8011 (株)三陽商会 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 299 | 299 | 295 | 295 | 6,000 | 2,950 |
| 1999-12-29 | 300 | 300 | 286 | 291 | 51,000 | 2,910 |
| 1999-12-28 | 302 | 304 | 300 | 300 | 60,000 | 3,000 |
| 1999-12-27 | 313 | 313 | 308 | 310 | 44,000 | 3,100 |
| 1999-12-24 | 329 | 330 | 322 | 330 | 82,000 | 3,300 |
| 1999-12-22 | 324 | 327 | 321 | 325 | 30,000 | 3,250 |
| 1999-12-21 | 324 | 324 | 317 | 324 | 46,000 | 3,240 |
| 1999-12-20 | 324 | 324 | 311 | 317 | 71,000 | 3,170 |
| 1999-12-17 | 313 | 330 | 313 | 321 | 69,000 | 3,210 |
| 1999-12-16 | 312 | 315 | 310 | 310 | 109,000 | 3,100 |
| 1999-12-15 | 323 | 323 | 315 | 318 | 25,000 | 3,180 |
| 1999-12-14 | 319 | 324 | 317 | 324 | 51,000 | 3,240 |
| 1999-12-13 | 319 | 319 | 312 | 312 | 87,000 | 3,120 |
| 1999-12-10 | 315 | 320 | 310 | 314 | 158,000 | 3,140 |
| 1999-12-09 | 329 | 329 | 320 | 322 | 72,000 | 3,220 |
| 1999-12-08 | 320 | 328 | 320 | 324 | 91,000 | 3,240 |
| 1999-12-07 | 320 | 325 | 318 | 320 | 59,000 | 3,200 |
| 1999-12-06 | 320 | 330 | 320 | 322 | 99,000 | 3,220 |
| 1999-12-03 | 310 | 312 | 304 | 304 | 145,000 | 3,040 |
| 1999-12-02 | 320 | 321 | 310 | 310 | 46,000 | 3,100 |
| 1999-12-01 | 312 | 323 | 312 | 320 | 41,000 | 3,200 |
| 1999-11-30 | 311 | 315 | 310 | 310 | 24,000 | 3,100 |
| 1999-11-29 | 314 | 315 | 309 | 310 | 16,000 | 3,100 |
| 1999-11-26 | 303 | 314 | 303 | 306 | 36,000 | 3,060 |
| 1999-11-25 | 305 | 310 | 301 | 301 | 116,000 | 3,010 |
| 1999-11-24 | 311 | 313 | 305 | 305 | 184,000 | 3,050 |
| 1999-11-22 | 320 | 322 | 310 | 310 | 175,000 | 3,100 |
| 1999-11-19 | 325 | 325 | 320 | 325 | 29,000 | 3,250 |
| 1999-11-18 | 323 | 323 | 313 | 314 | 165,000 | 3,140 |
| 1999-11-17 | 310 | 319 | 309 | 311 | 69,000 | 3,110 |
| 1999-11-16 | 308 | 325 | 308 | 315 | 54,000 | 3,150 |
| 1999-11-15 | 320 | 320 | 303 | 308 | 58,000 | 3,080 |
| 1999-11-12 | 320 | 321 | 320 | 320 | 87,000 | 3,200 |
| 1999-11-11 | 322 | 325 | 320 | 320 | 73,000 | 3,200 |
| 1999-11-10 | 326 | 326 | 325 | 326 | 55,000 | 3,260 |
| 1999-11-09 | 330 | 331 | 325 | 330 | 83,000 | 3,300 |
| 1999-11-08 | 334 | 335 | 325 | 327 | 70,000 | 3,270 |
| 1999-11-05 | 330 | 334 | 327 | 334 | 70,000 | 3,340 |
| 1999-11-04 | 326 | 336 | 326 | 334 | 32,000 | 3,340 |
| 1999-11-02 | 330 | 330 | 325 | 329 | 31,000 | 3,290 |
| 1999-11-01 | 334 | 334 | 322 | 325 | 35,000 | 3,250 |
| 1999-10-29 | 323 | 338 | 322 | 334 | 64,000 | 3,340 |
| 1999-10-28 | 324 | 325 | 320 | 321 | 65,000 | 3,210 |
| 1999-10-27 | 325 | 326 | 323 | 324 | 36,000 | 3,240 |
| 1999-10-26 | 340 | 340 | 325 | 325 | 31,000 | 3,250 |
| 1999-10-25 | 330 | 335 | 320 | 335 | 44,000 | 3,350 |
| 1999-10-22 | 335 | 335 | 330 | 330 | 32,000 | 3,300 |
| 1999-10-21 | 338 | 339 | 335 | 335 | 50,000 | 3,350 |
| 1999-10-20 | 344 | 344 | 330 | 340 | 86,000 | 3,400 |
| 1999-10-19 | 334 | 335 | 331 | 335 | 11,000 | 3,350 |
| 1999-10-18 | 335 | 338 | 335 | 335 | 86,000 | 3,350 |
| 1999-10-15 | 335 | 338 | 333 | 335 | 57,000 | 3,350 |
| 1999-10-14 | 327 | 337 | 322 | 325 | 87,000 | 3,250 |
| 1999-10-13 | 322 | 343 | 321 | 330 | 48,000 | 3,300 |
| 1999-10-12 | 325 | 336 | 321 | 322 | 132,000 | 3,220 |
| 1999-10-08 | 326 | 327 | 320 | 320 | 226,000 | 3,200 |
| 1999-10-07 | 333 | 335 | 328 | 328 | 151,000 | 3,280 |
| 1999-10-06 | 340 | 340 | 330 | 333 | 32,000 | 3,330 |
| 1999-10-05 | 351 | 360 | 350 | 350 | 30,000 | 3,500 |
| 1999-10-04 | 356 | 356 | 350 | 351 | 23,000 | 3,510 |
| 1999-10-01 | 345 | 360 | 345 | 359 | 18,000 | 3,590 |
| 1999-09-30 | 342 | 360 | 340 | 360 | 56,000 | 3,600 |
| 1999-09-29 | 330 | 337 | 330 | 337 | 50,000 | 3,370 |
| 1999-09-28 | 330 | 331 | 328 | 330 | 115,000 | 3,300 |
| 1999-09-27 | 337 | 337 | 330 | 331 | 57,000 | 3,310 |
| 1999-09-24 | 336 | 350 | 336 | 336 | 23,000 | 3,360 |
| 1999-09-22 | 340 | 340 | 330 | 335 | 87,000 | 3,350 |
| 1999-09-21 | 358 | 358 | 340 | 347 | 50,000 | 3,470 |
| 1999-09-20 | 347 | 353 | 345 | 353 | 68,000 | 3,530 |
| 1999-09-17 | 340 | 340 | 335 | 338 | 95,000 | 3,380 |
| 1999-09-16 | 330 | 330 | 325 | 329 | 119,000 | 3,290 |
| 1999-09-14 | 347 | 347 | 331 | 333 | 66,000 | 3,330 |
| 1999-09-13 | 338 | 348 | 338 | 338 | 68,000 | 3,380 |
| 1999-09-10 | 346 | 349 | 335 | 338 | 172,000 | 3,380 |
| 1999-09-09 | 350 | 352 | 342 | 345 | 57,000 | 3,450 |
| 1999-09-08 | 355 | 355 | 349 | 350 | 91,000 | 3,500 |
| 1999-09-07 | 355 | 356 | 355 | 356 | 49,000 | 3,560 |
| 1999-09-06 | 360 | 360 | 356 | 356 | 20,000 | 3,560 |
| 1999-09-03 | 356 | 359 | 356 | 359 | 29,000 | 3,590 |
| 1999-09-02 | 360 | 365 | 355 | 356 | 78,000 | 3,560 |
| 1999-09-01 | 358 | 375 | 356 | 370 | 66,000 | 3,700 |
| 1999-08-31 | 359 | 359 | 356 | 356 | 20,000 | 3,560 |
| 1999-08-30 | 359 | 359 | 355 | 359 | 52,000 | 3,590 |
| 1999-08-27 | 357 | 360 | 356 | 356 | 37,000 | 3,560 |
| 1999-08-26 | 360 | 360 | 356 | 356 | 53,000 | 3,560 |
| 1999-08-25 | 356 | 360 | 355 | 360 | 59,000 | 3,600 |
| 1999-08-24 | 365 | 367 | 358 | 358 | 65,000 | 3,580 |
| 1999-08-23 | 380 | 380 | 361 | 365 | 62,000 | 3,650 |
| 1999-08-20 | 390 | 390 | 379 | 380 | 44,000 | 3,800 |
| 1999-08-19 | 356 | 370 | 356 | 362 | 24,000 | 3,620 |
| 1999-08-18 | 376 | 376 | 350 | 350 | 72,000 | 3,500 |
| 1999-08-17 | 376 | 376 | 369 | 370 | 10,000 | 3,700 |
| 1999-08-16 | 369 | 381 | 369 | 376 | 13,000 | 3,760 |
| 1999-08-13 | 370 | 371 | 367 | 369 | 15,000 | 3,690 |
| 1999-08-12 | 374 | 378 | 369 | 373 | 11,000 | 3,730 |
| 1999-08-11 | 365 | 375 | 365 | 369 | 8,000 | 3,690 |
| 1999-08-10 | 361 | 380 | 361 | 378 | 30,000 | 3,780 |
| 1999-08-09 | 364 | 364 | 355 | 364 | 37,000 | 3,640 |
| 1999-08-06 | 358 | 362 | 358 | 359 | 63,000 | 3,590 |
| 1999-08-05 | 375 | 375 | 358 | 358 | 86,000 | 3,580 |
| 1999-08-04 | 365 | 378 | 365 | 378 | 43,000 | 3,780 |
| 1999-08-03 | 374 | 375 | 370 | 370 | 56,000 | 3,700 |
| 1999-08-02 | 381 | 381 | 371 | 378 | 78,000 | 3,780 |
| 1999-07-30 | 387 | 394 | 382 | 394 | 63,000 | 3,940 |
| 1999-07-29 | 382 | 384 | 381 | 382 | 16,000 | 3,820 |
| 1999-07-28 | 387 | 387 | 382 | 382 | 31,000 | 3,820 |
| 1999-07-27 | 390 | 390 | 386 | 387 | 17,000 | 3,870 |
| 1999-07-26 | 385 | 389 | 385 | 387 | 15,000 | 3,870 |
| 1999-07-23 | 385 | 390 | 380 | 385 | 61,000 | 3,850 |
| 1999-07-22 | 395 | 396 | 385 | 385 | 48,000 | 3,850 |
| 1999-07-21 | 391 | 395 | 390 | 395 | 75,000 | 3,950 |
| 1999-07-19 | 389 | 390 | 385 | 385 | 38,000 | 3,850 |
| 1999-07-16 | 385 | 390 | 385 | 389 | 41,000 | 3,890 |
| 1999-07-15 | 390 | 394 | 385 | 385 | 56,000 | 3,850 |
| 1999-07-14 | 389 | 391 | 386 | 390 | 48,000 | 3,900 |
| 1999-07-13 | 395 | 395 | 389 | 389 | 78,000 | 3,890 |
| 1999-07-12 | 393 | 395 | 393 | 394 | 66,000 | 3,940 |
| 1999-07-09 | 390 | 392 | 390 | 392 | 34,000 | 3,920 |
| 1999-07-08 | 385 | 390 | 385 | 389 | 27,000 | 3,890 |
| 1999-07-07 | 390 | 390 | 385 | 385 | 58,000 | 3,850 |
| 1999-07-06 | 390 | 391 | 383 | 383 | 48,000 | 3,830 |
| 1999-07-05 | 383 | 393 | 383 | 390 | 55,000 | 3,900 |
| 1999-07-02 | 386 | 386 | 380 | 380 | 59,000 | 3,800 |
| 1999-07-01 | 387 | 390 | 380 | 381 | 75,000 | 3,810 |
| 1999-06-30 | 400 | 400 | 386 | 386 | 92,000 | 3,860 |
| 1999-06-29 | 386 | 389 | 385 | 385 | 55,000 | 3,850 |
| 1999-06-28 | 385 | 386 | 385 | 386 | 36,000 | 3,860 |
| 1999-06-25 | 381 | 382 | 375 | 378 | 69,000 | 3,780 |
| 1999-06-24 | 392 | 392 | 381 | 382 | 84,000 | 3,820 |
| 1999-06-23 | 391 | 400 | 391 | 398 | 61,000 | 3,980 |
| 1999-06-22 | 400 | 400 | 390 | 390 | 43,000 | 3,900 |
| 1999-06-21 | 410 | 410 | 400 | 400 | 59,000 | 4,000 |
| 1999-06-18 | 400 | 400 | 395 | 395 | 22,000 | 3,950 |
| 1999-06-17 | 400 | 400 | 390 | 390 | 69,000 | 3,900 |
| 1999-06-16 | 400 | 400 | 390 | 395 | 14,000 | 3,950 |
| 1999-06-15 | 400 | 402 | 395 | 395 | 28,000 | 3,950 |
| 1999-06-14 | 403 | 403 | 390 | 391 | 22,000 | 3,910 |
| 1999-06-11 | 405 | 405 | 390 | 390 | 135,000 | 3,900 |
| 1999-06-10 | 370 | 385 | 370 | 380 | 79,000 | 3,800 |
| 1999-06-09 | 365 | 385 | 365 | 380 | 45,000 | 3,800 |
| 1999-06-08 | 379 | 380 | 378 | 380 | 38,000 | 3,800 |
| 1999-06-07 | 375 | 380 | 375 | 380 | 26,000 | 3,800 |
| 1999-06-04 | 380 | 382 | 355 | 355 | 36,000 | 3,550 |
| 1999-06-03 | 380 | 383 | 380 | 380 | 9,000 | 3,800 |
| 1999-06-02 | 385 | 385 | 375 | 380 | 29,000 | 3,800 |
| 1999-06-01 | 380 | 380 | 375 | 375 | 69,000 | 3,750 |
| 1999-05-31 | 383 | 384 | 378 | 381 | 33,000 | 3,810 |
| 1999-05-28 | 379 | 380 | 370 | 378 | 66,000 | 3,780 |
| 1999-05-27 | 380 | 385 | 376 | 380 | 27,000 | 3,800 |
| 1999-05-26 | 370 | 376 | 370 | 370 | 12,000 | 3,700 |
| 1999-05-25 | 375 | 376 | 368 | 370 | 58,000 | 3,700 |
| 1999-05-24 | 384 | 385 | 375 | 378 | 23,000 | 3,780 |
| 1999-05-21 | 393 | 393 | 380 | 384 | 39,000 | 3,840 |
| 1999-05-20 | 393 | 393 | 378 | 393 | 59,000 | 3,930 |
| 1999-05-19 | 391 | 395 | 375 | 378 | 63,000 | 3,780 |
| 1999-05-18 | 393 | 400 | 390 | 390 | 47,000 | 3,900 |
| 1999-05-17 | 405 | 405 | 393 | 393 | 49,000 | 3,930 |
| 1999-05-14 | 407 | 407 | 405 | 406 | 29,000 | 4,060 |
| 1999-05-13 | 426 | 426 | 405 | 405 | 33,000 | 4,050 |
| 1999-05-12 | 410 | 428 | 405 | 428 | 199,000 | 4,280 |
| 1999-05-11 | 405 | 405 | 400 | 400 | 59,000 | 4,000 |
| 1999-05-10 | 408 | 408 | 400 | 406 | 29,000 | 4,060 |
| 1999-05-07 | 410 | 410 | 400 | 400 | 86,000 | 4,000 |
| 1999-05-06 | 404 | 410 | 400 | 408 | 86,000 | 4,080 |
| 1999-04-30 | 395 | 396 | 395 | 395 | 64,000 | 3,950 |
| 1999-04-28 | 400 | 403 | 395 | 395 | 42,000 | 3,950 |
| 1999-04-27 | 396 | 404 | 396 | 404 | 64,000 | 4,040 |
| 1999-04-26 | 399 | 400 | 395 | 399 | 20,000 | 3,990 |
| 1999-04-23 | 398 | 400 | 391 | 400 | 41,000 | 4,000 |
| 1999-04-22 | 400 | 400 | 391 | 398 | 39,000 | 3,980 |
| 1999-04-21 | 407 | 407 | 400 | 401 | 44,000 | 4,010 |
| 1999-04-20 | 410 | 410 | 401 | 402 | 109,000 | 4,020 |
| 1999-04-19 | 400 | 405 | 400 | 401 | 67,000 | 4,010 |
| 1999-04-16 | 405 | 405 | 399 | 400 | 56,000 | 4,000 |
| 1999-04-15 | 396 | 405 | 392 | 404 | 177,000 | 4,040 |
| 1999-04-14 | 390 | 395 | 390 | 391 | 119,000 | 3,910 |
| 1999-04-13 | 390 | 393 | 390 | 390 | 39,000 | 3,900 |
| 1999-04-12 | 395 | 395 | 380 | 390 | 81,000 | 3,900 |
| 1999-04-09 | 393 | 395 | 388 | 393 | 123,000 | 3,930 |
| 1999-04-08 | 392 | 392 | 388 | 388 | 84,000 | 3,880 |
| 1999-04-07 | 390 | 395 | 386 | 390 | 132,000 | 3,900 |
| 1999-04-06 | 387 | 387 | 377 | 386 | 64,000 | 3,860 |
| 1999-04-05 | 380 | 385 | 376 | 377 | 59,000 | 3,770 |
| 1999-04-02 | 389 | 390 | 375 | 384 | 90,000 | 3,840 |
| 1999-04-01 | 385 | 390 | 375 | 388 | 102,000 | 3,880 |
| 1999-03-31 | 380 | 380 | 373 | 380 | 77,000 | 3,800 |
| 1999-03-30 | 380 | 385 | 375 | 375 | 93,000 | 3,750 |
| 1999-03-29 | 366 | 380 | 366 | 380 | 107,000 | 3,800 |
| 1999-03-26 | 362 | 370 | 362 | 362 | 52,000 | 3,620 |
| 1999-03-25 | 352 | 360 | 350 | 360 | 53,000 | 3,600 |
| 1999-03-24 | 360 | 360 | 351 | 351 | 52,000 | 3,510 |
| 1999-03-23 | 359 | 361 | 352 | 355 | 149,000 | 3,550 |
| 1999-03-19 | 349 | 349 | 345 | 349 | 87,000 | 3,490 |
| 1999-03-18 | 355 | 356 | 345 | 345 | 121,000 | 3,450 |
| 1999-03-17 | 359 | 359 | 346 | 352 | 90,000 | 3,520 |
| 1999-03-16 | 350 | 360 | 345 | 357 | 87,000 | 3,570 |
| 1999-03-15 | 346 | 348 | 343 | 345 | 47,000 | 3,450 |
| 1999-03-12 | 347 | 348 | 343 | 345 | 56,000 | 3,450 |
| 1999-03-11 | 350 | 350 | 340 | 345 | 91,000 | 3,450 |
| 1999-03-10 | 359 | 359 | 340 | 350 | 56,000 | 3,500 |
| 1999-03-09 | 352 | 354 | 349 | 349 | 21,000 | 3,490 |
| 1999-03-08 | 350 | 362 | 350 | 352 | 54,000 | 3,520 |
| 1999-03-05 | 336 | 350 | 335 | 350 | 95,000 | 3,500 |
| 1999-03-04 | 333 | 337 | 332 | 333 | 16,000 | 3,330 |
| 1999-03-03 | 332 | 332 | 331 | 331 | 26,000 | 3,310 |
| 1999-03-02 | 331 | 336 | 330 | 331 | 24,000 | 3,310 |
| 1999-03-01 | 337 | 338 | 330 | 330 | 58,000 | 3,300 |
| 1999-02-26 | 336 | 338 | 330 | 338 | 88,000 | 3,380 |
| 1999-02-25 | 345 | 345 | 335 | 336 | 51,000 | 3,360 |
| 1999-02-24 | 340 | 348 | 336 | 348 | 47,000 | 3,480 |
| 1999-02-23 | 375 | 375 | 320 | 336 | 211,000 | 3,360 |
| 1999-02-22 | 376 | 376 | 352 | 360 | 74,000 | 3,600 |
| 1999-02-19 | 340 | 340 | 335 | 336 | 38,000 | 3,360 |
| 1999-02-18 | 347 | 347 | 338 | 338 | 16,000 | 3,380 |
| 1999-02-17 | 350 | 350 | 347 | 347 | 9,000 | 3,470 |
| 1999-02-16 | 341 | 350 | 341 | 347 | 10,000 | 3,470 |
| 1999-02-15 | 350 | 350 | 337 | 340 | 13,000 | 3,400 |
| 1999-02-12 | 346 | 353 | 346 | 346 | 22,000 | 3,460 |
| 1999-02-10 | 344 | 346 | 340 | 346 | 17,000 | 3,460 |
| 1999-02-09 | 347 | 347 | 340 | 347 | 17,000 | 3,470 |
| 1999-02-08 | 345 | 345 | 338 | 342 | 12,000 | 3,420 |
| 1999-02-05 | 337 | 349 | 337 | 349 | 20,000 | 3,490 |
| 1999-02-04 | 340 | 340 | 337 | 340 | 20,000 | 3,400 |
| 1999-02-03 | 348 | 348 | 340 | 340 | 6,000 | 3,400 |
| 1999-02-02 | 358 | 362 | 347 | 348 | 42,000 | 3,480 |
| 1999-02-01 | 360 | 361 | 358 | 358 | 19,000 | 3,580 |
| 1999-01-29 | 366 | 369 | 360 | 360 | 28,000 | 3,600 |
| 1999-01-28 | 355 | 360 | 348 | 358 | 21,000 | 3,580 |
| 1999-01-27 | 357 | 357 | 350 | 355 | 27,000 | 3,550 |
| 1999-01-26 | 341 | 358 | 341 | 357 | 54,000 | 3,570 |
| 1999-01-25 | 338 | 345 | 337 | 338 | 24,000 | 3,380 |
| 1999-01-22 | 345 | 350 | 340 | 341 | 16,000 | 3,410 |
| 1999-01-21 | 340 | 350 | 339 | 350 | 61,000 | 3,500 |
| 1999-01-20 | 349 | 349 | 338 | 338 | 50,000 | 3,380 |
| 1999-01-19 | 350 | 350 | 348 | 349 | 12,000 | 3,490 |
| 1999-01-18 | 338 | 342 | 336 | 342 | 9,000 | 3,420 |
| 1999-01-14 | 341 | 341 | 336 | 336 | 58,000 | 3,360 |
| 1999-01-13 | 341 | 345 | 340 | 340 | 22,000 | 3,400 |
| 1999-01-12 | 341 | 342 | 340 | 341 | 22,000 | 3,410 |
| 1999-01-11 | 356 | 358 | 350 | 350 | 15,000 | 3,500 |
| 1999-01-08 | 346 | 350 | 341 | 350 | 13,000 | 3,500 |
| 1999-01-07 | 361 | 361 | 355 | 357 | 16,000 | 3,570 |
| 1999-01-06 | 340 | 340 | 336 | 336 | 19,000 | 3,360 |
| 1999-01-05 | 356 | 356 | 330 | 336 | 32,000 | 3,360 |
| 1999-01-04 | 365 | 366 | 350 | 350 | 22,000 | 3,500 |
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
