8011 (株)三陽商会 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 274 | 283 | 274 | 274 | 22,000 | 2,740 |
| 2000-12-28 | 281 | 283 | 278 | 279 | 24,000 | 2,790 |
| 2000-12-27 | 285 | 285 | 280 | 280 | 28,000 | 2,800 |
| 2000-12-26 | 289 | 289 | 281 | 284 | 64,000 | 2,840 |
| 2000-12-25 | 295 | 297 | 293 | 296 | 83,000 | 2,960 |
| 2000-12-22 | 295 | 295 | 290 | 290 | 79,000 | 2,900 |
| 2000-12-21 | 292 | 295 | 290 | 295 | 94,000 | 2,950 |
| 2000-12-20 | 294 | 294 | 290 | 292 | 116,000 | 2,920 |
| 2000-12-19 | 291 | 296 | 290 | 290 | 77,000 | 2,900 |
| 2000-12-18 | 294 | 294 | 290 | 290 | 144,000 | 2,900 |
| 2000-12-15 | 293 | 298 | 293 | 294 | 57,000 | 2,940 |
| 2000-12-14 | 293 | 299 | 290 | 295 | 224,000 | 2,950 |
| 2000-12-13 | 294 | 296 | 291 | 293 | 67,000 | 2,930 |
| 2000-12-12 | 296 | 297 | 293 | 293 | 119,000 | 2,930 |
| 2000-12-11 | 296 | 300 | 296 | 296 | 123,000 | 2,960 |
| 2000-12-08 | 305 | 305 | 300 | 304 | 214,000 | 3,040 |
| 2000-12-07 | 295 | 299 | 293 | 296 | 93,000 | 2,960 |
| 2000-12-06 | 301 | 304 | 295 | 296 | 132,000 | 2,960 |
| 2000-12-05 | 303 | 310 | 303 | 303 | 46,000 | 3,030 |
| 2000-12-04 | 306 | 313 | 306 | 307 | 114,000 | 3,070 |
| 2000-12-01 | 292 | 312 | 292 | 305 | 91,000 | 3,050 |
| 2000-11-30 | 291 | 299 | 291 | 297 | 55,000 | 2,970 |
| 2000-11-29 | 291 | 294 | 291 | 291 | 38,000 | 2,910 |
| 2000-11-28 | 295 | 295 | 291 | 291 | 35,000 | 2,910 |
| 2000-11-27 | 292 | 295 | 290 | 291 | 29,000 | 2,910 |
| 2000-11-24 | 286 | 293 | 286 | 293 | 24,000 | 2,930 |
| 2000-11-22 | 291 | 293 | 288 | 290 | 45,000 | 2,900 |
| 2000-11-21 | 284 | 295 | 284 | 291 | 43,000 | 2,910 |
| 2000-11-20 | 298 | 298 | 289 | 289 | 81,000 | 2,890 |
| 2000-11-17 | 286 | 289 | 284 | 284 | 66,000 | 2,840 |
| 2000-11-16 | 287 | 290 | 287 | 287 | 44,000 | 2,870 |
| 2000-11-15 | 289 | 290 | 288 | 288 | 117,000 | 2,880 |
| 2000-11-14 | 283 | 289 | 283 | 289 | 38,000 | 2,890 |
| 2000-11-13 | 283 | 289 | 283 | 289 | 40,000 | 2,890 |
| 2000-11-10 | 283 | 287 | 283 | 285 | 32,000 | 2,850 |
| 2000-11-09 | 285 | 290 | 283 | 283 | 55,000 | 2,830 |
| 2000-11-08 | 285 | 288 | 285 | 288 | 14,000 | 2,880 |
| 2000-11-07 | 287 | 289 | 285 | 288 | 23,000 | 2,880 |
| 2000-11-06 | 283 | 289 | 283 | 288 | 47,000 | 2,880 |
| 2000-11-02 | 282 | 285 | 282 | 285 | 30,000 | 2,850 |
| 2000-11-01 | 282 | 288 | 282 | 287 | 43,000 | 2,870 |
| 2000-10-31 | 280 | 282 | 280 | 282 | 52,000 | 2,820 |
| 2000-10-30 | 279 | 282 | 278 | 281 | 33,000 | 2,810 |
| 2000-10-27 | 280 | 281 | 279 | 279 | 29,000 | 2,790 |
| 2000-10-26 | 282 | 283 | 278 | 281 | 44,000 | 2,810 |
| 2000-10-25 | 285 | 288 | 284 | 284 | 38,000 | 2,840 |
| 2000-10-24 | 287 | 289 | 287 | 288 | 24,000 | 2,880 |
| 2000-10-23 | 282 | 290 | 282 | 290 | 37,000 | 2,900 |
| 2000-10-20 | 288 | 288 | 281 | 284 | 105,000 | 2,840 |
| 2000-10-19 | 277 | 282 | 277 | 282 | 45,000 | 2,820 |
| 2000-10-18 | 280 | 281 | 278 | 278 | 41,000 | 2,780 |
| 2000-10-17 | 277 | 283 | 277 | 281 | 51,000 | 2,810 |
| 2000-10-16 | 279 | 281 | 279 | 281 | 56,000 | 2,810 |
| 2000-10-13 | 275 | 281 | 275 | 279 | 61,000 | 2,790 |
| 2000-10-12 | 278 | 279 | 276 | 276 | 43,000 | 2,760 |
| 2000-10-11 | 280 | 280 | 276 | 278 | 60,000 | 2,780 |
| 2000-10-10 | 277 | 282 | 275 | 282 | 44,000 | 2,820 |
| 2000-10-06 | 277 | 283 | 275 | 279 | 87,000 | 2,790 |
| 2000-10-05 | 284 | 284 | 277 | 277 | 103,000 | 2,770 |
| 2000-10-04 | 285 | 288 | 283 | 284 | 43,000 | 2,840 |
| 2000-10-03 | 291 | 291 | 285 | 285 | 46,000 | 2,850 |
| 2000-10-02 | 288 | 294 | 285 | 293 | 34,000 | 2,930 |
| 2000-09-29 | 295 | 298 | 283 | 297 | 69,000 | 2,970 |
| 2000-09-28 | 289 | 291 | 283 | 290 | 73,000 | 2,900 |
| 2000-09-27 | 284 | 289 | 283 | 284 | 19,000 | 2,840 |
| 2000-09-26 | 283 | 289 | 283 | 285 | 11,000 | 2,850 |
| 2000-09-25 | 289 | 289 | 282 | 282 | 43,000 | 2,820 |
| 2000-09-22 | 296 | 297 | 285 | 290 | 42,000 | 2,900 |
| 2000-09-21 | 294 | 298 | 288 | 298 | 68,000 | 2,980 |
| 2000-09-20 | 300 | 300 | 290 | 300 | 122,000 | 3,000 |
| 2000-09-19 | 275 | 288 | 270 | 288 | 152,000 | 2,880 |
| 2000-09-18 | 275 | 275 | 269 | 270 | 205,000 | 2,700 |
| 2000-09-14 | 275 | 276 | 274 | 275 | 73,000 | 2,750 |
| 2000-09-13 | 278 | 280 | 273 | 275 | 154,000 | 2,750 |
| 2000-09-12 | 282 | 285 | 278 | 278 | 58,000 | 2,780 |
| 2000-09-11 | 290 | 290 | 281 | 285 | 47,000 | 2,850 |
| 2000-09-08 | 282 | 295 | 282 | 295 | 57,000 | 2,950 |
| 2000-09-07 | 279 | 282 | 278 | 282 | 144,000 | 2,820 |
| 2000-09-06 | 282 | 282 | 279 | 279 | 91,000 | 2,790 |
| 2000-09-05 | 284 | 285 | 280 | 280 | 97,000 | 2,800 |
| 2000-09-04 | 288 | 290 | 284 | 284 | 139,000 | 2,840 |
| 2000-09-01 | 290 | 290 | 288 | 289 | 93,000 | 2,890 |
| 2000-08-31 | 300 | 300 | 293 | 295 | 93,000 | 2,950 |
| 2000-08-30 | 300 | 300 | 299 | 300 | 31,000 | 3,000 |
| 2000-08-29 | 304 | 304 | 299 | 300 | 63,000 | 3,000 |
| 2000-08-28 | 310 | 310 | 300 | 309 | 49,000 | 3,090 |
| 2000-08-25 | 310 | 310 | 295 | 310 | 89,000 | 3,100 |
| 2000-08-24 | 303 | 303 | 298 | 298 | 80,000 | 2,980 |
| 2000-08-23 | 305 | 305 | 300 | 303 | 77,000 | 3,030 |
| 2000-08-22 | 305 | 305 | 300 | 303 | 78,000 | 3,030 |
| 2000-08-21 | 305 | 305 | 301 | 305 | 44,000 | 3,050 |
| 2000-08-18 | 305 | 308 | 300 | 308 | 62,000 | 3,080 |
| 2000-08-17 | 306 | 306 | 300 | 304 | 45,000 | 3,040 |
| 2000-08-16 | 308 | 314 | 308 | 308 | 90,000 | 3,080 |
| 2000-08-15 | 307 | 309 | 305 | 308 | 17,000 | 3,080 |
| 2000-08-14 | 310 | 310 | 304 | 305 | 28,000 | 3,050 |
| 2000-08-11 | 307 | 310 | 306 | 310 | 58,000 | 3,100 |
| 2000-08-10 | 309 | 309 | 307 | 307 | 22,000 | 3,070 |
| 2000-08-09 | 309 | 309 | 307 | 307 | 23,000 | 3,070 |
| 2000-08-08 | 310 | 311 | 306 | 310 | 85,000 | 3,100 |
| 2000-08-07 | 300 | 310 | 296 | 310 | 202,000 | 3,100 |
| 2000-08-04 | 299 | 299 | 298 | 298 | 77,000 | 2,980 |
| 2000-08-03 | 298 | 300 | 296 | 298 | 108,000 | 2,980 |
| 2000-08-02 | 300 | 300 | 295 | 297 | 54,000 | 2,970 |
| 2000-08-01 | 295 | 300 | 295 | 300 | 80,000 | 3,000 |
| 2000-07-31 | 299 | 300 | 294 | 295 | 45,000 | 2,950 |
| 2000-07-28 | 297 | 297 | 290 | 296 | 80,000 | 2,960 |
| 2000-07-27 | 295 | 297 | 293 | 297 | 61,000 | 2,970 |
| 2000-07-26 | 300 | 300 | 293 | 295 | 70,000 | 2,950 |
| 2000-07-25 | 299 | 304 | 297 | 298 | 93,000 | 2,980 |
| 2000-07-24 | 305 | 305 | 299 | 299 | 102,000 | 2,990 |
| 2000-07-21 | 317 | 317 | 301 | 304 | 155,000 | 3,040 |
| 2000-07-19 | 318 | 320 | 315 | 319 | 61,000 | 3,190 |
| 2000-07-18 | 320 | 320 | 316 | 316 | 75,000 | 3,160 |
| 2000-07-17 | 321 | 321 | 318 | 319 | 111,000 | 3,190 |
| 2000-07-14 | 320 | 325 | 318 | 318 | 127,000 | 3,180 |
| 2000-07-13 | 330 | 332 | 318 | 318 | 94,000 | 3,180 |
| 2000-07-12 | 335 | 335 | 330 | 335 | 90,000 | 3,350 |
| 2000-07-11 | 340 | 340 | 335 | 339 | 85,000 | 3,390 |
| 2000-07-10 | 340 | 343 | 330 | 334 | 83,000 | 3,340 |
| 2000-07-07 | 330 | 339 | 325 | 339 | 94,000 | 3,390 |
| 2000-07-06 | 340 | 340 | 335 | 335 | 26,000 | 3,350 |
| 2000-07-05 | 345 | 346 | 335 | 340 | 90,000 | 3,400 |
| 2000-07-04 | 346 | 346 | 343 | 345 | 42,000 | 3,450 |
| 2000-07-03 | 339 | 346 | 339 | 346 | 103,000 | 3,460 |
| 2000-06-30 | 340 | 340 | 330 | 338 | 83,000 | 3,380 |
| 2000-06-29 | 325 | 331 | 325 | 331 | 36,000 | 3,310 |
| 2000-06-28 | 340 | 340 | 334 | 334 | 27,000 | 3,340 |
| 2000-06-27 | 335 | 340 | 333 | 340 | 71,000 | 3,400 |
| 2000-06-26 | 328 | 335 | 328 | 333 | 23,000 | 3,330 |
| 2000-06-23 | 330 | 330 | 327 | 328 | 30,000 | 3,280 |
| 2000-06-22 | 342 | 342 | 335 | 336 | 18,000 | 3,360 |
| 2000-06-21 | 325 | 342 | 325 | 340 | 67,000 | 3,400 |
| 2000-06-20 | 340 | 340 | 331 | 335 | 121,000 | 3,350 |
| 2000-06-19 | 324 | 332 | 321 | 331 | 27,000 | 3,310 |
| 2000-06-16 | 332 | 335 | 325 | 326 | 94,000 | 3,260 |
| 2000-06-15 | 334 | 336 | 332 | 332 | 21,000 | 3,320 |
| 2000-06-14 | 339 | 339 | 331 | 334 | 24,000 | 3,340 |
| 2000-06-13 | 330 | 340 | 330 | 339 | 24,000 | 3,390 |
| 2000-06-12 | 320 | 325 | 320 | 325 | 12,000 | 3,250 |
| 2000-06-09 | 324 | 325 | 320 | 320 | 68,000 | 3,200 |
| 2000-06-08 | 315 | 325 | 315 | 325 | 38,000 | 3,250 |
| 2000-06-07 | 315 | 317 | 313 | 317 | 44,000 | 3,170 |
| 2000-06-06 | 316 | 316 | 315 | 315 | 41,000 | 3,150 |
| 2000-06-05 | 322 | 322 | 316 | 316 | 18,000 | 3,160 |
| 2000-06-02 | 317 | 318 | 315 | 316 | 34,000 | 3,160 |
| 2000-06-01 | 317 | 317 | 315 | 317 | 50,000 | 3,170 |
| 2000-05-31 | 322 | 322 | 315 | 317 | 69,000 | 3,170 |
| 2000-05-30 | 323 | 325 | 322 | 322 | 33,000 | 3,220 |
| 2000-05-29 | 320 | 322 | 317 | 322 | 51,000 | 3,220 |
| 2000-05-26 | 320 | 320 | 317 | 320 | 39,000 | 3,200 |
| 2000-05-25 | 325 | 325 | 320 | 320 | 35,000 | 3,200 |
| 2000-05-24 | 325 | 325 | 316 | 325 | 83,000 | 3,250 |
| 2000-05-23 | 330 | 334 | 326 | 330 | 54,000 | 3,300 |
| 2000-05-22 | 335 | 335 | 321 | 326 | 70,000 | 3,260 |
| 2000-05-19 | 326 | 328 | 321 | 321 | 78,000 | 3,210 |
| 2000-05-18 | 324 | 324 | 320 | 321 | 78,000 | 3,210 |
| 2000-05-17 | 329 | 330 | 325 | 325 | 73,000 | 3,250 |
| 2000-05-16 | 336 | 336 | 329 | 330 | 83,000 | 3,300 |
| 2000-05-15 | 338 | 340 | 332 | 333 | 46,000 | 3,330 |
| 2000-05-12 | 332 | 332 | 331 | 332 | 111,000 | 3,320 |
| 2000-05-11 | 335 | 335 | 330 | 332 | 25,000 | 3,320 |
| 2000-05-10 | 330 | 339 | 327 | 339 | 41,000 | 3,390 |
| 2000-05-09 | 330 | 334 | 327 | 334 | 37,000 | 3,340 |
| 2000-05-08 | 335 | 339 | 331 | 333 | 54,000 | 3,330 |
| 2000-05-02 | 338 | 342 | 335 | 339 | 30,000 | 3,390 |
| 2000-05-01 | 315 | 345 | 310 | 344 | 83,000 | 3,440 |
| 2000-04-28 | 319 | 319 | 310 | 310 | 57,000 | 3,100 |
| 2000-04-27 | 330 | 330 | 320 | 320 | 108,000 | 3,200 |
| 2000-04-26 | 334 | 335 | 327 | 330 | 122,000 | 3,300 |
| 2000-04-25 | 338 | 339 | 330 | 336 | 101,000 | 3,360 |
| 2000-04-24 | 340 | 350 | 339 | 342 | 88,000 | 3,420 |
| 2000-04-21 | 353 | 353 | 339 | 339 | 55,000 | 3,390 |
| 2000-04-20 | 359 | 359 | 346 | 354 | 194,000 | 3,540 |
| 2000-04-19 | 350 | 350 | 342 | 344 | 53,000 | 3,440 |
| 2000-04-18 | 348 | 353 | 336 | 336 | 80,000 | 3,360 |
| 2000-04-17 | 345 | 348 | 337 | 348 | 138,000 | 3,480 |
| 2000-04-14 | 345 | 355 | 344 | 355 | 136,000 | 3,550 |
| 2000-04-13 | 343 | 348 | 335 | 348 | 58,000 | 3,480 |
| 2000-04-12 | 340 | 343 | 338 | 343 | 37,000 | 3,430 |
| 2000-04-11 | 330 | 344 | 330 | 340 | 105,000 | 3,400 |
| 2000-04-10 | 332 | 350 | 332 | 346 | 114,000 | 3,460 |
| 2000-04-07 | 336 | 340 | 332 | 336 | 69,000 | 3,360 |
| 2000-04-06 | 343 | 357 | 336 | 343 | 276,000 | 3,430 |
| 2000-04-05 | 319 | 350 | 319 | 343 | 359,000 | 3,430 |
| 2000-04-04 | 313 | 317 | 308 | 317 | 55,000 | 3,170 |
| 2000-04-03 | 298 | 310 | 296 | 310 | 78,000 | 3,100 |
| 2000-03-31 | 298 | 298 | 295 | 295 | 46,000 | 2,950 |
| 2000-03-30 | 295 | 299 | 295 | 298 | 37,000 | 2,980 |
| 2000-03-29 | 294 | 300 | 290 | 290 | 112,000 | 2,900 |
| 2000-03-28 | 296 | 296 | 292 | 292 | 38,000 | 2,920 |
| 2000-03-27 | 294 | 294 | 292 | 294 | 90,000 | 2,940 |
| 2000-03-24 | 289 | 290 | 287 | 288 | 153,000 | 2,880 |
| 2000-03-23 | 287 | 290 | 285 | 289 | 108,000 | 2,890 |
| 2000-03-22 | 285 | 294 | 285 | 287 | 219,000 | 2,870 |
| 2000-03-21 | 299 | 299 | 287 | 287 | 104,000 | 2,870 |
| 2000-03-17 | 300 | 300 | 290 | 299 | 109,000 | 2,990 |
| 2000-03-16 | 296 | 300 | 288 | 300 | 85,000 | 3,000 |
| 2000-03-15 | 295 | 298 | 294 | 298 | 47,000 | 2,980 |
| 2000-03-14 | 296 | 299 | 294 | 299 | 38,000 | 2,990 |
| 2000-03-13 | 300 | 301 | 289 | 289 | 52,000 | 2,890 |
| 2000-03-10 | 298 | 299 | 288 | 299 | 201,000 | 2,990 |
| 2000-03-09 | 290 | 290 | 287 | 288 | 40,000 | 2,880 |
| 2000-03-08 | 286 | 293 | 284 | 293 | 67,000 | 2,930 |
| 2000-03-07 | 280 | 287 | 280 | 287 | 41,000 | 2,870 |
| 2000-03-06 | 284 | 284 | 280 | 284 | 57,000 | 2,840 |
| 2000-03-03 | 285 | 285 | 281 | 281 | 30,000 | 2,810 |
| 2000-03-02 | 285 | 288 | 281 | 287 | 36,000 | 2,870 |
| 2000-03-01 | 293 | 293 | 284 | 286 | 54,000 | 2,860 |
| 2000-02-29 | 285 | 289 | 285 | 288 | 52,000 | 2,880 |
| 2000-02-28 | 289 | 290 | 283 | 285 | 70,000 | 2,850 |
| 2000-02-25 | 287 | 290 | 285 | 290 | 23,000 | 2,900 |
| 2000-02-24 | 286 | 287 | 283 | 287 | 62,000 | 2,870 |
| 2000-02-23 | 288 | 288 | 277 | 283 | 76,000 | 2,830 |
| 2000-02-22 | 289 | 293 | 284 | 288 | 141,000 | 2,880 |
| 2000-02-21 | 287 | 300 | 280 | 290 | 201,000 | 2,900 |
| 2000-02-18 | 285 | 286 | 281 | 282 | 132,000 | 2,820 |
| 2000-02-17 | 284 | 287 | 282 | 282 | 74,000 | 2,820 |
| 2000-02-16 | 281 | 291 | 281 | 287 | 30,000 | 2,870 |
| 2000-02-15 | 290 | 291 | 286 | 287 | 56,000 | 2,870 |
| 2000-02-14 | 290 | 294 | 285 | 285 | 48,000 | 2,850 |
| 2000-02-10 | 293 | 295 | 288 | 290 | 29,000 | 2,900 |
| 2000-02-09 | 282 | 292 | 282 | 288 | 14,000 | 2,880 |
| 2000-02-08 | 300 | 300 | 285 | 287 | 104,000 | 2,870 |
| 2000-02-07 | 295 | 305 | 295 | 300 | 42,000 | 3,000 |
| 2000-02-04 | 295 | 303 | 295 | 295 | 74,000 | 2,950 |
| 2000-02-03 | 291 | 295 | 289 | 295 | 55,000 | 2,950 |
| 2000-02-02 | 286 | 295 | 285 | 285 | 154,000 | 2,850 |
| 2000-02-01 | 297 | 297 | 291 | 291 | 59,000 | 2,910 |
| 2000-01-31 | 286 | 296 | 285 | 296 | 28,000 | 2,960 |
| 2000-01-28 | 291 | 299 | 287 | 292 | 63,000 | 2,920 |
| 2000-01-27 | 300 | 300 | 290 | 290 | 37,000 | 2,900 |
| 2000-01-26 | 300 | 300 | 292 | 298 | 61,000 | 2,980 |
| 2000-01-25 | 295 | 300 | 291 | 291 | 68,000 | 2,910 |
| 2000-01-24 | 300 | 300 | 290 | 290 | 92,000 | 2,900 |
| 2000-01-21 | 305 | 305 | 295 | 295 | 112,000 | 2,950 |
| 2000-01-20 | 319 | 319 | 299 | 305 | 96,000 | 3,050 |
| 2000-01-19 | 290 | 300 | 290 | 300 | 25,000 | 3,000 |
| 2000-01-18 | 300 | 300 | 295 | 300 | 26,000 | 3,000 |
| 2000-01-17 | 291 | 299 | 290 | 299 | 27,000 | 2,990 |
| 2000-01-14 | 290 | 294 | 290 | 291 | 28,000 | 2,910 |
| 2000-01-13 | 290 | 290 | 283 | 290 | 103,000 | 2,900 |
| 2000-01-12 | 285 | 291 | 280 | 290 | 36,000 | 2,900 |
| 2000-01-11 | 291 | 295 | 281 | 290 | 30,000 | 2,900 |
| 2000-01-07 | 280 | 285 | 280 | 285 | 18,000 | 2,850 |
| 2000-01-06 | 291 | 299 | 280 | 286 | 57,000 | 2,860 |
| 2000-01-05 | 273 | 293 | 273 | 289 | 33,000 | 2,890 |
| 2000-01-04 | 298 | 298 | 288 | 288 | 22,000 | 2,880 |
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
