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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 627 | 627 | 615 | 624 | 16,000 | 6,240 |
| 1996-12-27 | 641 | 645 | 619 | 622 | 357,000 | 6,220 |
| 1996-12-26 | 675 | 675 | 630 | 640 | 346,000 | 6,400 |
| 1996-12-25 | 670 | 670 | 635 | 665 | 88,000 | 6,650 |
| 1996-12-24 | 676 | 685 | 670 | 675 | 221,000 | 6,750 |
| 1996-12-20 | 675 | 680 | 665 | 675 | 128,000 | 6,750 |
| 1996-12-19 | 670 | 685 | 666 | 685 | 153,000 | 6,850 |
| 1996-12-18 | 661 | 680 | 661 | 680 | 102,000 | 6,800 |
| 1996-12-17 | 674 | 680 | 670 | 671 | 50,000 | 6,710 |
| 1996-12-16 | 670 | 684 | 670 | 684 | 33,000 | 6,840 |
| 1996-12-13 | 662 | 685 | 661 | 684 | 384,000 | 6,840 |
| 1996-12-12 | 672 | 685 | 672 | 676 | 57,000 | 6,760 |
| 1996-12-11 | 666 | 685 | 666 | 685 | 122,000 | 6,850 |
| 1996-12-10 | 676 | 685 | 671 | 685 | 125,000 | 6,850 |
| 1996-12-09 | 679 | 682 | 676 | 676 | 64,000 | 6,760 |
| 1996-12-06 | 683 | 689 | 677 | 679 | 439,000 | 6,790 |
| 1996-12-05 | 689 | 699 | 689 | 689 | 64,000 | 6,890 |
| 1996-12-04 | 669 | 699 | 669 | 699 | 128,000 | 6,990 |
| 1996-12-03 | 681 | 690 | 675 | 689 | 99,000 | 6,890 |
| 1996-12-02 | 695 | 695 | 675 | 675 | 62,000 | 6,750 |
| 1996-11-29 | 703 | 703 | 695 | 695 | 44,000 | 6,950 |
| 1996-11-28 | 707 | 707 | 690 | 707 | 86,000 | 7,070 |
| 1996-11-27 | 700 | 709 | 700 | 707 | 84,000 | 7,070 |
| 1996-11-26 | 685 | 710 | 685 | 710 | 88,000 | 7,100 |
| 1996-11-25 | 678 | 699 | 678 | 695 | 73,000 | 6,950 |
| 1996-11-22 | 671 | 688 | 665 | 688 | 211,000 | 6,880 |
| 1996-11-21 | 682 | 689 | 680 | 681 | 151,000 | 6,810 |
| 1996-11-20 | 688 | 690 | 682 | 682 | 94,000 | 6,820 |
| 1996-11-19 | 686 | 690 | 686 | 690 | 39,000 | 6,900 |
| 1996-11-18 | 686 | 695 | 686 | 691 | 70,000 | 6,910 |
| 1996-11-15 | 698 | 698 | 683 | 685 | 286,000 | 6,850 |
| 1996-11-14 | 695 | 706 | 694 | 700 | 210,000 | 7,000 |
| 1996-11-13 | 685 | 690 | 685 | 689 | 66,000 | 6,890 |
| 1996-11-12 | 675 | 690 | 675 | 690 | 103,000 | 6,900 |
| 1996-11-11 | 693 | 695 | 689 | 695 | 72,000 | 6,950 |
| 1996-11-08 | 673 | 694 | 673 | 694 | 969,000 | 6,940 |
| 1996-11-07 | 705 | 705 | 675 | 683 | 213,000 | 6,830 |
| 1996-11-06 | 680 | 697 | 680 | 697 | 47,000 | 6,970 |
| 1996-11-05 | 678 | 688 | 676 | 680 | 120,000 | 6,800 |
| 1996-11-01 | 684 | 688 | 680 | 688 | 167,000 | 6,880 |
| 1996-10-31 | 681 | 690 | 680 | 690 | 54,000 | 6,900 |
| 1996-10-30 | 682 | 683 | 670 | 675 | 22,000 | 6,750 |
| 1996-10-29 | 674 | 686 | 674 | 681 | 28,000 | 6,810 |
| 1996-10-28 | 675 | 675 | 674 | 674 | 10,000 | 6,740 |
| 1996-10-25 | 670 | 675 | 665 | 667 | 86,000 | 6,670 |
| 1996-10-24 | 675 | 676 | 671 | 671 | 44,000 | 6,710 |
| 1996-10-23 | 675 | 680 | 675 | 680 | 32,000 | 6,800 |
| 1996-10-22 | 678 | 686 | 678 | 680 | 59,000 | 6,800 |
| 1996-10-21 | 690 | 693 | 685 | 685 | 66,000 | 6,850 |
| 1996-10-18 | 686 | 690 | 676 | 687 | 92,000 | 6,870 |
| 1996-10-17 | 676 | 680 | 675 | 676 | 26,000 | 6,760 |
| 1996-10-16 | 689 | 689 | 680 | 680 | 11,000 | 6,800 |
| 1996-10-15 | 689 | 689 | 679 | 689 | 17,000 | 6,890 |
| 1996-10-14 | 675 | 690 | 675 | 690 | 39,000 | 6,900 |
| 1996-10-11 | 686 | 690 | 672 | 690 | 93,000 | 6,900 |
| 1996-10-09 | 685 | 690 | 680 | 688 | 28,000 | 6,880 |
| 1996-10-08 | 683 | 695 | 683 | 695 | 105,000 | 6,950 |
| 1996-10-07 | 685 | 695 | 671 | 695 | 95,000 | 6,950 |
| 1996-10-04 | 677 | 690 | 676 | 690 | 21,000 | 6,900 |
| 1996-10-03 | 705 | 715 | 696 | 696 | 33,000 | 6,960 |
| 1996-10-02 | 704 | 705 | 695 | 695 | 33,000 | 6,950 |
| 1996-10-01 | 709 | 709 | 685 | 705 | 69,000 | 7,050 |
| 1996-09-30 | 705 | 710 | 700 | 710 | 53,000 | 7,100 |
| 1996-09-27 | 681 | 710 | 681 | 710 | 109,000 | 7,100 |
| 1996-09-26 | 672 | 681 | 672 | 681 | 40,000 | 6,810 |
| 1996-09-25 | 671 | 675 | 670 | 670 | 37,000 | 6,700 |
| 1996-09-24 | 670 | 676 | 670 | 670 | 60,000 | 6,700 |
| 1996-09-20 | 680 | 680 | 670 | 670 | 133,000 | 6,700 |
| 1996-09-19 | 655 | 678 | 655 | 678 | 249,000 | 6,780 |
| 1996-09-18 | 693 | 695 | 650 | 651 | 819,000 | 6,510 |
| 1996-09-17 | 671 | 687 | 670 | 687 | 56,000 | 6,870 |
| 1996-09-13 | 640 | 665 | 638 | 665 | 108,000 | 6,650 |
| 1996-09-12 | 640 | 645 | 640 | 645 | 25,000 | 6,450 |
| 1996-09-11 | 640 | 649 | 640 | 640 | 45,000 | 6,400 |
| 1996-09-10 | 640 | 650 | 640 | 649 | 27,000 | 6,490 |
| 1996-09-09 | 641 | 641 | 640 | 640 | 39,000 | 6,400 |
| 1996-09-06 | 650 | 650 | 635 | 641 | 436,000 | 6,410 |
| 1996-09-05 | 628 | 650 | 628 | 650 | 50,000 | 6,500 |
| 1996-09-04 | 633 | 633 | 628 | 628 | 86,000 | 6,280 |
| 1996-09-03 | 637 | 638 | 631 | 632 | 52,000 | 6,320 |
| 1996-09-02 | 641 | 641 | 631 | 638 | 45,000 | 6,380 |
| 1996-08-30 | 651 | 651 | 641 | 641 | 36,000 | 6,410 |
| 1996-08-29 | 648 | 648 | 645 | 645 | 28,000 | 6,450 |
| 1996-08-28 | 651 | 662 | 648 | 648 | 117,000 | 6,480 |
| 1996-08-27 | 664 | 664 | 650 | 655 | 92,000 | 6,550 |
| 1996-08-26 | 671 | 673 | 659 | 659 | 35,000 | 6,590 |
| 1996-08-23 | 688 | 688 | 661 | 670 | 75,000 | 6,700 |
| 1996-08-22 | 695 | 695 | 688 | 689 | 54,000 | 6,890 |
| 1996-08-21 | 690 | 695 | 688 | 689 | 72,000 | 6,890 |
| 1996-08-20 | 676 | 680 | 675 | 680 | 106,000 | 6,800 |
| 1996-08-19 | 662 | 669 | 662 | 669 | 33,000 | 6,690 |
| 1996-08-16 | 664 | 664 | 658 | 660 | 12,000 | 6,600 |
| 1996-08-15 | 664 | 674 | 655 | 655 | 58,000 | 6,550 |
| 1996-08-14 | 672 | 673 | 667 | 667 | 41,000 | 6,670 |
| 1996-08-13 | 646 | 674 | 645 | 674 | 52,000 | 6,740 |
| 1996-08-12 | 655 | 665 | 651 | 661 | 28,000 | 6,610 |
| 1996-08-09 | 669 | 670 | 669 | 670 | 2,000 | 6,700 |
| 1996-08-08 | 659 | 670 | 659 | 670 | 35,000 | 6,700 |
| 1996-08-07 | 666 | 668 | 660 | 660 | 89,000 | 6,600 |
| 1996-08-06 | 676 | 676 | 668 | 676 | 28,000 | 6,760 |
| 1996-08-05 | 679 | 681 | 679 | 679 | 64,000 | 6,790 |
| 1996-08-02 | 681 | 681 | 676 | 681 | 46,000 | 6,810 |
| 1996-08-01 | 675 | 675 | 660 | 675 | 70,000 | 6,750 |
| 1996-07-31 | 688 | 688 | 675 | 675 | 143,000 | 6,750 |
| 1996-07-30 | 689 | 690 | 685 | 690 | 121,000 | 6,900 |
| 1996-07-29 | 708 | 708 | 700 | 700 | 40,000 | 7,000 |
| 1996-07-26 | 688 | 698 | 688 | 698 | 247,000 | 6,980 |
| 1996-07-25 | 680 | 695 | 680 | 695 | 70,000 | 6,950 |
| 1996-07-24 | 691 | 694 | 690 | 690 | 19,000 | 6,900 |
| 1996-07-23 | 690 | 694 | 686 | 694 | 65,000 | 6,940 |
| 1996-07-22 | 710 | 710 | 691 | 692 | 235,000 | 6,920 |
| 1996-07-19 | 703 | 712 | 702 | 710 | 62,000 | 7,100 |
| 1996-07-18 | 703 | 703 | 697 | 700 | 73,000 | 7,000 |
| 1996-07-17 | 707 | 708 | 700 | 704 | 90,000 | 7,040 |
| 1996-07-16 | 709 | 712 | 708 | 710 | 20,000 | 7,100 |
| 1996-07-15 | 729 | 732 | 720 | 720 | 97,000 | 7,200 |
| 1996-07-12 | 734 | 734 | 725 | 729 | 37,000 | 7,290 |
| 1996-07-11 | 730 | 736 | 730 | 734 | 31,000 | 7,340 |
| 1996-07-10 | 738 | 746 | 727 | 743 | 109,000 | 7,430 |
| 1996-07-09 | 739 | 739 | 728 | 736 | 52,000 | 7,360 |
| 1996-07-08 | 745 | 745 | 727 | 736 | 49,000 | 7,360 |
| 1996-07-05 | 751 | 751 | 742 | 746 | 23,000 | 7,460 |
| 1996-07-04 | 758 | 758 | 752 | 752 | 26,000 | 7,520 |
| 1996-07-03 | 758 | 758 | 752 | 758 | 31,000 | 7,580 |
| 1996-07-02 | 768 | 768 | 758 | 758 | 63,000 | 7,580 |
| 1996-07-01 | 779 | 780 | 760 | 767 | 43,000 | 7,670 |
| 1996-06-28 | 770 | 772 | 755 | 772 | 126,000 | 7,720 |
| 1996-06-27 | 779 | 779 | 770 | 772 | 40,000 | 7,720 |
| 1996-06-26 | 781 | 781 | 774 | 780 | 54,000 | 7,800 |
| 1996-06-25 | 785 | 785 | 765 | 781 | 114,000 | 7,810 |
| 1996-06-24 | 776 | 777 | 770 | 775 | 56,000 | 7,750 |
| 1996-06-21 | 751 | 777 | 751 | 777 | 97,000 | 7,770 |
| 1996-06-20 | 770 | 771 | 752 | 765 | 95,000 | 7,650 |
| 1996-06-19 | 754 | 770 | 754 | 770 | 120,000 | 7,700 |
| 1996-06-18 | 763 | 764 | 748 | 764 | 85,000 | 7,640 |
| 1996-06-17 | 765 | 767 | 742 | 765 | 77,000 | 7,650 |
| 1996-06-14 | 759 | 767 | 758 | 767 | 105,000 | 7,670 |
| 1996-06-13 | 769 | 769 | 752 | 759 | 252,000 | 7,590 |
| 1996-06-12 | 761 | 770 | 750 | 769 | 68,000 | 7,690 |
| 1996-06-11 | 750 | 762 | 745 | 751 | 114,000 | 7,510 |
| 1996-06-10 | 770 | 770 | 750 | 754 | 79,000 | 7,540 |
| 1996-06-07 | 781 | 790 | 766 | 779 | 188,000 | 7,790 |
| 1996-06-06 | 782 | 799 | 782 | 786 | 418,000 | 7,860 |
| 1996-06-05 | 795 | 796 | 781 | 790 | 155,000 | 7,900 |
| 1996-06-04 | 799 | 805 | 790 | 805 | 108,000 | 8,050 |
| 1996-06-03 | 805 | 810 | 785 | 810 | 193,000 | 8,100 |
| 1996-05-31 | 810 | 820 | 806 | 810 | 191,000 | 8,100 |
| 1996-05-30 | 810 | 814 | 800 | 806 | 104,000 | 8,060 |
| 1996-05-29 | 809 | 815 | 802 | 814 | 196,000 | 8,140 |
| 1996-05-28 | 803 | 820 | 792 | 819 | 224,000 | 8,190 |
| 1996-05-27 | 820 | 823 | 800 | 820 | 120,000 | 8,200 |
| 1996-05-24 | 802 | 842 | 800 | 828 | 577,000 | 8,280 |
| 1996-05-23 | 819 | 849 | 810 | 810 | 956,000 | 8,100 |
| 1996-05-22 | 805 | 809 | 790 | 809 | 268,000 | 8,090 |
| 1996-05-21 | 804 | 809 | 800 | 807 | 148,000 | 8,070 |
| 1996-05-20 | 827 | 827 | 801 | 820 | 315,000 | 8,200 |
| 1996-05-17 | 833 | 833 | 820 | 828 | 236,000 | 8,280 |
| 1996-05-16 | 850 | 870 | 835 | 835 | 881,000 | 8,350 |
| 1996-05-15 | 797 | 845 | 795 | 845 | 428,000 | 8,450 |
| 1996-05-14 | 800 | 800 | 780 | 799 | 309,000 | 7,990 |
| 1996-05-13 | 830 | 830 | 810 | 820 | 302,000 | 8,200 |
| 1996-05-10 | 809 | 845 | 809 | 843 | 1,093,000 | 8,430 |
| 1996-05-09 | 830 | 849 | 807 | 819 | 845,000 | 8,190 |
| 1996-05-08 | 779 | 869 | 758 | 860 | 1,294,000 | 8,600 |
| 1996-05-07 | 760 | 774 | 744 | 769 | 206,000 | 7,690 |
| 1996-05-02 | 777 | 777 | 761 | 766 | 382,000 | 7,660 |
| 1996-05-01 | 778 | 783 | 760 | 780 | 461,000 | 7,800 |
| 1996-04-30 | 750 | 774 | 747 | 769 | 684,000 | 7,690 |
| 1996-04-26 | 716 | 760 | 708 | 754 | 772,000 | 7,540 |
| 1996-04-25 | 700 | 708 | 698 | 707 | 198,000 | 7,070 |
| 1996-04-24 | 694 | 695 | 689 | 695 | 98,000 | 6,950 |
| 1996-04-23 | 690 | 692 | 689 | 689 | 160,000 | 6,890 |
| 1996-04-22 | 687 | 690 | 685 | 689 | 202,000 | 6,890 |
| 1996-04-19 | 687 | 687 | 682 | 682 | 133,000 | 6,820 |
| 1996-04-18 | 677 | 682 | 673 | 675 | 133,000 | 6,750 |
| 1996-04-17 | 685 | 685 | 670 | 671 | 167,000 | 6,710 |
| 1996-04-16 | 689 | 690 | 685 | 685 | 202,000 | 6,850 |
| 1996-04-15 | 690 | 690 | 679 | 682 | 144,000 | 6,820 |
| 1996-04-12 | 680 | 680 | 675 | 675 | 131,000 | 6,750 |
| 1996-04-11 | 678 | 678 | 675 | 678 | 61,000 | 6,780 |
| 1996-04-10 | 685 | 685 | 680 | 680 | 168,000 | 6,800 |
| 1996-04-09 | 672 | 681 | 670 | 675 | 139,000 | 6,750 |
| 1996-04-08 | 674 | 674 | 665 | 670 | 35,000 | 6,700 |
| 1996-04-05 | 670 | 680 | 665 | 680 | 141,000 | 6,800 |
| 1996-04-04 | 662 | 670 | 662 | 670 | 65,000 | 6,700 |
| 1996-04-03 | 665 | 670 | 661 | 670 | 107,000 | 6,700 |
| 1996-04-02 | 660 | 670 | 655 | 660 | 208,000 | 6,600 |
| 1996-04-01 | 653 | 670 | 650 | 670 | 171,000 | 6,700 |
| 1996-03-29 | 639 | 650 | 635 | 643 | 99,000 | 6,430 |
| 1996-03-28 | 625 | 636 | 621 | 629 | 114,000 | 6,290 |
| 1996-03-27 | 636 | 636 | 625 | 625 | 70,000 | 6,250 |
| 1996-03-26 | 632 | 650 | 632 | 637 | 126,000 | 6,370 |
| 1996-03-25 | 630 | 635 | 630 | 632 | 50,000 | 6,320 |
| 1996-03-22 | 620 | 630 | 619 | 630 | 71,000 | 6,300 |
| 1996-03-21 | 612 | 620 | 611 | 619 | 101,000 | 6,190 |
| 1996-03-19 | 592 | 604 | 592 | 604 | 128,000 | 6,040 |
| 1996-03-18 | 601 | 603 | 590 | 590 | 291,000 | 5,900 |
| 1996-03-15 | 595 | 601 | 595 | 600 | 53,000 | 6,000 |
| 1996-03-14 | 600 | 603 | 595 | 595 | 78,000 | 5,950 |
| 1996-03-13 | 596 | 600 | 595 | 600 | 39,000 | 6,000 |
| 1996-03-12 | 603 | 603 | 590 | 600 | 86,000 | 6,000 |
| 1996-03-11 | 610 | 610 | 595 | 603 | 40,000 | 6,030 |
| 1996-03-08 | 595 | 620 | 595 | 615 | 155,000 | 6,150 |
| 1996-03-07 | 600 | 600 | 591 | 600 | 34,000 | 6,000 |
| 1996-03-06 | 600 | 600 | 590 | 591 | 69,000 | 5,910 |
| 1996-03-05 | 598 | 609 | 598 | 609 | 101,000 | 6,090 |
| 1996-03-04 | 600 | 600 | 591 | 598 | 92,000 | 5,980 |
| 1996-03-01 | 586 | 600 | 581 | 600 | 53,000 | 6,000 |
| 1996-02-29 | 599 | 600 | 596 | 596 | 83,000 | 5,960 |
| 1996-02-28 | 605 | 615 | 605 | 607 | 55,000 | 6,070 |
| 1996-02-27 | 619 | 620 | 601 | 609 | 41,000 | 6,090 |
| 1996-02-26 | 595 | 620 | 595 | 620 | 60,000 | 6,200 |
| 1996-02-23 | 599 | 600 | 590 | 590 | 94,000 | 5,900 |
| 1996-02-22 | 596 | 599 | 595 | 597 | 43,000 | 5,970 |
| 1996-02-21 | 601 | 601 | 594 | 595 | 237,000 | 5,950 |
| 1996-02-20 | 596 | 600 | 591 | 599 | 221,000 | 5,990 |
| 1996-02-19 | 599 | 599 | 593 | 596 | 37,000 | 5,960 |
| 1996-02-16 | 614 | 614 | 600 | 601 | 150,000 | 6,010 |
| 1996-02-15 | 618 | 618 | 600 | 618 | 140,000 | 6,180 |
| 1996-02-14 | 630 | 630 | 605 | 625 | 196,000 | 6,250 |
| 1996-02-13 | 639 | 639 | 627 | 630 | 149,000 | 6,300 |
| 1996-02-09 | 640 | 650 | 630 | 640 | 267,000 | 6,400 |
| 1996-02-08 | 649 | 649 | 635 | 640 | 80,000 | 6,400 |
| 1996-02-07 | 659 | 659 | 648 | 649 | 242,000 | 6,490 |
| 1996-02-06 | 650 | 651 | 646 | 650 | 81,000 | 6,500 |
| 1996-02-05 | 655 | 655 | 650 | 650 | 138,000 | 6,500 |
| 1996-02-02 | 660 | 660 | 650 | 650 | 200,000 | 6,500 |
| 1996-02-01 | 652 | 660 | 650 | 652 | 153,000 | 6,520 |
| 1996-01-31 | 660 | 661 | 655 | 655 | 51,000 | 6,550 |
| 1996-01-30 | 660 | 660 | 655 | 655 | 82,000 | 6,550 |
| 1996-01-29 | 651 | 655 | 651 | 652 | 22,000 | 6,520 |
| 1996-01-26 | 658 | 660 | 651 | 660 | 68,000 | 6,600 |
| 1996-01-25 | 665 | 669 | 656 | 658 | 67,000 | 6,580 |
| 1996-01-24 | 653 | 665 | 652 | 665 | 122,000 | 6,650 |
| 1996-01-23 | 647 | 660 | 647 | 652 | 184,000 | 6,520 |
| 1996-01-22 | 659 | 660 | 646 | 646 | 97,000 | 6,460 |
| 1996-01-19 | 635 | 639 | 635 | 639 | 66,000 | 6,390 |
| 1996-01-18 | 649 | 650 | 632 | 635 | 43,000 | 6,350 |
| 1996-01-17 | 637 | 650 | 637 | 648 | 160,000 | 6,480 |
| 1996-01-16 | 640 | 644 | 635 | 635 | 170,000 | 6,350 |
| 1996-01-12 | 667 | 670 | 665 | 667 | 177,000 | 6,670 |
| 1996-01-11 | 667 | 670 | 660 | 661 | 169,000 | 6,610 |
| 1996-01-10 | 660 | 668 | 660 | 667 | 66,000 | 6,670 |
| 1996-01-09 | 650 | 669 | 645 | 665 | 134,000 | 6,650 |
| 1996-01-08 | 651 | 661 | 640 | 640 | 53,000 | 6,400 |
| 1996-01-05 | 656 | 665 | 655 | 665 | 151,000 | 6,650 |
| 1996-01-04 | 650 | 656 | 650 | 655 | 106,000 | 6,550 |
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
