8011 (株)三陽商会 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 645 | 645 | 640 | 640 | 9,000 | 6,400 |
| 1995-12-28 | 649 | 650 | 640 | 645 | 93,000 | 6,450 |
| 1995-12-27 | 650 | 650 | 639 | 650 | 80,000 | 6,500 |
| 1995-12-26 | 649 | 654 | 641 | 650 | 78,000 | 6,500 |
| 1995-12-25 | 655 | 656 | 640 | 641 | 147,000 | 6,410 |
| 1995-12-22 | 650 | 655 | 646 | 650 | 174,000 | 6,500 |
| 1995-12-21 | 647 | 647 | 636 | 636 | 152,000 | 6,360 |
| 1995-12-20 | 655 | 656 | 647 | 647 | 252,000 | 6,470 |
| 1995-12-19 | 642 | 655 | 641 | 649 | 274,000 | 6,490 |
| 1995-12-18 | 640 | 655 | 635 | 648 | 573,000 | 6,480 |
| 1995-12-15 | 625 | 634 | 617 | 620 | 101,000 | 6,200 |
| 1995-12-14 | 606 | 626 | 606 | 617 | 77,000 | 6,170 |
| 1995-12-13 | 611 | 613 | 605 | 606 | 153,000 | 6,060 |
| 1995-12-12 | 610 | 617 | 610 | 613 | 75,000 | 6,130 |
| 1995-12-11 | 619 | 619 | 606 | 610 | 123,000 | 6,100 |
| 1995-12-08 | 615 | 625 | 613 | 613 | 93,000 | 6,130 |
| 1995-12-07 | 632 | 638 | 625 | 625 | 242,000 | 6,250 |
| 1995-12-06 | 622 | 640 | 620 | 630 | 386,000 | 6,300 |
| 1995-12-05 | 609 | 627 | 605 | 622 | 264,000 | 6,220 |
| 1995-12-04 | 608 | 608 | 605 | 605 | 55,000 | 6,050 |
| 1995-12-01 | 599 | 608 | 593 | 608 | 105,000 | 6,080 |
| 1995-11-30 | 596 | 608 | 591 | 593 | 86,000 | 5,930 |
| 1995-11-29 | 585 | 589 | 585 | 586 | 38,000 | 5,860 |
| 1995-11-28 | 590 | 597 | 585 | 585 | 21,000 | 5,850 |
| 1995-11-27 | 586 | 600 | 581 | 600 | 47,000 | 6,000 |
| 1995-11-24 | 585 | 591 | 585 | 590 | 44,000 | 5,900 |
| 1995-11-22 | 600 | 600 | 590 | 590 | 32,000 | 5,900 |
| 1995-11-21 | 600 | 600 | 596 | 600 | 77,000 | 6,000 |
| 1995-11-20 | 610 | 610 | 590 | 596 | 51,000 | 5,960 |
| 1995-11-17 | 600 | 600 | 590 | 590 | 52,000 | 5,900 |
| 1995-11-16 | 571 | 590 | 570 | 590 | 38,000 | 5,900 |
| 1995-11-15 | 576 | 580 | 570 | 570 | 126,000 | 5,700 |
| 1995-11-14 | 572 | 575 | 571 | 575 | 18,000 | 5,750 |
| 1995-11-13 | 573 | 573 | 568 | 570 | 26,000 | 5,700 |
| 1995-11-10 | 573 | 584 | 573 | 580 | 66,000 | 5,800 |
| 1995-11-09 | 582 | 590 | 582 | 583 | 13,000 | 5,830 |
| 1995-11-08 | 579 | 592 | 577 | 580 | 128,000 | 5,800 |
| 1995-11-07 | 570 | 580 | 565 | 580 | 141,000 | 5,800 |
| 1995-11-06 | 571 | 573 | 568 | 568 | 110,000 | 5,680 |
| 1995-11-02 | 590 | 590 | 575 | 585 | 243,000 | 5,850 |
| 1995-11-01 | 609 | 610 | 590 | 590 | 149,000 | 5,900 |
| 1995-10-31 | 580 | 609 | 580 | 609 | 68,000 | 6,090 |
| 1995-10-30 | 590 | 600 | 580 | 600 | 93,000 | 6,000 |
| 1995-10-27 | 608 | 610 | 583 | 590 | 134,000 | 5,900 |
| 1995-10-26 | 625 | 625 | 608 | 608 | 100,000 | 6,080 |
| 1995-10-25 | 626 | 630 | 620 | 620 | 207,000 | 6,200 |
| 1995-10-24 | 611 | 623 | 611 | 620 | 294,000 | 6,200 |
| 1995-10-23 | 609 | 610 | 599 | 610 | 140,000 | 6,100 |
| 1995-10-20 | 608 | 610 | 598 | 605 | 145,000 | 6,050 |
| 1995-10-19 | 598 | 606 | 597 | 598 | 165,000 | 5,980 |
| 1995-10-18 | 595 | 600 | 585 | 595 | 83,000 | 5,950 |
| 1995-10-17 | 599 | 607 | 593 | 594 | 215,000 | 5,940 |
| 1995-10-16 | 595 | 614 | 590 | 605 | 285,000 | 6,050 |
| 1995-10-13 | 599 | 599 | 589 | 590 | 211,000 | 5,900 |
| 1995-10-12 | 577 | 596 | 577 | 589 | 120,000 | 5,890 |
| 1995-10-11 | 594 | 594 | 571 | 572 | 67,000 | 5,720 |
| 1995-10-09 | 581 | 598 | 580 | 591 | 229,000 | 5,910 |
| 1995-10-06 | 553 | 570 | 550 | 561 | 67,000 | 5,610 |
| 1995-10-05 | 555 | 560 | 550 | 555 | 72,000 | 5,550 |
| 1995-10-04 | 550 | 555 | 550 | 551 | 19,000 | 5,510 |
| 1995-10-03 | 550 | 553 | 545 | 550 | 25,000 | 5,500 |
| 1995-10-02 | 534 | 555 | 534 | 555 | 26,000 | 5,550 |
| 1995-09-29 | 545 | 565 | 538 | 565 | 32,000 | 5,650 |
| 1995-09-28 | 536 | 540 | 536 | 540 | 65,000 | 5,400 |
| 1995-09-27 | 534 | 549 | 529 | 535 | 79,000 | 5,350 |
| 1995-09-26 | 550 | 556 | 529 | 529 | 40,000 | 5,290 |
| 1995-09-25 | 546 | 552 | 546 | 550 | 39,000 | 5,500 |
| 1995-09-22 | 556 | 556 | 556 | 556 | 69,000 | 5,560 |
| 1995-09-21 | 562 | 580 | 559 | 570 | 83,000 | 5,700 |
| 1995-09-20 | 597 | 597 | 571 | 572 | 65,000 | 5,720 |
| 1995-09-19 | 592 | 592 | 570 | 579 | 125,000 | 5,790 |
| 1995-09-18 | 590 | 605 | 582 | 582 | 376,000 | 5,820 |
| 1995-09-14 | 573 | 580 | 573 | 580 | 229,000 | 5,800 |
| 1995-09-13 | 554 | 583 | 554 | 583 | 650,000 | 5,830 |
| 1995-09-12 | 540 | 545 | 536 | 544 | 115,000 | 5,440 |
| 1995-09-11 | 520 | 535 | 520 | 530 | 29,000 | 5,300 |
| 1995-09-08 | 530 | 540 | 525 | 539 | 87,000 | 5,390 |
| 1995-09-07 | 511 | 544 | 510 | 540 | 170,000 | 5,400 |
| 1995-09-06 | 509 | 513 | 509 | 510 | 47,000 | 5,100 |
| 1995-09-05 | 510 | 510 | 505 | 506 | 32,000 | 5,060 |
| 1995-09-04 | 518 | 518 | 510 | 510 | 17,000 | 5,100 |
| 1995-09-01 | 510 | 518 | 510 | 518 | 52,000 | 5,180 |
| 1995-08-31 | 523 | 523 | 509 | 509 | 147,000 | 5,090 |
| 1995-08-30 | 529 | 530 | 526 | 526 | 44,000 | 5,260 |
| 1995-08-29 | 526 | 530 | 526 | 530 | 26,000 | 5,300 |
| 1995-08-28 | 525 | 530 | 525 | 528 | 37,000 | 5,280 |
| 1995-08-25 | 517 | 531 | 517 | 531 | 35,000 | 5,310 |
| 1995-08-24 | 524 | 528 | 520 | 528 | 41,000 | 5,280 |
| 1995-08-23 | 529 | 529 | 524 | 524 | 57,000 | 5,240 |
| 1995-08-22 | 531 | 531 | 524 | 529 | 70,000 | 5,290 |
| 1995-08-21 | 531 | 531 | 526 | 527 | 93,000 | 5,270 |
| 1995-08-18 | 519 | 534 | 517 | 531 | 160,000 | 5,310 |
| 1995-08-17 | 515 | 525 | 515 | 520 | 129,000 | 5,200 |
| 1995-08-16 | 513 | 520 | 510 | 515 | 145,000 | 5,150 |
| 1995-08-15 | 494 | 503 | 494 | 503 | 66,000 | 5,030 |
| 1995-08-14 | 493 | 495 | 493 | 495 | 59,000 | 4,950 |
| 1995-08-11 | 500 | 500 | 490 | 490 | 31,000 | 4,900 |
| 1995-08-10 | 495 | 495 | 490 | 490 | 11,000 | 4,900 |
| 1995-08-09 | 504 | 504 | 490 | 500 | 9,000 | 5,000 |
| 1995-08-08 | 500 | 509 | 497 | 509 | 40,000 | 5,090 |
| 1995-08-07 | 510 | 510 | 486 | 486 | 18,000 | 4,860 |
| 1995-08-04 | 490 | 500 | 490 | 500 | 49,000 | 5,000 |
| 1995-08-03 | 497 | 500 | 495 | 495 | 22,000 | 4,950 |
| 1995-08-02 | 482 | 490 | 482 | 490 | 28,000 | 4,900 |
| 1995-08-01 | 493 | 493 | 483 | 483 | 19,000 | 4,830 |
| 1995-07-31 | 488 | 492 | 481 | 490 | 51,000 | 4,900 |
| 1995-07-28 | 496 | 498 | 487 | 498 | 91,000 | 4,980 |
| 1995-07-27 | 500 | 504 | 500 | 500 | 22,000 | 5,000 |
| 1995-07-26 | 500 | 504 | 498 | 500 | 81,000 | 5,000 |
| 1995-07-25 | 499 | 503 | 495 | 500 | 34,000 | 5,000 |
| 1995-07-24 | 500 | 505 | 495 | 505 | 40,000 | 5,050 |
| 1995-07-21 | 501 | 502 | 497 | 500 | 65,000 | 5,000 |
| 1995-07-20 | 506 | 506 | 496 | 496 | 85,000 | 4,960 |
| 1995-07-19 | 505 | 505 | 500 | 500 | 39,000 | 5,000 |
| 1995-07-18 | 509 | 510 | 505 | 506 | 38,000 | 5,060 |
| 1995-07-17 | 490 | 512 | 490 | 510 | 81,000 | 5,100 |
| 1995-07-14 | 493 | 495 | 492 | 495 | 42,000 | 4,950 |
| 1995-07-13 | 487 | 497 | 487 | 492 | 135,000 | 4,920 |
| 1995-07-12 | 501 | 502 | 492 | 492 | 111,000 | 4,920 |
| 1995-07-11 | 500 | 500 | 490 | 496 | 128,000 | 4,960 |
| 1995-07-10 | 524 | 524 | 500 | 500 | 109,000 | 5,000 |
| 1995-07-07 | 481 | 505 | 478 | 505 | 254,000 | 5,050 |
| 1995-07-06 | 484 | 485 | 470 | 481 | 138,000 | 4,810 |
| 1995-07-05 | 458 | 489 | 451 | 489 | 294,000 | 4,890 |
| 1995-07-04 | 450 | 455 | 449 | 450 | 61,000 | 4,500 |
| 1995-07-03 | 459 | 459 | 451 | 453 | 79,000 | 4,530 |
| 1995-06-30 | 453 | 462 | 453 | 459 | 53,000 | 4,590 |
| 1995-06-29 | 458 | 460 | 455 | 455 | 38,000 | 4,550 |
| 1995-06-28 | 459 | 460 | 455 | 455 | 22,000 | 4,550 |
| 1995-06-27 | 460 | 463 | 455 | 460 | 218,000 | 4,600 |
| 1995-06-26 | 465 | 477 | 465 | 470 | 35,000 | 4,700 |
| 1995-06-23 | 463 | 470 | 463 | 465 | 101,000 | 4,650 |
| 1995-06-22 | 460 | 465 | 457 | 465 | 56,000 | 4,650 |
| 1995-06-21 | 465 | 465 | 460 | 465 | 83,000 | 4,650 |
| 1995-06-20 | 470 | 470 | 460 | 465 | 124,000 | 4,650 |
| 1995-06-19 | 452 | 460 | 452 | 455 | 41,000 | 4,550 |
| 1995-06-16 | 456 | 458 | 452 | 453 | 76,000 | 4,530 |
| 1995-06-15 | 456 | 460 | 453 | 453 | 37,000 | 4,530 |
| 1995-06-14 | 454 | 460 | 453 | 460 | 38,000 | 4,600 |
| 1995-06-13 | 465 | 465 | 458 | 459 | 33,000 | 4,590 |
| 1995-06-12 | 462 | 466 | 452 | 466 | 63,000 | 4,660 |
| 1995-06-09 | 466 | 471 | 466 | 466 | 69,000 | 4,660 |
| 1995-06-08 | 475 | 475 | 465 | 465 | 31,000 | 4,650 |
| 1995-06-07 | 480 | 480 | 480 | 480 | 30,000 | 4,800 |
| 1995-06-06 | 480 | 481 | 480 | 480 | 20,000 | 4,800 |
| 1995-06-05 | 490 | 490 | 485 | 485 | 19,000 | 4,850 |
| 1995-06-02 | 480 | 482 | 480 | 482 | 14,000 | 4,820 |
| 1995-06-01 | 470 | 470 | 465 | 470 | 77,000 | 4,700 |
| 1995-05-31 | 473 | 473 | 472 | 472 | 19,000 | 4,720 |
| 1995-05-30 | 473 | 474 | 473 | 473 | 31,000 | 4,730 |
| 1995-05-29 | 480 | 480 | 474 | 474 | 9,000 | 4,740 |
| 1995-05-26 | 466 | 469 | 461 | 469 | 58,000 | 4,690 |
| 1995-05-25 | 475 | 475 | 461 | 461 | 107,000 | 4,610 |
| 1995-05-24 | 480 | 480 | 478 | 478 | 58,000 | 4,780 |
| 1995-05-23 | 485 | 486 | 481 | 481 | 180,000 | 4,810 |
| 1995-05-22 | 497 | 497 | 481 | 485 | 59,000 | 4,850 |
| 1995-05-19 | 480 | 487 | 478 | 487 | 61,000 | 4,870 |
| 1995-05-18 | 493 | 498 | 490 | 490 | 35,000 | 4,900 |
| 1995-05-17 | 490 | 500 | 490 | 493 | 42,000 | 4,930 |
| 1995-05-16 | 505 | 505 | 500 | 500 | 43,000 | 5,000 |
| 1995-05-15 | 517 | 517 | 505 | 505 | 33,000 | 5,050 |
| 1995-05-12 | 522 | 525 | 520 | 520 | 19,000 | 5,200 |
| 1995-05-11 | 528 | 530 | 521 | 521 | 28,000 | 5,210 |
| 1995-05-10 | 527 | 535 | 526 | 534 | 30,000 | 5,340 |
| 1995-05-09 | 527 | 535 | 526 | 526 | 13,000 | 5,260 |
| 1995-05-08 | 530 | 530 | 525 | 526 | 13,000 | 5,260 |
| 1995-05-02 | 526 | 530 | 526 | 530 | 59,000 | 5,300 |
| 1995-05-01 | 525 | 528 | 525 | 528 | 21,000 | 5,280 |
| 1995-04-28 | 530 | 533 | 528 | 528 | 36,000 | 5,280 |
| 1995-04-27 | 534 | 545 | 530 | 531 | 43,000 | 5,310 |
| 1995-04-26 | 525 | 530 | 525 | 527 | 46,000 | 5,270 |
| 1995-04-25 | 525 | 535 | 525 | 530 | 77,000 | 5,300 |
| 1995-04-24 | 539 | 545 | 530 | 530 | 21,000 | 5,300 |
| 1995-04-21 | 539 | 544 | 529 | 529 | 202,000 | 5,290 |
| 1995-04-20 | 535 | 536 | 530 | 534 | 102,000 | 5,340 |
| 1995-04-19 | 515 | 530 | 515 | 525 | 75,000 | 5,250 |
| 1995-04-18 | 520 | 526 | 520 | 520 | 63,000 | 5,200 |
| 1995-04-17 | 520 | 520 | 519 | 520 | 27,000 | 5,200 |
| 1995-04-14 | 530 | 535 | 517 | 520 | 175,000 | 5,200 |
| 1995-04-13 | 535 | 535 | 531 | 531 | 25,000 | 5,310 |
| 1995-04-12 | 522 | 530 | 522 | 525 | 22,000 | 5,250 |
| 1995-04-11 | 511 | 530 | 511 | 520 | 74,000 | 5,200 |
| 1995-04-10 | 505 | 516 | 505 | 511 | 9,000 | 5,110 |
| 1995-04-07 | 515 | 515 | 511 | 511 | 7,000 | 5,110 |
| 1995-04-06 | 511 | 511 | 511 | 511 | 3,000 | 5,110 |
| 1995-04-05 | 511 | 511 | 510 | 511 | 9,000 | 5,110 |
| 1995-04-04 | 510 | 510 | 505 | 510 | 13,000 | 5,100 |
| 1995-04-03 | 529 | 529 | 505 | 507 | 50,000 | 5,070 |
| 1995-03-31 | 550 | 550 | 521 | 521 | 124,000 | 5,210 |
| 1995-03-30 | 521 | 530 | 521 | 530 | 20,000 | 5,300 |
| 1995-03-29 | 530 | 530 | 520 | 520 | 51,000 | 5,200 |
| 1995-03-28 | 511 | 520 | 511 | 520 | 23,000 | 5,200 |
| 1995-03-27 | 520 | 525 | 511 | 511 | 50,000 | 5,110 |
| 1995-03-24 | 509 | 520 | 509 | 520 | 66,000 | 5,200 |
| 1995-03-23 | 512 | 514 | 511 | 511 | 66,000 | 5,110 |
| 1995-03-22 | 521 | 521 | 511 | 511 | 106,000 | 5,110 |
| 1995-03-20 | 521 | 521 | 510 | 510 | 50,000 | 5,100 |
| 1995-03-17 | 515 | 520 | 510 | 511 | 50,000 | 5,110 |
| 1995-03-16 | 518 | 518 | 515 | 515 | 41,000 | 5,150 |
| 1995-03-15 | 504 | 518 | 504 | 518 | 40,000 | 5,180 |
| 1995-03-14 | 510 | 513 | 508 | 508 | 34,000 | 5,080 |
| 1995-03-13 | 516 | 516 | 508 | 510 | 20,000 | 5,100 |
| 1995-03-10 | 515 | 515 | 505 | 506 | 117,000 | 5,060 |
| 1995-03-09 | 514 | 514 | 505 | 505 | 48,000 | 5,050 |
| 1995-03-08 | 504 | 506 | 502 | 504 | 22,000 | 5,040 |
| 1995-03-07 | 507 | 507 | 504 | 504 | 13,000 | 5,040 |
| 1995-03-06 | 506 | 514 | 506 | 507 | 6,000 | 5,070 |
| 1995-03-03 | 504 | 505 | 503 | 505 | 13,000 | 5,050 |
| 1995-03-02 | 510 | 511 | 501 | 502 | 23,000 | 5,020 |
| 1995-03-01 | 520 | 520 | 498 | 498 | 22,000 | 4,980 |
| 1995-02-28 | 500 | 510 | 495 | 495 | 27,000 | 4,950 |
| 1995-02-27 | 501 | 505 | 484 | 495 | 38,000 | 4,950 |
| 1995-02-24 | 520 | 520 | 510 | 510 | 18,000 | 5,100 |
| 1995-02-23 | 510 | 510 | 505 | 510 | 45,000 | 5,100 |
| 1995-02-22 | 529 | 534 | 520 | 520 | 87,000 | 5,200 |
| 1995-02-21 | 540 | 540 | 528 | 529 | 189,000 | 5,290 |
| 1995-02-20 | 555 | 555 | 535 | 535 | 43,000 | 5,350 |
| 1995-02-17 | 530 | 535 | 530 | 535 | 36,000 | 5,350 |
| 1995-02-16 | 534 | 534 | 530 | 530 | 19,000 | 5,300 |
| 1995-02-15 | 532 | 544 | 532 | 544 | 14,000 | 5,440 |
| 1995-02-14 | 534 | 549 | 534 | 540 | 11,000 | 5,400 |
| 1995-02-13 | 532 | 534 | 532 | 534 | 9,000 | 5,340 |
| 1995-02-10 | 533 | 534 | 533 | 534 | 27,000 | 5,340 |
| 1995-02-09 | 533 | 539 | 533 | 534 | 10,000 | 5,340 |
| 1995-02-08 | 536 | 543 | 533 | 533 | 18,000 | 5,330 |
| 1995-02-07 | 554 | 554 | 545 | 545 | 8,000 | 5,450 |
| 1995-02-06 | 533 | 555 | 533 | 555 | 54,000 | 5,550 |
| 1995-02-03 | 531 | 532 | 531 | 532 | 14,000 | 5,320 |
| 1995-02-02 | 527 | 531 | 527 | 530 | 23,000 | 5,300 |
| 1995-02-01 | 526 | 528 | 522 | 526 | 21,000 | 5,260 |
| 1995-01-31 | 541 | 541 | 521 | 521 | 39,000 | 5,210 |
| 1995-01-30 | 549 | 550 | 533 | 541 | 16,000 | 5,410 |
| 1995-01-27 | 555 | 555 | 532 | 550 | 21,000 | 5,500 |
| 1995-01-26 | 545 | 545 | 530 | 535 | 14,000 | 5,350 |
| 1995-01-25 | 531 | 549 | 530 | 535 | 18,000 | 5,350 |
| 1995-01-24 | 529 | 530 | 512 | 530 | 33,000 | 5,300 |
| 1995-01-23 | 560 | 560 | 535 | 535 | 36,000 | 5,350 |
| 1995-01-20 | 585 | 585 | 560 | 560 | 57,000 | 5,600 |
| 1995-01-19 | 570 | 579 | 570 | 570 | 31,000 | 5,700 |
| 1995-01-18 | 565 | 570 | 565 | 570 | 35,000 | 5,700 |
| 1995-01-17 | 566 | 567 | 562 | 565 | 18,000 | 5,650 |
| 1995-01-13 | 561 | 562 | 561 | 562 | 29,000 | 5,620 |
| 1995-01-12 | 570 | 570 | 560 | 560 | 25,000 | 5,600 |
| 1995-01-11 | 575 | 579 | 570 | 579 | 12,000 | 5,790 |
| 1995-01-10 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1995-01-09 | 562 | 569 | 562 | 569 | 5,000 | 5,690 |
| 1995-01-06 | 568 | 571 | 568 | 570 | 23,000 | 5,700 |
| 1995-01-05 | 585 | 589 | 578 | 578 | 15,000 | 5,780 |
| 1995-01-04 | 582 | 582 | 582 | 582 | 3,000 | 5,820 |
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
