8011 (株)三陽商会 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 535 | 554 | 535 | 549 | 215,000 | 5,490 |
| 2001-12-27 | 559 | 559 | 535 | 535 | 367,000 | 5,350 |
| 2001-12-26 | 575 | 575 | 562 | 565 | 215,000 | 5,650 |
| 2001-12-25 | 567 | 576 | 555 | 575 | 387,000 | 5,750 |
| 2001-12-21 | 570 | 589 | 570 | 589 | 623,000 | 5,890 |
| 2001-12-20 | 579 | 579 | 559 | 570 | 410,000 | 5,700 |
| 2001-12-19 | 557 | 570 | 553 | 569 | 272,000 | 5,690 |
| 2001-12-18 | 552 | 567 | 550 | 553 | 527,000 | 5,530 |
| 2001-12-17 | 531 | 555 | 527 | 546 | 408,000 | 5,460 |
| 2001-12-14 | 525 | 553 | 525 | 545 | 575,000 | 5,450 |
| 2001-12-13 | 550 | 553 | 541 | 546 | 231,000 | 5,460 |
| 2001-12-12 | 533 | 567 | 527 | 553 | 829,000 | 5,530 |
| 2001-12-11 | 559 | 559 | 535 | 542 | 659,000 | 5,420 |
| 2001-12-10 | 570 | 574 | 562 | 567 | 382,000 | 5,670 |
| 2001-12-07 | 594 | 594 | 570 | 575 | 286,000 | 5,750 |
| 2001-12-06 | 589 | 600 | 585 | 589 | 586,000 | 5,890 |
| 2001-12-05 | 580 | 583 | 575 | 579 | 300,000 | 5,790 |
| 2001-12-04 | 593 | 593 | 573 | 580 | 569,000 | 5,800 |
| 2001-12-03 | 592 | 602 | 590 | 590 | 467,000 | 5,900 |
| 2001-11-30 | 586 | 596 | 585 | 587 | 135,000 | 5,870 |
| 2001-11-29 | 579 | 587 | 579 | 585 | 147,000 | 5,850 |
| 2001-11-28 | 584 | 602 | 582 | 583 | 623,000 | 5,830 |
| 2001-11-27 | 589 | 597 | 582 | 584 | 572,000 | 5,840 |
| 2001-11-26 | 575 | 588 | 575 | 587 | 233,000 | 5,870 |
| 2001-11-22 | 571 | 577 | 566 | 570 | 231,000 | 5,700 |
| 2001-11-21 | 584 | 587 | 575 | 579 | 271,000 | 5,790 |
| 2001-11-20 | 589 | 589 | 583 | 584 | 281,000 | 5,840 |
| 2001-11-19 | 585 | 590 | 581 | 583 | 265,000 | 5,830 |
| 2001-11-16 | 591 | 595 | 581 | 593 | 315,000 | 5,930 |
| 2001-11-15 | 580 | 592 | 577 | 587 | 558,000 | 5,870 |
| 2001-11-14 | 570 | 590 | 570 | 574 | 527,000 | 5,740 |
| 2001-11-13 | 586 | 591 | 558 | 562 | 682,000 | 5,620 |
| 2001-11-12 | 599 | 601 | 585 | 595 | 574,000 | 5,950 |
| 2001-11-09 | 610 | 621 | 596 | 601 | 1,462,000 | 6,010 |
| 2001-11-08 | 570 | 608 | 560 | 608 | 1,507,000 | 6,080 |
| 2001-11-07 | 571 | 574 | 554 | 555 | 529,000 | 5,550 |
| 2001-11-06 | 590 | 592 | 571 | 574 | 434,000 | 5,740 |
| 2001-11-05 | 563 | 588 | 563 | 588 | 560,000 | 5,880 |
| 2001-11-02 | 590 | 602 | 565 | 568 | 1,065,000 | 5,680 |
| 2001-11-01 | 601 | 606 | 578 | 582 | 699,000 | 5,820 |
| 2001-10-31 | 614 | 617 | 606 | 615 | 624,000 | 6,150 |
| 2001-10-30 | 620 | 630 | 620 | 627 | 240,000 | 6,270 |
| 2001-10-29 | 638 | 648 | 636 | 640 | 402,000 | 6,400 |
| 2001-10-26 | 633 | 638 | 625 | 632 | 304,000 | 6,320 |
| 2001-10-25 | 631 | 640 | 625 | 632 | 370,000 | 6,320 |
| 2001-10-24 | 614 | 647 | 614 | 640 | 658,000 | 6,400 |
| 2001-10-23 | 644 | 644 | 622 | 624 | 768,000 | 6,240 |
| 2001-10-22 | 628 | 647 | 618 | 647 | 2,050,000 | 6,470 |
| 2001-10-19 | 583 | 610 | 578 | 608 | 1,158,000 | 6,080 |
| 2001-10-18 | 580 | 583 | 575 | 583 | 275,000 | 5,830 |
| 2001-10-17 | 577 | 588 | 572 | 584 | 483,000 | 5,840 |
| 2001-10-16 | 594 | 598 | 571 | 581 | 1,074,000 | 5,810 |
| 2001-10-15 | 555 | 587 | 551 | 580 | 2,415,000 | 5,800 |
| 2001-10-12 | 531 | 555 | 531 | 547 | 548,000 | 5,470 |
| 2001-10-11 | 543 | 558 | 535 | 540 | 1,226,000 | 5,400 |
| 2001-10-10 | 500 | 540 | 495 | 524 | 564,000 | 5,240 |
| 2001-10-09 | 517 | 517 | 498 | 500 | 201,000 | 5,000 |
| 2001-10-05 | 520 | 520 | 512 | 517 | 274,000 | 5,170 |
| 2001-10-04 | 519 | 523 | 506 | 520 | 633,000 | 5,200 |
| 2001-10-03 | 500 | 519 | 498 | 509 | 855,000 | 5,090 |
| 2001-10-02 | 493 | 495 | 480 | 495 | 285,000 | 4,950 |
| 2001-10-01 | 492 | 499 | 481 | 496 | 486,000 | 4,960 |
| 2001-09-28 | 457 | 500 | 456 | 462 | 866,000 | 4,620 |
| 2001-09-27 | 428 | 445 | 427 | 441 | 448,000 | 4,410 |
| 2001-09-26 | 420 | 429 | 413 | 418 | 320,000 | 4,180 |
| 2001-09-25 | 456 | 460 | 420 | 423 | 510,000 | 4,230 |
| 2001-09-21 | 450 | 457 | 440 | 446 | 414,000 | 4,460 |
| 2001-09-20 | 479 | 479 | 452 | 456 | 305,000 | 4,560 |
| 2001-09-19 | 470 | 483 | 470 | 475 | 297,000 | 4,750 |
| 2001-09-18 | 456 | 469 | 456 | 464 | 263,000 | 4,640 |
| 2001-09-17 | 478 | 478 | 451 | 451 | 367,000 | 4,510 |
| 2001-09-14 | 465 | 485 | 465 | 479 | 306,000 | 4,790 |
| 2001-09-13 | 452 | 460 | 452 | 460 | 197,000 | 4,600 |
| 2001-09-12 | 455 | 474 | 450 | 450 | 490,000 | 4,500 |
| 2001-09-11 | 500 | 500 | 480 | 484 | 219,000 | 4,840 |
| 2001-09-10 | 499 | 508 | 495 | 498 | 186,000 | 4,980 |
| 2001-09-07 | 511 | 518 | 510 | 514 | 138,000 | 5,140 |
| 2001-09-06 | 510 | 525 | 510 | 518 | 134,000 | 5,180 |
| 2001-09-05 | 528 | 528 | 508 | 510 | 203,000 | 5,100 |
| 2001-09-04 | 524 | 528 | 509 | 528 | 390,000 | 5,280 |
| 2001-09-03 | 525 | 534 | 510 | 516 | 633,000 | 5,160 |
| 2001-08-31 | 485 | 516 | 484 | 507 | 504,000 | 5,070 |
| 2001-08-30 | 483 | 496 | 480 | 495 | 257,000 | 4,950 |
| 2001-08-29 | 501 | 501 | 482 | 495 | 775,000 | 4,950 |
| 2001-08-28 | 538 | 538 | 504 | 509 | 546,000 | 5,090 |
| 2001-08-27 | 538 | 538 | 530 | 535 | 407,000 | 5,350 |
| 2001-08-24 | 550 | 554 | 521 | 538 | 1,473,000 | 5,380 |
| 2001-08-23 | 547 | 550 | 540 | 547 | 766,000 | 5,470 |
| 2001-08-22 | 535 | 543 | 532 | 543 | 959,000 | 5,430 |
| 2001-08-21 | 517 | 533 | 516 | 529 | 988,000 | 5,290 |
| 2001-08-20 | 517 | 517 | 506 | 513 | 184,000 | 5,130 |
| 2001-08-17 | 509 | 520 | 503 | 507 | 400,000 | 5,070 |
| 2001-08-16 | 500 | 504 | 495 | 496 | 322,000 | 4,960 |
| 2001-08-15 | 512 | 517 | 502 | 511 | 435,000 | 5,110 |
| 2001-08-14 | 486 | 499 | 485 | 487 | 428,000 | 4,870 |
| 2001-08-13 | 520 | 520 | 491 | 491 | 222,000 | 4,910 |
| 2001-08-10 | 508 | 518 | 508 | 514 | 200,000 | 5,140 |
| 2001-08-09 | 510 | 522 | 507 | 511 | 201,000 | 5,110 |
| 2001-08-08 | 515 | 523 | 504 | 520 | 765,000 | 5,200 |
| 2001-08-07 | 511 | 536 | 510 | 523 | 1,206,000 | 5,230 |
| 2001-08-06 | 471 | 518 | 470 | 505 | 1,508,000 | 5,050 |
| 2001-08-03 | 474 | 476 | 460 | 461 | 813,000 | 4,610 |
| 2001-08-02 | 470 | 494 | 466 | 469 | 1,259,000 | 4,690 |
| 2001-08-01 | 481 | 481 | 470 | 475 | 219,000 | 4,750 |
| 2001-07-31 | 476 | 480 | 459 | 480 | 446,000 | 4,800 |
| 2001-07-30 | 509 | 509 | 476 | 491 | 237,000 | 4,910 |
| 2001-07-27 | 493 | 510 | 489 | 502 | 472,000 | 5,020 |
| 2001-07-26 | 478 | 484 | 470 | 484 | 154,000 | 4,840 |
| 2001-07-25 | 468 | 480 | 460 | 473 | 265,000 | 4,730 |
| 2001-07-24 | 444 | 468 | 444 | 468 | 498,000 | 4,680 |
| 2001-07-23 | 475 | 476 | 450 | 459 | 407,000 | 4,590 |
| 2001-07-19 | 493 | 498 | 487 | 489 | 309,000 | 4,890 |
| 2001-07-18 | 520 | 524 | 503 | 503 | 251,000 | 5,030 |
| 2001-07-17 | 510 | 520 | 510 | 520 | 393,000 | 5,200 |
| 2001-07-16 | 510 | 520 | 501 | 520 | 207,000 | 5,200 |
| 2001-07-13 | 527 | 537 | 513 | 520 | 455,000 | 5,200 |
| 2001-07-12 | 502 | 509 | 495 | 507 | 258,000 | 5,070 |
| 2001-07-11 | 498 | 511 | 492 | 502 | 477,000 | 5,020 |
| 2001-07-10 | 491 | 505 | 484 | 503 | 366,000 | 5,030 |
| 2001-07-09 | 493 | 508 | 486 | 497 | 531,000 | 4,970 |
| 2001-07-06 | 530 | 537 | 516 | 521 | 349,000 | 5,210 |
| 2001-07-05 | 548 | 552 | 531 | 540 | 414,000 | 5,400 |
| 2001-07-04 | 556 | 557 | 547 | 552 | 1,081,000 | 5,520 |
| 2001-07-03 | 530 | 552 | 526 | 550 | 2,463,000 | 5,500 |
| 2001-07-02 | 505 | 529 | 505 | 528 | 524,000 | 5,280 |
| 2001-06-29 | 503 | 520 | 490 | 515 | 566,000 | 5,150 |
| 2001-06-28 | 500 | 501 | 482 | 501 | 507,000 | 5,010 |
| 2001-06-27 | 501 | 515 | 500 | 507 | 514,000 | 5,070 |
| 2001-06-26 | 530 | 545 | 521 | 521 | 1,827,000 | 5,210 |
| 2001-06-25 | 507 | 525 | 491 | 525 | 1,154,000 | 5,250 |
| 2001-06-22 | 484 | 550 | 484 | 510 | 3,470,000 | 5,100 |
| 2001-06-21 | 420 | 493 | 420 | 485 | 2,340,000 | 4,850 |
| 2001-06-20 | 430 | 432 | 413 | 418 | 918,000 | 4,180 |
| 2001-06-19 | 406 | 428 | 405 | 428 | 1,558,000 | 4,280 |
| 2001-06-18 | 398 | 412 | 395 | 406 | 2,138,000 | 4,060 |
| 2001-06-15 | 372 | 389 | 366 | 389 | 1,061,000 | 3,890 |
| 2001-06-14 | 362 | 365 | 350 | 350 | 76,000 | 3,500 |
| 2001-06-13 | 367 | 370 | 360 | 362 | 91,000 | 3,620 |
| 2001-06-12 | 368 | 368 | 366 | 367 | 141,000 | 3,670 |
| 2001-06-11 | 370 | 372 | 365 | 369 | 84,000 | 3,690 |
| 2001-06-08 | 379 | 379 | 373 | 373 | 319,000 | 3,730 |
| 2001-06-07 | 379 | 383 | 370 | 375 | 410,000 | 3,750 |
| 2001-06-06 | 360 | 385 | 360 | 381 | 866,000 | 3,810 |
| 2001-06-05 | 355 | 360 | 351 | 358 | 88,000 | 3,580 |
| 2001-06-04 | 355 | 355 | 351 | 353 | 115,000 | 3,530 |
| 2001-06-01 | 351 | 360 | 351 | 356 | 98,000 | 3,560 |
| 2001-05-31 | 351 | 353 | 346 | 351 | 130,000 | 3,510 |
| 2001-05-30 | 360 | 365 | 356 | 358 | 92,000 | 3,580 |
| 2001-05-29 | 356 | 369 | 355 | 360 | 123,000 | 3,600 |
| 2001-05-28 | 370 | 372 | 360 | 360 | 110,000 | 3,600 |
| 2001-05-25 | 372 | 375 | 366 | 374 | 322,000 | 3,740 |
| 2001-05-24 | 354 | 380 | 349 | 371 | 376,000 | 3,710 |
| 2001-05-23 | 350 | 354 | 348 | 354 | 340,000 | 3,540 |
| 2001-05-22 | 342 | 351 | 342 | 350 | 220,000 | 3,500 |
| 2001-05-21 | 340 | 345 | 340 | 342 | 91,000 | 3,420 |
| 2001-05-18 | 335 | 337 | 333 | 334 | 127,000 | 3,340 |
| 2001-05-17 | 334 | 337 | 330 | 335 | 83,000 | 3,350 |
| 2001-05-16 | 335 | 338 | 332 | 334 | 44,000 | 3,340 |
| 2001-05-15 | 328 | 337 | 328 | 332 | 124,000 | 3,320 |
| 2001-05-14 | 331 | 333 | 328 | 328 | 62,000 | 3,280 |
| 2001-05-11 | 340 | 340 | 333 | 333 | 68,000 | 3,330 |
| 2001-05-10 | 336 | 344 | 332 | 342 | 93,000 | 3,420 |
| 2001-05-09 | 340 | 341 | 332 | 336 | 64,000 | 3,360 |
| 2001-05-08 | 349 | 350 | 341 | 341 | 81,000 | 3,410 |
| 2001-05-07 | 347 | 350 | 340 | 349 | 100,000 | 3,490 |
| 2001-05-02 | 351 | 351 | 344 | 347 | 78,000 | 3,470 |
| 2001-05-01 | 347 | 355 | 347 | 350 | 223,000 | 3,500 |
| 2001-04-27 | 345 | 350 | 340 | 347 | 123,000 | 3,470 |
| 2001-04-26 | 345 | 350 | 345 | 348 | 286,000 | 3,480 |
| 2001-04-25 | 329 | 345 | 329 | 345 | 189,000 | 3,450 |
| 2001-04-24 | 329 | 335 | 320 | 327 | 116,000 | 3,270 |
| 2001-04-23 | 335 | 337 | 334 | 336 | 103,000 | 3,360 |
| 2001-04-20 | 340 | 340 | 330 | 335 | 162,000 | 3,350 |
| 2001-04-19 | 340 | 340 | 325 | 330 | 175,000 | 3,300 |
| 2001-04-18 | 343 | 343 | 332 | 335 | 193,000 | 3,350 |
| 2001-04-17 | 340 | 340 | 335 | 339 | 148,000 | 3,390 |
| 2001-04-16 | 330 | 343 | 329 | 341 | 314,000 | 3,410 |
| 2001-04-13 | 316 | 330 | 316 | 330 | 326,000 | 3,300 |
| 2001-04-12 | 320 | 325 | 315 | 317 | 163,000 | 3,170 |
| 2001-04-11 | 312 | 325 | 312 | 323 | 542,000 | 3,230 |
| 2001-04-10 | 301 | 307 | 301 | 307 | 150,000 | 3,070 |
| 2001-04-09 | 300 | 300 | 297 | 299 | 88,000 | 2,990 |
| 2001-04-06 | 299 | 302 | 290 | 299 | 279,000 | 2,990 |
| 2001-04-05 | 295 | 299 | 295 | 297 | 171,000 | 2,970 |
| 2001-04-04 | 291 | 297 | 290 | 295 | 153,000 | 2,950 |
| 2001-04-03 | 288 | 290 | 285 | 290 | 83,000 | 2,900 |
| 2001-04-02 | 288 | 288 | 282 | 288 | 51,000 | 2,880 |
| 2001-03-30 | 286 | 290 | 285 | 285 | 106,000 | 2,850 |
| 2001-03-29 | 279 | 288 | 279 | 286 | 184,000 | 2,860 |
| 2001-03-28 | 279 | 280 | 275 | 275 | 72,000 | 2,750 |
| 2001-03-27 | 280 | 280 | 277 | 278 | 67,000 | 2,780 |
| 2001-03-26 | 276 | 280 | 271 | 280 | 187,000 | 2,800 |
| 2001-03-23 | 268 | 272 | 268 | 271 | 73,000 | 2,710 |
| 2001-03-22 | 273 | 274 | 260 | 268 | 112,000 | 2,680 |
| 2001-03-21 | 268 | 270 | 265 | 270 | 165,000 | 2,700 |
| 2001-03-19 | 260 | 263 | 259 | 263 | 77,000 | 2,630 |
| 2001-03-16 | 259 | 264 | 254 | 254 | 99,000 | 2,540 |
| 2001-03-15 | 250 | 258 | 247 | 258 | 53,000 | 2,580 |
| 2001-03-14 | 251 | 254 | 249 | 251 | 47,000 | 2,510 |
| 2001-03-13 | 249 | 252 | 245 | 252 | 177,000 | 2,520 |
| 2001-03-12 | 240 | 254 | 240 | 254 | 534,000 | 2,540 |
| 2001-03-09 | 259 | 263 | 259 | 260 | 205,000 | 2,600 |
| 2001-03-08 | 262 | 265 | 262 | 264 | 25,000 | 2,640 |
| 2001-03-07 | 267 | 267 | 263 | 265 | 22,000 | 2,650 |
| 2001-03-06 | 261 | 264 | 261 | 264 | 17,000 | 2,640 |
| 2001-03-05 | 260 | 265 | 260 | 260 | 81,000 | 2,600 |
| 2001-03-02 | 267 | 269 | 258 | 258 | 149,000 | 2,580 |
| 2001-03-01 | 266 | 272 | 265 | 270 | 71,000 | 2,700 |
| 2001-02-28 | 269 | 270 | 266 | 266 | 82,000 | 2,660 |
| 2001-02-27 | 267 | 272 | 267 | 267 | 103,000 | 2,670 |
| 2001-02-26 | 271 | 273 | 266 | 266 | 69,000 | 2,660 |
| 2001-02-23 | 259 | 271 | 258 | 270 | 215,000 | 2,700 |
| 2001-02-22 | 258 | 259 | 258 | 258 | 36,000 | 2,580 |
| 2001-02-21 | 260 | 262 | 260 | 260 | 48,000 | 2,600 |
| 2001-02-20 | 266 | 266 | 260 | 263 | 91,000 | 2,630 |
| 2001-02-19 | 262 | 262 | 260 | 261 | 42,000 | 2,610 |
| 2001-02-16 | 260 | 261 | 260 | 260 | 49,000 | 2,600 |
| 2001-02-15 | 260 | 266 | 260 | 262 | 80,000 | 2,620 |
| 2001-02-14 | 263 | 264 | 261 | 263 | 17,000 | 2,630 |
| 2001-02-13 | 260 | 263 | 259 | 263 | 60,000 | 2,630 |
| 2001-02-09 | 257 | 260 | 257 | 258 | 29,000 | 2,580 |
| 2001-02-08 | 261 | 261 | 257 | 257 | 84,000 | 2,570 |
| 2001-02-07 | 260 | 263 | 260 | 260 | 14,000 | 2,600 |
| 2001-02-06 | 259 | 265 | 259 | 260 | 36,000 | 2,600 |
| 2001-02-05 | 259 | 268 | 258 | 268 | 129,000 | 2,680 |
| 2001-02-02 | 258 | 261 | 258 | 259 | 27,000 | 2,590 |
| 2001-02-01 | 258 | 259 | 257 | 259 | 38,000 | 2,590 |
| 2001-01-31 | 260 | 261 | 259 | 259 | 74,000 | 2,590 |
| 2001-01-30 | 263 | 263 | 259 | 261 | 63,000 | 2,610 |
| 2001-01-29 | 261 | 265 | 261 | 261 | 73,000 | 2,610 |
| 2001-01-26 | 260 | 261 | 260 | 260 | 58,000 | 2,600 |
| 2001-01-25 | 260 | 262 | 260 | 260 | 42,000 | 2,600 |
| 2001-01-24 | 262 | 262 | 260 | 260 | 41,000 | 2,600 |
| 2001-01-23 | 261 | 265 | 261 | 261 | 44,000 | 2,610 |
| 2001-01-22 | 275 | 275 | 262 | 262 | 76,000 | 2,620 |
| 2001-01-19 | 280 | 280 | 265 | 265 | 88,000 | 2,650 |
| 2001-01-18 | 261 | 270 | 260 | 270 | 112,000 | 2,700 |
| 2001-01-17 | 261 | 261 | 260 | 260 | 46,000 | 2,600 |
| 2001-01-16 | 261 | 263 | 257 | 261 | 58,000 | 2,610 |
| 2001-01-15 | 265 | 265 | 260 | 260 | 61,000 | 2,600 |
| 2001-01-12 | 260 | 265 | 260 | 262 | 38,000 | 2,620 |
| 2001-01-11 | 268 | 268 | 265 | 265 | 49,000 | 2,650 |
| 2001-01-10 | 265 | 269 | 264 | 269 | 46,000 | 2,690 |
| 2001-01-09 | 265 | 265 | 263 | 264 | 34,000 | 2,640 |
| 2001-01-05 | 260 | 270 | 260 | 265 | 41,000 | 2,650 |
| 2001-01-04 | 274 | 276 | 265 | 265 | 37,000 | 2,650 |
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
