8011 (株)三陽商会 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 360 | 365 | 360 | 360 | 32,000 | 3,600 |
| 1998-12-29 | 370 | 370 | 360 | 360 | 16,000 | 3,600 |
| 1998-12-28 | 380 | 380 | 376 | 376 | 20,000 | 3,760 |
| 1998-12-25 | 393 | 395 | 390 | 390 | 26,000 | 3,900 |
| 1998-12-24 | 403 | 405 | 395 | 402 | 58,000 | 4,020 |
| 1998-12-22 | 405 | 408 | 400 | 403 | 55,000 | 4,030 |
| 1998-12-21 | 415 | 415 | 400 | 410 | 69,000 | 4,100 |
| 1998-12-18 | 400 | 405 | 394 | 395 | 69,000 | 3,950 |
| 1998-12-17 | 402 | 405 | 395 | 399 | 77,000 | 3,990 |
| 1998-12-16 | 391 | 401 | 391 | 401 | 67,000 | 4,010 |
| 1998-12-15 | 392 | 393 | 390 | 391 | 73,000 | 3,910 |
| 1998-12-14 | 400 | 400 | 393 | 393 | 55,000 | 3,930 |
| 1998-12-11 | 410 | 414 | 400 | 401 | 126,000 | 4,010 |
| 1998-12-10 | 401 | 414 | 400 | 414 | 117,000 | 4,140 |
| 1998-12-09 | 397 | 410 | 395 | 405 | 260,000 | 4,050 |
| 1998-12-08 | 388 | 390 | 387 | 390 | 42,000 | 3,900 |
| 1998-12-07 | 376 | 391 | 376 | 389 | 24,000 | 3,890 |
| 1998-12-04 | 380 | 384 | 370 | 372 | 99,000 | 3,720 |
| 1998-12-03 | 386 | 390 | 380 | 380 | 77,000 | 3,800 |
| 1998-12-02 | 389 | 394 | 382 | 382 | 46,000 | 3,820 |
| 1998-12-01 | 387 | 389 | 380 | 388 | 51,000 | 3,880 |
| 1998-11-30 | 385 | 395 | 385 | 389 | 86,000 | 3,890 |
| 1998-11-27 | 379 | 385 | 375 | 385 | 60,000 | 3,850 |
| 1998-11-26 | 368 | 380 | 368 | 380 | 58,000 | 3,800 |
| 1998-11-25 | 375 | 378 | 365 | 365 | 75,000 | 3,650 |
| 1998-11-24 | 381 | 383 | 375 | 378 | 93,000 | 3,780 |
| 1998-11-20 | 380 | 380 | 372 | 378 | 72,000 | 3,780 |
| 1998-11-19 | 369 | 370 | 365 | 370 | 51,000 | 3,700 |
| 1998-11-18 | 368 | 372 | 365 | 370 | 67,000 | 3,700 |
| 1998-11-17 | 362 | 367 | 360 | 367 | 55,000 | 3,670 |
| 1998-11-16 | 354 | 362 | 353 | 362 | 32,000 | 3,620 |
| 1998-11-13 | 350 | 355 | 350 | 355 | 19,000 | 3,550 |
| 1998-11-12 | 350 | 353 | 349 | 350 | 60,000 | 3,500 |
| 1998-11-11 | 340 | 350 | 340 | 349 | 27,000 | 3,490 |
| 1998-11-10 | 335 | 345 | 331 | 345 | 58,000 | 3,450 |
| 1998-11-09 | 333 | 350 | 333 | 335 | 38,000 | 3,350 |
| 1998-11-06 | 330 | 331 | 325 | 327 | 148,000 | 3,270 |
| 1998-11-05 | 339 | 340 | 327 | 327 | 171,000 | 3,270 |
| 1998-11-04 | 336 | 343 | 336 | 338 | 49,000 | 3,380 |
| 1998-11-02 | 335 | 339 | 335 | 335 | 30,000 | 3,350 |
| 1998-10-30 | 340 | 344 | 331 | 335 | 30,000 | 3,350 |
| 1998-10-29 | 335 | 340 | 335 | 340 | 15,000 | 3,400 |
| 1998-10-28 | 339 | 344 | 335 | 335 | 21,000 | 3,350 |
| 1998-10-27 | 337 | 347 | 337 | 338 | 20,000 | 3,380 |
| 1998-10-26 | 335 | 350 | 335 | 350 | 41,000 | 3,500 |
| 1998-10-23 | 347 | 347 | 335 | 338 | 39,000 | 3,380 |
| 1998-10-22 | 358 | 358 | 338 | 345 | 42,000 | 3,450 |
| 1998-10-21 | 333 | 348 | 332 | 348 | 88,000 | 3,480 |
| 1998-10-20 | 331 | 331 | 327 | 328 | 68,000 | 3,280 |
| 1998-10-19 | 340 | 340 | 326 | 326 | 24,000 | 3,260 |
| 1998-10-16 | 334 | 334 | 325 | 325 | 34,000 | 3,250 |
| 1998-10-15 | 333 | 333 | 330 | 330 | 76,000 | 3,300 |
| 1998-10-14 | 334 | 336 | 333 | 333 | 37,000 | 3,330 |
| 1998-10-13 | 352 | 352 | 333 | 333 | 35,000 | 3,330 |
| 1998-10-12 | 372 | 372 | 350 | 350 | 26,000 | 3,500 |
| 1998-10-09 | 345 | 350 | 342 | 342 | 19,000 | 3,420 |
| 1998-10-08 | 360 | 365 | 345 | 345 | 39,000 | 3,450 |
| 1998-10-07 | 349 | 358 | 345 | 358 | 37,000 | 3,580 |
| 1998-10-06 | 352 | 352 | 350 | 350 | 14,000 | 3,500 |
| 1998-10-05 | 351 | 353 | 351 | 352 | 16,000 | 3,520 |
| 1998-10-02 | 358 | 360 | 350 | 351 | 59,000 | 3,510 |
| 1998-10-01 | 365 | 365 | 358 | 358 | 14,000 | 3,580 |
| 1998-09-30 | 361 | 370 | 360 | 370 | 61,000 | 3,700 |
| 1998-09-29 | 360 | 385 | 360 | 361 | 16,000 | 3,610 |
| 1998-09-28 | 375 | 400 | 370 | 389 | 33,000 | 3,890 |
| 1998-09-25 | 366 | 366 | 360 | 365 | 31,000 | 3,650 |
| 1998-09-24 | 370 | 371 | 366 | 366 | 63,000 | 3,660 |
| 1998-09-22 | 394 | 394 | 370 | 370 | 40,000 | 3,700 |
| 1998-09-21 | 410 | 410 | 390 | 390 | 55,000 | 3,900 |
| 1998-09-18 | 365 | 390 | 365 | 390 | 26,000 | 3,900 |
| 1998-09-17 | 376 | 383 | 370 | 370 | 28,000 | 3,700 |
| 1998-09-16 | 367 | 375 | 365 | 375 | 16,000 | 3,750 |
| 1998-09-14 | 330 | 358 | 330 | 358 | 66,000 | 3,580 |
| 1998-09-11 | 388 | 388 | 367 | 375 | 153,000 | 3,750 |
| 1998-09-10 | 392 | 395 | 387 | 390 | 24,000 | 3,900 |
| 1998-09-09 | 400 | 406 | 395 | 395 | 22,000 | 3,950 |
| 1998-09-08 | 392 | 407 | 392 | 406 | 52,000 | 4,060 |
| 1998-09-07 | 395 | 410 | 395 | 410 | 71,000 | 4,100 |
| 1998-09-04 | 395 | 400 | 393 | 400 | 67,000 | 4,000 |
| 1998-09-03 | 412 | 412 | 395 | 395 | 50,000 | 3,950 |
| 1998-09-02 | 406 | 412 | 406 | 410 | 24,000 | 4,100 |
| 1998-09-01 | 406 | 406 | 404 | 406 | 28,000 | 4,060 |
| 1998-08-31 | 427 | 427 | 403 | 406 | 24,000 | 4,060 |
| 1998-08-28 | 400 | 427 | 400 | 427 | 39,000 | 4,270 |
| 1998-08-27 | 406 | 406 | 401 | 402 | 14,000 | 4,020 |
| 1998-08-26 | 407 | 410 | 406 | 406 | 13,000 | 4,060 |
| 1998-08-25 | 400 | 415 | 400 | 406 | 14,000 | 4,060 |
| 1998-08-24 | 425 | 428 | 424 | 428 | 36,000 | 4,280 |
| 1998-08-21 | 425 | 425 | 424 | 424 | 27,000 | 4,240 |
| 1998-08-20 | 424 | 424 | 414 | 414 | 43,000 | 4,140 |
| 1998-08-19 | 404 | 405 | 397 | 399 | 121,000 | 3,990 |
| 1998-08-18 | 407 | 407 | 404 | 404 | 54,000 | 4,040 |
| 1998-08-17 | 410 | 410 | 400 | 406 | 38,000 | 4,060 |
| 1998-08-14 | 420 | 420 | 410 | 410 | 22,000 | 4,100 |
| 1998-08-13 | 415 | 420 | 415 | 415 | 20,000 | 4,150 |
| 1998-08-12 | 420 | 420 | 415 | 417 | 25,000 | 4,170 |
| 1998-08-11 | 421 | 425 | 420 | 420 | 33,000 | 4,200 |
| 1998-08-10 | 444 | 445 | 420 | 420 | 19,000 | 4,200 |
| 1998-08-07 | 450 | 450 | 440 | 444 | 16,000 | 4,440 |
| 1998-08-06 | 455 | 455 | 445 | 445 | 30,000 | 4,450 |
| 1998-08-05 | 454 | 455 | 450 | 450 | 25,000 | 4,500 |
| 1998-08-04 | 448 | 454 | 448 | 453 | 28,000 | 4,530 |
| 1998-08-03 | 450 | 455 | 442 | 452 | 68,000 | 4,520 |
| 1998-07-31 | 461 | 461 | 446 | 455 | 92,000 | 4,550 |
| 1998-07-30 | 470 | 479 | 470 | 476 | 20,000 | 4,760 |
| 1998-07-29 | 475 | 476 | 475 | 475 | 5,000 | 4,750 |
| 1998-07-28 | 468 | 479 | 468 | 479 | 26,000 | 4,790 |
| 1998-07-27 | 469 | 469 | 464 | 466 | 11,000 | 4,660 |
| 1998-07-24 | 474 | 479 | 470 | 479 | 51,000 | 4,790 |
| 1998-07-23 | 471 | 475 | 471 | 474 | 29,000 | 4,740 |
| 1998-07-22 | 480 | 480 | 472 | 472 | 42,000 | 4,720 |
| 1998-07-21 | 495 | 495 | 490 | 490 | 64,000 | 4,900 |
| 1998-07-17 | 480 | 481 | 478 | 478 | 26,000 | 4,780 |
| 1998-07-16 | 485 | 486 | 481 | 481 | 31,000 | 4,810 |
| 1998-07-15 | 490 | 495 | 485 | 495 | 63,000 | 4,950 |
| 1998-07-14 | 495 | 495 | 485 | 488 | 12,000 | 4,880 |
| 1998-07-13 | 485 | 495 | 484 | 495 | 15,000 | 4,950 |
| 1998-07-10 | 497 | 497 | 485 | 485 | 37,000 | 4,850 |
| 1998-07-09 | 500 | 500 | 495 | 497 | 27,000 | 4,970 |
| 1998-07-08 | 500 | 505 | 498 | 498 | 127,000 | 4,980 |
| 1998-07-07 | 500 | 500 | 498 | 500 | 25,000 | 5,000 |
| 1998-07-06 | 485 | 500 | 485 | 500 | 22,000 | 5,000 |
| 1998-07-03 | 490 | 505 | 490 | 500 | 27,000 | 5,000 |
| 1998-07-02 | 495 | 501 | 490 | 493 | 58,000 | 4,930 |
| 1998-07-01 | 500 | 500 | 495 | 497 | 47,000 | 4,970 |
| 1998-06-30 | 500 | 500 | 490 | 490 | 86,000 | 4,900 |
| 1998-06-29 | 495 | 500 | 495 | 495 | 21,000 | 4,950 |
| 1998-06-26 | 499 | 500 | 499 | 499 | 24,000 | 4,990 |
| 1998-06-25 | 506 | 510 | 503 | 505 | 237,000 | 5,050 |
| 1998-06-24 | 490 | 509 | 487 | 506 | 96,000 | 5,060 |
| 1998-06-23 | 485 | 488 | 485 | 487 | 91,000 | 4,870 |
| 1998-06-22 | 490 | 490 | 485 | 485 | 64,000 | 4,850 |
| 1998-06-19 | 470 | 475 | 470 | 475 | 23,000 | 4,750 |
| 1998-06-18 | 480 | 480 | 465 | 465 | 18,000 | 4,650 |
| 1998-06-17 | 459 | 459 | 459 | 459 | 10,000 | 4,590 |
| 1998-06-16 | 465 | 470 | 459 | 459 | 47,000 | 4,590 |
| 1998-06-15 | 469 | 475 | 468 | 470 | 16,000 | 4,700 |
| 1998-06-12 | 479 | 479 | 469 | 474 | 124,000 | 4,740 |
| 1998-06-11 | 466 | 472 | 466 | 469 | 11,000 | 4,690 |
| 1998-06-10 | 470 | 472 | 467 | 467 | 17,000 | 4,670 |
| 1998-06-09 | 465 | 471 | 465 | 471 | 31,000 | 4,710 |
| 1998-06-08 | 470 | 471 | 469 | 470 | 27,000 | 4,700 |
| 1998-06-05 | 474 | 479 | 471 | 471 | 30,000 | 4,710 |
| 1998-06-04 | 472 | 474 | 472 | 474 | 18,000 | 4,740 |
| 1998-06-03 | 465 | 474 | 464 | 474 | 21,000 | 4,740 |
| 1998-06-02 | 466 | 466 | 463 | 466 | 21,000 | 4,660 |
| 1998-06-01 | 467 | 469 | 456 | 456 | 17,000 | 4,560 |
| 1998-05-29 | 452 | 460 | 452 | 460 | 6,000 | 4,600 |
| 1998-05-28 | 451 | 461 | 451 | 456 | 9,000 | 4,560 |
| 1998-05-27 | 459 | 465 | 459 | 464 | 11,000 | 4,640 |
| 1998-05-26 | 459 | 460 | 459 | 459 | 24,000 | 4,590 |
| 1998-05-25 | 470 | 470 | 459 | 459 | 46,000 | 4,590 |
| 1998-05-22 | 479 | 480 | 465 | 465 | 26,000 | 4,650 |
| 1998-05-21 | 480 | 480 | 480 | 480 | 27,000 | 4,800 |
| 1998-05-20 | 480 | 480 | 477 | 480 | 33,000 | 4,800 |
| 1998-05-19 | 455 | 456 | 455 | 456 | 16,000 | 4,560 |
| 1998-05-18 | 451 | 451 | 445 | 449 | 32,000 | 4,490 |
| 1998-05-15 | 447 | 455 | 447 | 451 | 30,000 | 4,510 |
| 1998-05-14 | 448 | 452 | 448 | 452 | 34,000 | 4,520 |
| 1998-05-13 | 450 | 451 | 447 | 447 | 58,000 | 4,470 |
| 1998-05-12 | 471 | 471 | 460 | 460 | 18,000 | 4,600 |
| 1998-05-11 | 455 | 460 | 455 | 455 | 14,000 | 4,550 |
| 1998-05-08 | 472 | 472 | 458 | 458 | 44,000 | 4,580 |
| 1998-05-07 | 462 | 471 | 462 | 462 | 35,000 | 4,620 |
| 1998-05-06 | 472 | 472 | 461 | 462 | 12,000 | 4,620 |
| 1998-05-01 | 472 | 472 | 461 | 462 | 15,000 | 4,620 |
| 1998-04-30 | 466 | 472 | 466 | 472 | 15,000 | 4,720 |
| 1998-04-28 | 472 | 473 | 470 | 471 | 35,000 | 4,710 |
| 1998-04-27 | 466 | 474 | 466 | 474 | 24,000 | 4,740 |
| 1998-04-24 | 485 | 487 | 483 | 483 | 47,000 | 4,830 |
| 1998-04-23 | 479 | 482 | 478 | 478 | 36,000 | 4,780 |
| 1998-04-22 | 481 | 483 | 478 | 480 | 47,000 | 4,800 |
| 1998-04-21 | 485 | 485 | 480 | 482 | 39,000 | 4,820 |
| 1998-04-20 | 496 | 496 | 485 | 485 | 87,000 | 4,850 |
| 1998-04-17 | 482 | 483 | 478 | 478 | 93,000 | 4,780 |
| 1998-04-16 | 481 | 483 | 472 | 477 | 107,000 | 4,770 |
| 1998-04-15 | 481 | 482 | 479 | 481 | 45,000 | 4,810 |
| 1998-04-14 | 480 | 483 | 479 | 482 | 26,000 | 4,820 |
| 1998-04-13 | 475 | 479 | 475 | 479 | 14,000 | 4,790 |
| 1998-04-10 | 480 | 480 | 470 | 470 | 12,000 | 4,700 |
| 1998-04-09 | 475 | 476 | 469 | 476 | 9,000 | 4,760 |
| 1998-04-08 | 465 | 475 | 465 | 475 | 24,000 | 4,750 |
| 1998-04-07 | 457 | 465 | 457 | 465 | 26,000 | 4,650 |
| 1998-04-06 | 440 | 456 | 440 | 456 | 16,000 | 4,560 |
| 1998-04-03 | 431 | 436 | 431 | 436 | 15,000 | 4,360 |
| 1998-04-02 | 451 | 451 | 431 | 431 | 30,000 | 4,310 |
| 1998-04-01 | 455 | 455 | 451 | 451 | 18,000 | 4,510 |
| 1998-03-31 | 485 | 485 | 474 | 475 | 52,000 | 4,750 |
| 1998-03-30 | 479 | 480 | 475 | 475 | 34,000 | 4,750 |
| 1998-03-27 | 489 | 490 | 480 | 480 | 35,000 | 4,800 |
| 1998-03-26 | 480 | 490 | 480 | 490 | 31,000 | 4,900 |
| 1998-03-25 | 479 | 484 | 479 | 484 | 43,000 | 4,840 |
| 1998-03-24 | 485 | 485 | 480 | 480 | 56,000 | 4,800 |
| 1998-03-23 | 494 | 494 | 481 | 481 | 85,000 | 4,810 |
| 1998-03-20 | 467 | 484 | 467 | 484 | 95,000 | 4,840 |
| 1998-03-19 | 462 | 466 | 461 | 462 | 57,000 | 4,620 |
| 1998-03-18 | 473 | 473 | 467 | 467 | 85,000 | 4,670 |
| 1998-03-17 | 475 | 475 | 467 | 473 | 85,000 | 4,730 |
| 1998-03-16 | 474 | 478 | 473 | 475 | 26,000 | 4,750 |
| 1998-03-13 | 455 | 478 | 455 | 478 | 83,000 | 4,780 |
| 1998-03-12 | 457 | 465 | 457 | 460 | 15,000 | 4,600 |
| 1998-03-11 | 455 | 459 | 450 | 455 | 54,000 | 4,550 |
| 1998-03-10 | 456 | 460 | 455 | 455 | 24,000 | 4,550 |
| 1998-03-09 | 455 | 456 | 455 | 455 | 20,000 | 4,550 |
| 1998-03-06 | 454 | 465 | 450 | 465 | 22,000 | 4,650 |
| 1998-03-05 | 451 | 455 | 451 | 455 | 43,000 | 4,550 |
| 1998-03-04 | 469 | 469 | 461 | 461 | 17,000 | 4,610 |
| 1998-03-03 | 469 | 470 | 460 | 470 | 90,000 | 4,700 |
| 1998-03-02 | 451 | 465 | 451 | 460 | 43,000 | 4,600 |
| 1998-02-27 | 451 | 451 | 443 | 450 | 33,000 | 4,500 |
| 1998-02-26 | 451 | 460 | 450 | 450 | 21,000 | 4,500 |
| 1998-02-25 | 450 | 469 | 445 | 469 | 25,000 | 4,690 |
| 1998-02-24 | 460 | 460 | 450 | 450 | 22,000 | 4,500 |
| 1998-02-23 | 450 | 465 | 450 | 465 | 33,000 | 4,650 |
| 1998-02-20 | 450 | 450 | 440 | 445 | 41,000 | 4,450 |
| 1998-02-19 | 437 | 440 | 437 | 440 | 13,000 | 4,400 |
| 1998-02-18 | 454 | 454 | 441 | 441 | 11,000 | 4,410 |
| 1998-02-17 | 444 | 444 | 437 | 437 | 6,000 | 4,370 |
| 1998-02-16 | 441 | 448 | 440 | 440 | 10,000 | 4,400 |
| 1998-02-13 | 461 | 465 | 450 | 451 | 36,000 | 4,510 |
| 1998-02-12 | 470 | 470 | 460 | 460 | 14,000 | 4,600 |
| 1998-02-10 | 450 | 460 | 450 | 460 | 82,000 | 4,600 |
| 1998-02-09 | 431 | 448 | 431 | 448 | 57,000 | 4,480 |
| 1998-02-06 | 431 | 431 | 430 | 431 | 22,000 | 4,310 |
| 1998-02-05 | 421 | 430 | 421 | 430 | 16,000 | 4,300 |
| 1998-02-04 | 427 | 430 | 418 | 419 | 41,000 | 4,190 |
| 1998-02-03 | 434 | 435 | 425 | 425 | 40,000 | 4,250 |
| 1998-02-02 | 418 | 425 | 417 | 419 | 107,000 | 4,190 |
| 1998-01-30 | 443 | 443 | 419 | 421 | 51,000 | 4,210 |
| 1998-01-29 | 446 | 450 | 430 | 438 | 68,000 | 4,380 |
| 1998-01-28 | 454 | 470 | 454 | 456 | 90,000 | 4,560 |
| 1998-01-27 | 462 | 469 | 456 | 459 | 94,000 | 4,590 |
| 1998-01-26 | 458 | 490 | 458 | 487 | 40,000 | 4,870 |
| 1998-01-23 | 440 | 441 | 438 | 438 | 45,000 | 4,380 |
| 1998-01-22 | 445 | 445 | 442 | 442 | 56,000 | 4,420 |
| 1998-01-21 | 460 | 460 | 435 | 450 | 65,000 | 4,500 |
| 1998-01-20 | 440 | 445 | 430 | 445 | 61,000 | 4,450 |
| 1998-01-19 | 434 | 440 | 430 | 430 | 57,000 | 4,300 |
| 1998-01-16 | 379 | 437 | 379 | 435 | 55,000 | 4,350 |
| 1998-01-14 | 385 | 390 | 380 | 380 | 62,000 | 3,800 |
| 1998-01-13 | 390 | 394 | 382 | 385 | 47,000 | 3,850 |
| 1998-01-12 | 399 | 403 | 388 | 389 | 72,000 | 3,890 |
| 1998-01-09 | 430 | 431 | 409 | 411 | 85,000 | 4,110 |
| 1998-01-08 | 458 | 458 | 441 | 441 | 169,000 | 4,410 |
| 1998-01-07 | 447 | 453 | 447 | 453 | 17,000 | 4,530 |
| 1998-01-06 | 465 | 465 | 452 | 455 | 11,000 | 4,550 |
| 1998-01-05 | 465 | 465 | 455 | 455 | 8,000 | 4,550 |
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
