8011 (株)三陽商会 の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3062762761562416,0006,240
1996-12-27641645619622357,0006,220
1996-12-26675675630640346,0006,400
1996-12-2567067063566588,0006,650
1996-12-24676685670675221,0006,750
1996-12-20675680665675128,0006,750
1996-12-19670685666685153,0006,850
1996-12-18661680661680102,0006,800
1996-12-1767468067067150,0006,710
1996-12-1667068467068433,0006,840
1996-12-13662685661684384,0006,840
1996-12-1267268567267657,0006,760
1996-12-11666685666685122,0006,850
1996-12-10676685671685125,0006,850
1996-12-0967968267667664,0006,760
1996-12-06683689677679439,0006,790
1996-12-0568969968968964,0006,890
1996-12-04669699669699128,0006,990
1996-12-0368169067568999,0006,890
1996-12-0269569567567562,0006,750
1996-11-2970370369569544,0006,950
1996-11-2870770769070786,0007,070
1996-11-2770070970070784,0007,070
1996-11-2668571068571088,0007,100
1996-11-2567869967869573,0006,950
1996-11-22671688665688211,0006,880
1996-11-21682689680681151,0006,810
1996-11-2068869068268294,0006,820
1996-11-1968669068669039,0006,900
1996-11-1868669568669170,0006,910
1996-11-15698698683685286,0006,850
1996-11-14695706694700210,0007,000
1996-11-1368569068568966,0006,890
1996-11-12675690675690103,0006,900
1996-11-1169369568969572,0006,950
1996-11-08673694673694969,0006,940
1996-11-07705705675683213,0006,830
1996-11-0668069768069747,0006,970
1996-11-05678688676680120,0006,800
1996-11-01684688680688167,0006,880
1996-10-3168169068069054,0006,900
1996-10-3068268367067522,0006,750
1996-10-2967468667468128,0006,810
1996-10-2867567567467410,0006,740
1996-10-2567067566566786,0006,670
1996-10-2467567667167144,0006,710
1996-10-2367568067568032,0006,800
1996-10-2267868667868059,0006,800
1996-10-2169069368568566,0006,850
1996-10-1868669067668792,0006,870
1996-10-1767668067567626,0006,760
1996-10-1668968968068011,0006,800
1996-10-1568968967968917,0006,890
1996-10-1467569067569039,0006,900
1996-10-1168669067269093,0006,900
1996-10-0968569068068828,0006,880
1996-10-08683695683695105,0006,950
1996-10-0768569567169595,0006,950
1996-10-0467769067669021,0006,900
1996-10-0370571569669633,0006,960
1996-10-0270470569569533,0006,950
1996-10-0170970968570569,0007,050
1996-09-3070571070071053,0007,100
1996-09-27681710681710109,0007,100
1996-09-2667268167268140,0006,810
1996-09-2567167567067037,0006,700
1996-09-2467067667067060,0006,700
1996-09-20680680670670133,0006,700
1996-09-19655678655678249,0006,780
1996-09-18693695650651819,0006,510
1996-09-1767168767068756,0006,870
1996-09-13640665638665108,0006,650
1996-09-1264064564064525,0006,450
1996-09-1164064964064045,0006,400
1996-09-1064065064064927,0006,490
1996-09-0964164164064039,0006,400
1996-09-06650650635641436,0006,410
1996-09-0562865062865050,0006,500
1996-09-0463363362862886,0006,280
1996-09-0363763863163252,0006,320
1996-09-0264164163163845,0006,380
1996-08-3065165164164136,0006,410
1996-08-2964864864564528,0006,450
1996-08-28651662648648117,0006,480
1996-08-2766466465065592,0006,550
1996-08-2667167365965935,0006,590
1996-08-2368868866167075,0006,700
1996-08-2269569568868954,0006,890
1996-08-2169069568868972,0006,890
1996-08-20676680675680106,0006,800
1996-08-1966266966266933,0006,690
1996-08-1666466465866012,0006,600
1996-08-1566467465565558,0006,550
1996-08-1467267366766741,0006,670
1996-08-1364667464567452,0006,740
1996-08-1265566565166128,0006,610
1996-08-096696706696702,0006,700
1996-08-0865967065967035,0006,700
1996-08-0766666866066089,0006,600
1996-08-0667667666867628,0006,760
1996-08-0567968167967964,0006,790
1996-08-0268168167668146,0006,810
1996-08-0167567566067570,0006,750
1996-07-31688688675675143,0006,750
1996-07-30689690685690121,0006,900
1996-07-2970870870070040,0007,000
1996-07-26688698688698247,0006,980
1996-07-2568069568069570,0006,950
1996-07-2469169469069019,0006,900
1996-07-2369069468669465,0006,940
1996-07-22710710691692235,0006,920
1996-07-1970371270271062,0007,100
1996-07-1870370369770073,0007,000
1996-07-1770770870070490,0007,040
1996-07-1670971270871020,0007,100
1996-07-1572973272072097,0007,200
1996-07-1273473472572937,0007,290
1996-07-1173073673073431,0007,340
1996-07-10738746727743109,0007,430
1996-07-0973973972873652,0007,360
1996-07-0874574572773649,0007,360
1996-07-0575175174274623,0007,460
1996-07-0475875875275226,0007,520
1996-07-0375875875275831,0007,580
1996-07-0276876875875863,0007,580
1996-07-0177978076076743,0007,670
1996-06-28770772755772126,0007,720
1996-06-2777977977077240,0007,720
1996-06-2678178177478054,0007,800
1996-06-25785785765781114,0007,810
1996-06-2477677777077556,0007,750
1996-06-2175177775177797,0007,770
1996-06-2077077175276595,0007,650
1996-06-19754770754770120,0007,700
1996-06-1876376474876485,0007,640
1996-06-1776576774276577,0007,650
1996-06-14759767758767105,0007,670
1996-06-13769769752759252,0007,590
1996-06-1276177075076968,0007,690
1996-06-11750762745751114,0007,510
1996-06-1077077075075479,0007,540
1996-06-07781790766779188,0007,790
1996-06-06782799782786418,0007,860
1996-06-05795796781790155,0007,900
1996-06-04799805790805108,0008,050
1996-06-03805810785810193,0008,100
1996-05-31810820806810191,0008,100
1996-05-30810814800806104,0008,060
1996-05-29809815802814196,0008,140
1996-05-28803820792819224,0008,190
1996-05-27820823800820120,0008,200
1996-05-24802842800828577,0008,280
1996-05-23819849810810956,0008,100
1996-05-22805809790809268,0008,090
1996-05-21804809800807148,0008,070
1996-05-20827827801820315,0008,200
1996-05-17833833820828236,0008,280
1996-05-16850870835835881,0008,350
1996-05-15797845795845428,0008,450
1996-05-14800800780799309,0007,990
1996-05-13830830810820302,0008,200
1996-05-108098458098431,093,0008,430
1996-05-09830849807819845,0008,190
1996-05-087798697588601,294,0008,600
1996-05-07760774744769206,0007,690
1996-05-02777777761766382,0007,660
1996-05-01778783760780461,0007,800
1996-04-30750774747769684,0007,690
1996-04-26716760708754772,0007,540
1996-04-25700708698707198,0007,070
1996-04-2469469568969598,0006,950
1996-04-23690692689689160,0006,890
1996-04-22687690685689202,0006,890
1996-04-19687687682682133,0006,820
1996-04-18677682673675133,0006,750
1996-04-17685685670671167,0006,710
1996-04-16689690685685202,0006,850
1996-04-15690690679682144,0006,820
1996-04-12680680675675131,0006,750
1996-04-1167867867567861,0006,780
1996-04-10685685680680168,0006,800
1996-04-09672681670675139,0006,750
1996-04-0867467466567035,0006,700
1996-04-05670680665680141,0006,800
1996-04-0466267066267065,0006,700
1996-04-03665670661670107,0006,700
1996-04-02660670655660208,0006,600
1996-04-01653670650670171,0006,700
1996-03-2963965063564399,0006,430
1996-03-28625636621629114,0006,290
1996-03-2763663662562570,0006,250
1996-03-26632650632637126,0006,370
1996-03-2563063563063250,0006,320
1996-03-2262063061963071,0006,300
1996-03-21612620611619101,0006,190
1996-03-19592604592604128,0006,040
1996-03-18601603590590291,0005,900
1996-03-1559560159560053,0006,000
1996-03-1460060359559578,0005,950
1996-03-1359660059560039,0006,000
1996-03-1260360359060086,0006,000
1996-03-1161061059560340,0006,030
1996-03-08595620595615155,0006,150
1996-03-0760060059160034,0006,000
1996-03-0660060059059169,0005,910
1996-03-05598609598609101,0006,090
1996-03-0460060059159892,0005,980
1996-03-0158660058160053,0006,000
1996-02-2959960059659683,0005,960
1996-02-2860561560560755,0006,070
1996-02-2761962060160941,0006,090
1996-02-2659562059562060,0006,200
1996-02-2359960059059094,0005,900
1996-02-2259659959559743,0005,970
1996-02-21601601594595237,0005,950
1996-02-20596600591599221,0005,990
1996-02-1959959959359637,0005,960
1996-02-16614614600601150,0006,010
1996-02-15618618600618140,0006,180
1996-02-14630630605625196,0006,250
1996-02-13639639627630149,0006,300
1996-02-09640650630640267,0006,400
1996-02-0864964963564080,0006,400
1996-02-07659659648649242,0006,490
1996-02-0665065164665081,0006,500
1996-02-05655655650650138,0006,500
1996-02-02660660650650200,0006,500
1996-02-01652660650652153,0006,520
1996-01-3166066165565551,0006,550
1996-01-3066066065565582,0006,550
1996-01-2965165565165222,0006,520
1996-01-2665866065166068,0006,600
1996-01-2566566965665867,0006,580
1996-01-24653665652665122,0006,650
1996-01-23647660647652184,0006,520
1996-01-2265966064664697,0006,460
1996-01-1963563963563966,0006,390
1996-01-1864965063263543,0006,350
1996-01-17637650637648160,0006,480
1996-01-16640644635635170,0006,350
1996-01-12667670665667177,0006,670
1996-01-11667670660661169,0006,610
1996-01-1066066866066766,0006,670
1996-01-09650669645665134,0006,650
1996-01-0865166164064053,0006,400
1996-01-05656665655665151,0006,650
1996-01-04650656650655106,0006,550

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