-13 | 634 | 643 | 634 | 638 | 200,000 | 6,380 |
| 1993-08-12 | 655 | 660 | 642 | 642 | 203,000 | 6,420 |
| 1993-08-11 | 640 | 655 | 638 | 654 | 58,000 | 6,540 |
| 1993-08-10 | 640 | 650 | 640 | 640 | 93,000 | 6,400 |
| 1993-08-09 | 640 | 650 | 640 | 640 | 36,000 | 6,400 |
| 1993-08-06 | 640 | 646 | 640 | 640 | 25,000 | 6,400 |
| 1993-08-05 | 650 | 652 | 646 | 646 | 56,000 | 6,460 |
| 1993-08-04 | 660 | 660 | 645 | 650 | 97,000 | 6,500 |
| 1993-08-03 | 667 | 667 | 659 | 660 | 27,000 | 6,600 |
| 1993-08-02 | 674 | 674 | 671 | 671 | 22,000 | 6,710 |
| 1993-07-30 | 680 | 685 | 674 | 675 | 92,000 | 6,750 |
| 1993-07-29 | 685 | 685 | 660 | 680 | 119,000 | 6,800 |
| 1993-07-28 | 711 | 714 | 700 | 700 | 76,000 | 7,000 |
| 1993-07-27 | 685 | 710 | 685 | 710 | 10,000 | 7,100 |
| 1993-07-26 | 709 | 709 | 695 | 695 | 14,000 | 6,950 |
| 1993-07-23 | 687 | 709 | 686 | 709 | 21,000 | 7,090 |
| 1993-07-22 | 709 | 714 | 686 | 686 | 112,000 | 6,860 |
| 1993-07-21 | 691 | 700 | 684 | 685 | 52,000 | 6,850 |
| 1993-07-20 | 685 | 685 | 684 | 684 | 36,000 | 6,840 |
| 1993-07-19 | 695 | 695 | 680 | 685 | 56,000 | 6,850 |
| 1993-07-16 | 715 | 719 | 711 | 715 | 37,000 | 7,150 |
| 1993-07-15 | 720 | 730 | 710 | 710 | 59,000 | 7,100 |
| 1993-07-14 | 714 | 715 | 714 | 715 | 108,000 | 7,150 |
| 1993-07-13 | 710 | 710 | 710 | 710 | 8,000 | 7,100 |
| 1993-07-12 | 693 | 693 | 692 | 692 | 10,000 | 6,920 |
| 1993-07-09 | 685 | 688 | 685 | 688 | 26,000 | 6,880 |
| 1993-07-08 | 680 | 685 | 675 | 685 | 63,000 | 6,850 |
| 1993-07-07 | 690 | 700 | 675 | 686 | 19,000 | 6,860 |
| 1993-07-06 | 690 | 690 | 690 | 690 | 18,000 | 6,900 |
| 1993-07-05 | 710 | 710 | 700 | 700 | 31,000 | 7,000 |
| 1993-07-02 | 725 | 725 | 710 | 710 | 21,000 | 7,100 |
| 1993-07-01 | 710 | 720 | 710 | 710 | 13,000 | 7,100 |
| 1993-06-30 | 710 | 728 | 709 | 710 | 49,000 | 7,100 |
| 1993-06-29 | 710 | 710 | 708 | 709 | 22,000 | 7,090 |
| 1993-06-28 | 710 | 710 | 710 | 710 | 8,000 | 7,100 |
| 1993-06-25 | 710 | 715 | 700 | 715 | 26,000 | 7,150 |
| 1993-06-24 | 706 | 706 | 701 | 706 | 22,000 | 7,060 |
| 1993-06-23 | 709 | 720 | 709 | 713 | 37,000 | 7,130 |
| 1993-06-22 | 655 | 670 | 655 | 670 | 68,000 | 6,700 |
| 1993-06-21 | 707 | 707 | 650 | 650 | 70,000 | 6,500 |
| 1993-06-18 | 715 | 715 | 706 | 707 | 32,000 | 7,070 |
| 1993-06-17 | 728 | 730 | 708 | 708 | 200,000 | 7,080 |
| 1993-06-16 | 734 | 739 | 700 | 710 | 81,000 | 7,100 |
| 1993-06-15 | 782 | 782 | 780 | 780 | 12,000 | 7,800 |
| 1993-06-14 | 795 | 798 | 780 | 790 | 103,000 | 7,900 |
| 1993-06-11 | 820 | 820 | 806 | 815 | 125,000 | 8,150 |
| 1993-06-10 | 795 | 809 | 795 | 800 | 186,000 | 8,000 |
| 1993-06-08 | 776 | 785 | 776 | 785 | 129,000 | 7,850 |
| 1993-06-07 | 756 | 775 | 755 | 770 | 78,000 | 7,700 |
| 1993-06-04 | 750 | 750 | 742 | 745 | 38,000 | 7,450 |
| 1993-06-03 | 735 | 756 | 731 | 750 | 22,000 | 7,500 |
| 1993-06-02 | 750 | 758 | 741 | 741 | 99,000 | 7,410 |
| 1993-06-01 | 750 | 750 | 740 | 750 | 34,000 | 7,500 |
| 1993-05-31 | 757 | 757 | 750 | 750 | 9,000 | 7,500 |
| 1993-05-28 | 760 | 760 | 751 | 756 | 29,000 | 7,560 |
| 1993-05-27 | 734 | 754 | 734 | 741 | 38,000 | 7,410 |
| 1993-05-26 | 760 | 760 | 734 | 744 | 47,000 | 7,440 |
| 1993-05-25 | 760 | 765 | 760 | 760 | 41,000 | 7,600 |
| 1993-05-24 | 770 | 774 | 760 | 760 | 46,000 | 7,600 |
| 1993-05-21 | 775 | 775 | 760 | 770 | 106,000 | 7,700 |
| 1993-05-20 | 774 | 790 | 760 | 775 | 104,000 | 7,750 |
| 1993-05-19 | 750 | 760 | 750 | 759 | 122,000 | 7,590 |
| 1993-05-18 | 743 | 750 | 743 | 750 | 75,000 | 7,500 |
| 1993-05-17 | 737 | 742 | 737 | 742 | 96,000 | 7,420 |
| 1993-05-14 | 730 | 737 | 730 | 737 | 33,000 | 7,370 |
| 1993-05-13 | 725 | 740 | 725 | 738 | 222,000 | 7,380 |
| 1993-05-12 | 720 | 730 | 720 | 725 | 175,000 | 7,250 |
| 1993-05-11 | 718 | 719 | 713 | 719 | 45,000 | 7,190 |
| 1993-05-10 | 690 | 701 | 690 | 691 | 57,000 | 6,910 |
| 1993-05-07 | 675 | 690 | 675 | 690 | 42,000 | 6,900 |
| 1993-05-06 | 667 | 675 | 667 | 675 | 75,000 | 6,750 |
| 1993-04-30 | 655 | 664 | 655 | 664 | 27,000 | 6,640 |
| 1993-04-28 | 664 | 664 | 650 | 660 | 82,000 | 6,600 |
| 1993-04-27 | 650 | 659 | 650 | 659 | 149,000 | 6,590 |
| 1993-04-26 | 659 | 659 | 635 | 635 | 89,000 | 6,350 |
| 1993-04-23 | 640 | 645 | 630 | 630 | 53,000 | 6,300 |
| 1993-04-22 | 650 | 650 | 630 | 630 | 222,000 | 6,300 |
| 1993-04-21 | 647 | 647 | 640 | 640 | 90,000 | 6,400 |
| 1993-04-20 | 640 | 645 | 635 | 640 | 76,000 | 6,400 |
| 1993-04-19 | 603 | 630 | 603 | 630 | 25,000 | 6,300 |
| 1993-04-16 | 640 | 640 | 620 | 620 | 51,000 | 6,200 |
| 1993-04-15 | 641 | 650 | 640 | 640 | 82,000 | 6,400 |
| 1993-04-14 | 634 | 643 | 630 | 641 | 190,000 | 6,410 |
| 1993-04-13 | 610 | 626 | 610 | 624 | 90,000 | 6,240 |
| 1993-04-12 | 611 | 612 | 603 | 603 | 176,000 | 6,030 |
| 1993-04-09 | 620 | 626 | 610 | 610 | 251,000 | 6,100 |
| 1993-04-08 | 602 | 620 | 601 | 620 | 306,000 | 6,200 |
| 1993-04-07 | 601 | 615 | 601 | 603 | 111,000 | 6,030 |
| 1993-04-06 | 616 | 616 | 601 | 601 | 45,000 | 6,010 |
| 1993-04-05 | 590 | 618 | 588 | 616 | 57,000 | 6,160 |
| 1993-04-02 | 572 | 590 | 572 | 575 | 29,000 | 5,750 |
| 1993-04-01 | 588 | 588 | 565 | 571 | 76,000 | 5,710 |
| 1993-03-31 | 580 | 590 | 575 | 588 | 46,000 | 5,880 |
| 1993-03-30 | 584 | 584 | 560 | 580 | 74,000 | 5,800 |
| 1993-03-29 | 571 | 590 | 571 | 580 | 101,000 | 5,800 |
| 1993-03-26 | 560 | 565 | 551 | 565 | 20,000 | 5,650 |
| 1993-03-25 | 550 | 569 | 540 | 540 | 67,000 | 5,400 |
| 1993-03-24 | 545 | 560 | 545 | 549 | 31,000 | 5,490 |
| 1993-03-23 | 544 | 551 | 540 | 545 | 164,000 | 5,450 |
| 1993-03-22 | 551 | 554 | 543 | 544 | 73,000 | 5,440 |
| 1993-03-19 | 574 | 580 | 521 | 521 | 62,000 | 5,210 |
| 1993-03-18 | 527 | 569 | 520 | 569 | 130,000 | 5,690 |
| 1993-03-17 | 527 | 527 | 525 | 525 | 46,000 | 5,250 |
| 1993-03-16 | 524 | 524 | 520 | 522 | 52,000 | 5,220 |
| 1993-03-15 | 520 | 525 | 515 | 515 | 49,000 | 5,150 |
| 1993-03-12 | 536 | 536 | 510 | 510 | 77,000 | 5,100 |
| 1993-03-11 | 536 | 536 | 530 | 530 | 25,000 | 5,300 |
| 1993-03-10 | 525 | 533 | 525 | 525 | 15,000 | 5,250 |
| 1993-03-09 | 544 | 544 | 516 | 535 | 88,000 | 5,350 |
| 1993-03-08 | 515 | 536 | 510 | 530 | 34,000 | 5,300 |
| 1993-03-05 | 516 | 516 | 510 | 510 | 42,000 | 5,100 |
| 1993-03-04 | 516 | 524 | 516 | 516 | 10,000 | 5,160 |
| 1993-03-03 | 531 | 535 | 525 | 525 | 23,000 | 5,250 |
| 1993-03-02 | 517 | 530 | 517 | 530 | 24,000 | 5,300 |
| 1993-03-01 | 517 | 517 | 516 | 517 | 7,000 | 5,170 |
| 1993-02-26 | 520 | 520 | 515 | 515 | 27,000 | 5,150 |
| 1993-02-25 | 512 | 520 | 512 | 520 | 21,000 | 5,200 |
| 1993-02-24 | 515 | 520 | 515 | 520 | 12,000 | 5,200 |
| 1993-02-23 | 511 | 520 | 510 | 520 | 16,000 | 5,200 |
| 1993-02-22 | 530 | 530 | 520 | 520 | 39,000 | 5,200 |
| 1993-02-19 | 530 | 536 | 520 | 520 | 34,000 | 5,200 |
| 1993-02-18 | 520 | 521 | 520 | 521 | 15,000 | 5,210 |
| 1993-02-17 | 535 | 535 | 520 | 520 | 11,000 | 5,200 |
| 1993-02-16 | 514 | 536 | 513 | 536 | 25,000 | 5,360 |
| 1993-02-15 | 515 | 515 | 510 | 510 | 70,000 | 5,100 |
| 1993-02-12 | 515 | 515 | 511 | 515 | 24,000 | 5,150 |
| 1993-02-10 | 530 | 530 | 510 | 510 | 38,000 | 5,100 |
| 1993-02-09 | 533 | 533 | 522 | 522 | 24,000 | 5,220 |
| 1993-02-08 | 540 | 545 | 531 | 531 | 23,000 | 5,310 |
| 1993-02-05 | 550 | 550 | 542 | 545 | 20,000 | 5,450 |
| 1993-02-04 | 557 | 557 | 543 | 545 | 8,000 | 5,450 |
| 1993-02-03 | 557 | 560 | 555 | 560 | 36,000 | 5,600 |
| 1993-02-02 | 550 | 550 | 547 | 547 | 11,000 | 5,470 |
| 1993-02-01 | 564 | 565 | 550 | 550 | 19,000 | 5,500 |
| 1993-01-29 | 565 | 565 | 546 | 565 | 8,000 | 5,650 |
| 1993-01-28 | 570 | 585 | 570 | 585 | 27,000 | 5,850 |
| 1993-01-27 | 565 | 570 | 565 | 570 | 33,000 | 5,700 |
| 1993-01-26 | 557 | 569 | 557 | 565 | 8,000 | 5,650 |
| 1993-01-25 | 550 | 556 | 550 | 556 | 23,000 | 5,560 |
| 1993-01-22 | 540 | 550 | 540 | 550 | 14,000 | 5,500 |
| 1993-01-21 | 555 | 560 | 550 | 550 | 15,000 | 5,500 |
| 1993-01-20 | 546 | 546 | 535 | 535 | 31,000 | 5,350 |
| 1993-01-19 | 536 | 536 | 536 | 536 | 3,000 | 5,360 |
| 1993-01-18 | 526 | 527 | 526 | 526 | 16,000 | 5,260 |
| 1993-01-14 | 541 | 541 | 540 | 540 | 51,000 | 5,400 |
| 1993-01-13 | 540 | 560 | 540 | 540 | 11,000 | 5,400 |
| 1993-01-12 | 546 | 546 | 540 | 545 | 3,000 | 5,450 |
| 1993-01-11 | 570 | 570 | 556 | 556 | 6,000 | 5,560 |
| 1993-01-08 | 570 | 570 | 570 | 570 | 11,000 | 5,700 |
| 1993-01-07 | 546 | 566 | 546 | 556 | 14,000 | 5,560 |
| 1993-01-06 | 545 | 545 | 545 | 545 | 11,000 | 5,450 |
| 1993-01-05 | 555 | 555 | 545 | 545 | 4,000 | 5,450 |
| 1993-01-04 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
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
