1. HOME >
  2. 株価時系列 >
  3. 8011 >
  4. 1994年

8011 (株)三陽商会 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3059059558358325,0005,830
1994-12-2959059559059528,0005,950
1994-12-28595607595600154,0006,000
1994-12-2759959958459147,0005,910
1994-12-26583606583606185,0006,060
1994-12-22577580575577150,0005,770
1994-12-2157757757157662,0005,760
1994-12-2057757757157147,0005,710
1994-12-1957757757057151,0005,710
1994-12-1657757957657860,0005,780
1994-12-1557658057657732,0005,770
1994-12-1458358357657638,0005,760
1994-12-1358358457657627,0005,760
1994-12-1258458458058048,0005,800
1994-12-0957658457558455,0005,840
1994-12-0858458658458571,0005,850
1994-12-0758659658659474,0005,940
1994-12-0657159857159658,0005,960
1994-12-0557057957057923,0005,790
1994-12-0256757056557060,0005,700
1994-12-0156656656056589,0005,650
1994-11-3055656055456027,0005,600
1994-11-2955055654555632,0005,560
1994-11-2854755054054039,0005,400
1994-11-25557557546546126,0005,460
1994-11-2455555755255757,0005,570
1994-11-2255557055556844,0005,680
1994-11-2156056255255666,0005,560
1994-11-1855355354555068,0005,500
1994-11-1754554954554588,0005,450
1994-11-16545546542545111,0005,450
1994-11-15540546540540112,0005,400
1994-11-1455055054054061,0005,400
1994-11-11578578540550130,0005,500
1994-11-1058658657057049,0005,700
1994-11-0959859858158143,0005,810
1994-11-0860060059359375,0005,930
1994-11-076106106026026,0006,020
1994-11-0461061060561025,0006,100
1994-11-0261461460161110,0006,110
1994-11-0161761761061010,0006,100
1994-10-3159559759559783,0005,970
1994-10-2859660059559592,0005,950
1994-10-2760860859559648,0005,960
1994-10-266066086066087,0006,080
1994-10-2561061660961058,0006,100
1994-10-2461661661161657,0006,160
1994-10-2163864062562649,0006,260
1994-10-20644648635648209,0006,480
1994-10-1964764864464473,0006,440
1994-10-1864765064164890,0006,480
1994-10-1764364864364811,0006,480
1994-10-14645651641642157,0006,420
1994-10-1365065564764723,0006,470
1994-10-1264065063665040,0006,500
1994-10-1163564063564013,0006,400
1994-10-0763463563463534,0006,350
1994-10-0663563563063524,0006,350
1994-10-0563564563564549,0006,450
1994-10-0463863863563510,0006,350
1994-10-036386386386389,0006,380
1994-09-3063863863763810,0006,380
1994-09-2963664563663730,0006,370
1994-09-2864664663663644,0006,360
1994-09-2763763763663626,0006,360
1994-09-2663665163663646,0006,360
1994-09-2263763763663657,0006,360
1994-09-2164564564264563,0006,450
1994-09-20629635625635148,0006,350
1994-09-1963363461961969,0006,190
1994-09-1662562562562536,0006,250
1994-09-1463563562562571,0006,250
1994-09-13625625610625155,0006,250
1994-09-1262062061561929,0006,190
1994-09-09633643624639107,0006,390
1994-09-0863163361562398,0006,230
1994-09-0764564563063153,0006,310
1994-09-0664965063563548,0006,350
1994-09-0565866064164165,0006,410
1994-09-0268568565565669,0006,560
1994-09-0168568568068023,0006,800
1994-08-3168668668568513,0006,850
1994-08-306896896856868,0006,860
1994-08-2968969568668924,0006,890
1994-08-2669569568969274,0006,920
1994-08-2569569568568517,0006,850
1994-08-2469169468569436,0006,940
1994-08-2369569869569818,0006,980
1994-08-2270770769069034,0006,900
1994-08-1970070069769735,0006,970
1994-08-1870170470070033,0007,000
1994-08-177047047047043,0007,040
1994-08-1671271570271525,0007,150
1994-08-1570171470171311,0007,130
1994-08-1271571570170134,0007,010
1994-08-1171371571071529,0007,150
1994-08-1070170670170368,0007,030
1994-08-0970570570070128,0007,010
1994-08-0871071570070675,0007,060
1994-08-0570171070070750,0007,070
1994-08-0470070770070712,0007,070
1994-08-0371871870270713,0007,070
1994-08-0271071970271929,0007,190
1994-08-0170070570070034,0007,000
1994-07-2972272571172061,0007,200
1994-07-2871071570471281,0007,120
1994-07-27708710701710120,0007,100
1994-07-26705717705710147,0007,100
1994-07-2571171170770750,0007,070
1994-07-22726730720720402,0007,200
1994-07-2174074072772740,0007,270
1994-07-2074574573074264,0007,420
1994-07-19748750745745156,0007,450
1994-07-1874874873173119,0007,310
1994-07-15741750740747109,0007,470
1994-07-1472173972172130,0007,210
1994-07-1372272972172126,0007,210
1994-07-1273073672172121,0007,210
1994-07-1172174372174124,0007,410
1994-07-0872572572172123,0007,210
1994-07-0773874772572514,0007,250
1994-07-06740751739748237,0007,480
1994-07-0573373872973272,0007,320
1994-07-0472273072172856,0007,280
1994-07-0173073070772045,0007,200
1994-06-30712721701721140,0007,210
1994-06-2970272069772057,0007,200
1994-06-2869469769469715,0006,970
1994-06-2769870069569529,0006,950
1994-06-2472172171571551,0007,150
1994-06-2372472471471417,0007,140
1994-06-2269571469271469,0007,140
1994-06-2172472571271559,0007,150
1994-06-2073573872573150,0007,310
1994-06-17730734724725100,0007,250
1994-06-1673073572273499,0007,340
1994-06-15730735725730162,0007,300
1994-06-14738740730740167,0007,400
1994-06-13723740718740147,0007,400
1994-06-10707720707708252,0007,080
1994-06-0971071970771054,0007,100
1994-06-0870370369770244,0007,020
1994-06-0770970970270260,0007,020
1994-06-0671572570870965,0007,090
1994-06-0371571570570546,0007,050
1994-06-0272072471171533,0007,150
1994-06-0172073071273071,0007,300
1994-05-3170071570071143,0007,110
1994-05-3069069769069192,0006,910
1994-05-2769069368969047,0006,900
1994-05-2670070169569650,0006,960
1994-05-2570170270070122,0007,010
1994-05-2471271370270259,0007,020
1994-05-2373173172072074,0007,200
1994-05-2072873072073066,0007,300
1994-05-1972972972172818,0007,280
1994-05-1872072772072019,0007,200
1994-05-1771672171671822,0007,180
1994-05-1673073172373197,0007,310
1994-05-13735735726730134,0007,300
1994-05-1272773072273082,0007,300
1994-05-11715729715728157,0007,280
1994-05-1070471470471492,0007,140
1994-05-0970470570470517,0007,050
1994-05-0670471470471426,0007,140
1994-05-0270871270070025,0007,000
1994-04-2871171570870876,0007,080
1994-04-27709710699710185,0007,100
1994-04-26699704699703143,0007,030
1994-04-2571471570571042,0007,100
1994-04-2272072070571595,0007,150
1994-04-21705706699700309,0007,000
1994-04-20720725713713190,0007,130
1994-04-1971071070170268,0007,020
1994-04-18714717705710152,0007,100
1994-04-1569769969069023,0006,900
1994-04-14694694677677136,0006,770
1994-04-1367169867169528,0006,950
1994-04-126626716626715,0006,710
1994-04-1167968567067016,0006,700
1994-04-0867168065665657,0006,560
1994-04-0767167967067163,0006,710
1994-04-06668675666673114,0006,730
1994-04-0565465465065372,0006,530
1994-04-0464165364065371,0006,530
1994-04-0164066063666076,0006,600
1994-03-3165565563563527,0006,350
1994-03-3065065063065060,0006,500
1994-03-2966366566266243,0006,620
1994-03-2865066565065268,0006,520
1994-03-2565566565566532,0006,650
1994-03-24665665651665108,0006,650
1994-03-23670680661661233,0006,610
1994-03-2270470569069051,0006,900
1994-03-1870570569369438,0006,940
1994-03-1772172369171039,0007,100
1994-03-16730732722725176,0007,250
1994-03-15695732695732257,0007,320
1994-03-1469069568869065,0006,900
1994-03-11680690678688121,0006,880
1994-03-1068068567568035,0006,800
1994-03-09675680666680147,0006,800
1994-03-0868568567568139,0006,810
1994-03-07696700686690136,0006,900
1994-03-0470070069569568,0006,950
1994-03-03690710690700198,0007,000
1994-03-02700710688694382,0006,940
1994-03-01675700675700151,0007,000
1994-02-28670670663669128,0006,690
1994-02-25676676662670106,0006,700
1994-02-24665690665679316,0006,790
1994-02-23663687663665344,0006,650
1994-02-22640669640669270,0006,690
1994-02-21639645631640124,0006,400
1994-02-18618645618639178,0006,390
1994-02-17610620600618108,0006,180
1994-02-1660061560061182,0006,110
1994-02-1560760759060069,0006,000
1994-02-1460060959960952,0006,090
1994-02-10601625600625158,0006,250
1994-02-09610610600600125,0006,000
1994-02-08599615593600113,0006,000
1994-02-0759959959259991,0005,990
1994-02-0458960558960587,0006,050
1994-02-0358158658158580,0005,850
1994-02-0258958958058521,0005,850
1994-02-01583589573589219,0005,890
1994-01-3159059057358574,0005,850
1994-01-2856556555555513,0005,550
1994-01-2758058057057136,0005,710
1994-01-2655757055657036,0005,700
1994-01-2554555654555643,0005,560
1994-01-2454954953554552,0005,450
1994-01-2157958056957947,0005,790
1994-01-2057958156956975,0005,690
1994-01-1955556955556932,0005,690
1994-01-1854556554556576,0005,650
1994-01-17560566560565122,0005,650
1994-01-1453555053555056,0005,500
1994-01-13534549534540186,0005,400
1994-01-1253253453053097,0005,300
1994-01-1153253353053051,0005,300
1994-01-1052153552152587,0005,250
1994-01-0753853852953022,0005,300
1994-01-0652553052552880,0005,280
1994-01-0552052952052571,0005,250
1994-01-045355405255254,0005,250

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