8011 (株)三陽商会 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 562 | 565 | 561 | 562 | 60,000 | 5,620 |
| 2002-12-27 | 561 | 567 | 560 | 562 | 241,000 | 5,620 |
| 2002-12-26 | 542 | 561 | 537 | 561 | 302,000 | 5,610 |
| 2002-12-25 | 552 | 555 | 541 | 545 | 338,000 | 5,450 |
| 2002-12-24 | 561 | 569 | 552 | 560 | 884,000 | 5,600 |
| 2002-12-20 | 560 | 574 | 560 | 566 | 470,000 | 5,660 |
| 2002-12-19 | 574 | 574 | 564 | 570 | 322,000 | 5,700 |
| 2002-12-18 | 576 | 580 | 574 | 574 | 265,000 | 5,740 |
| 2002-12-17 | 585 | 585 | 575 | 578 | 371,000 | 5,780 |
| 2002-12-16 | 575 | 590 | 575 | 581 | 448,000 | 5,810 |
| 2002-12-13 | 588 | 594 | 577 | 584 | 685,000 | 5,840 |
| 2002-12-12 | 590 | 593 | 589 | 591 | 190,000 | 5,910 |
| 2002-12-11 | 590 | 593 | 589 | 589 | 297,000 | 5,890 |
| 2002-12-10 | 597 | 599 | 591 | 593 | 412,000 | 5,930 |
| 2002-12-09 | 593 | 598 | 591 | 597 | 189,000 | 5,970 |
| 2002-12-06 | 597 | 599 | 591 | 596 | 236,000 | 5,960 |
| 2002-12-05 | 600 | 603 | 598 | 599 | 305,000 | 5,990 |
| 2002-12-04 | 607 | 609 | 602 | 609 | 211,000 | 6,090 |
| 2002-12-03 | 615 | 615 | 608 | 611 | 584,000 | 6,110 |
| 2002-12-02 | 603 | 610 | 596 | 605 | 435,000 | 6,050 |
| 2002-11-29 | 590 | 607 | 586 | 600 | 483,000 | 6,000 |
| 2002-11-28 | 595 | 597 | 586 | 590 | 276,000 | 5,900 |
| 2002-11-27 | 570 | 590 | 570 | 585 | 273,000 | 5,850 |
| 2002-11-26 | 590 | 600 | 568 | 580 | 517,000 | 5,800 |
| 2002-11-25 | 594 | 604 | 594 | 600 | 238,000 | 6,000 |
| 2002-11-22 | 584 | 594 | 570 | 594 | 334,000 | 5,940 |
| 2002-11-21 | 572 | 580 | 572 | 576 | 221,000 | 5,760 |
| 2002-11-20 | 567 | 582 | 560 | 570 | 499,000 | 5,700 |
| 2002-11-19 | 591 | 592 | 548 | 557 | 535,000 | 5,570 |
| 2002-11-18 | 607 | 607 | 592 | 596 | 323,000 | 5,960 |
| 2002-11-15 | 600 | 602 | 590 | 600 | 226,000 | 6,000 |
| 2002-11-14 | 608 | 609 | 593 | 594 | 164,000 | 5,940 |
| 2002-11-13 | 607 | 611 | 602 | 611 | 271,000 | 6,110 |
| 2002-11-12 | 600 | 607 | 590 | 607 | 184,000 | 6,070 |
| 2002-11-11 | 605 | 605 | 596 | 600 | 190,000 | 6,000 |
| 2002-11-08 | 611 | 612 | 604 | 610 | 350,000 | 6,100 |
| 2002-11-07 | 613 | 614 | 606 | 614 | 460,000 | 6,140 |
| 2002-11-06 | 608 | 614 | 604 | 612 | 578,000 | 6,120 |
| 2002-11-05 | 602 | 605 | 596 | 602 | 1,025,000 | 6,020 |
| 2002-11-01 | 587 | 594 | 586 | 589 | 254,000 | 5,890 |
| 2002-10-31 | 593 | 595 | 585 | 585 | 294,000 | 5,850 |
| 2002-10-30 | 583 | 598 | 582 | 584 | 573,000 | 5,840 |
| 2002-10-29 | 606 | 610 | 591 | 591 | 292,000 | 5,910 |
| 2002-10-28 | 615 | 615 | 605 | 612 | 326,000 | 6,120 |
| 2002-10-25 | 614 | 630 | 611 | 620 | 2,724,000 | 6,200 |
| 2002-10-24 | 611 | 612 | 598 | 604 | 999,000 | 6,040 |
| 2002-10-23 | 620 | 623 | 610 | 616 | 460,000 | 6,160 |
| 2002-10-22 | 638 | 640 | 625 | 628 | 527,000 | 6,280 |
| 2002-10-21 | 622 | 630 | 619 | 628 | 614,000 | 6,280 |
| 2002-10-18 | 625 | 625 | 616 | 616 | 339,000 | 6,160 |
| 2002-10-17 | 618 | 630 | 612 | 621 | 996,000 | 6,210 |
| 2002-10-16 | 670 | 673 | 637 | 638 | 600,000 | 6,380 |
| 2002-10-15 | 675 | 684 | 667 | 670 | 313,000 | 6,700 |
| 2002-10-11 | 664 | 671 | 645 | 645 | 633,000 | 6,450 |
| 2002-10-10 | 677 | 677 | 653 | 665 | 487,000 | 6,650 |
| 2002-10-09 | 697 | 697 | 677 | 684 | 247,000 | 6,840 |
| 2002-10-08 | 693 | 698 | 680 | 697 | 276,000 | 6,970 |
| 2002-10-07 | 698 | 710 | 691 | 701 | 463,000 | 7,010 |
| 2002-10-04 | 687 | 695 | 684 | 695 | 140,000 | 6,950 |
| 2002-10-03 | 689 | 691 | 679 | 686 | 172,000 | 6,860 |
| 2002-10-02 | 694 | 694 | 679 | 681 | 190,000 | 6,810 |
| 2002-10-01 | 678 | 688 | 678 | 686 | 271,000 | 6,860 |
| 2002-09-30 | 677 | 697 | 677 | 695 | 185,000 | 6,950 |
| 2002-09-27 | 685 | 700 | 685 | 697 | 342,000 | 6,970 |
| 2002-09-26 | 676 | 685 | 676 | 683 | 138,000 | 6,830 |
| 2002-09-25 | 685 | 685 | 671 | 677 | 168,000 | 6,770 |
| 2002-09-24 | 674 | 690 | 665 | 688 | 309,000 | 6,880 |
| 2002-09-20 | 699 | 709 | 683 | 684 | 224,000 | 6,840 |
| 2002-09-19 | 710 | 721 | 692 | 694 | 331,000 | 6,940 |
| 2002-09-18 | 699 | 700 | 687 | 700 | 280,000 | 7,000 |
| 2002-09-17 | 679 | 699 | 679 | 699 | 228,000 | 6,990 |
| 2002-09-13 | 670 | 683 | 670 | 677 | 293,000 | 6,770 |
| 2002-09-12 | 687 | 690 | 678 | 687 | 115,000 | 6,870 |
| 2002-09-11 | 685 | 689 | 676 | 687 | 135,000 | 6,870 |
| 2002-09-10 | 697 | 699 | 670 | 684 | 330,000 | 6,840 |
| 2002-09-09 | 675 | 693 | 675 | 693 | 209,000 | 6,930 |
| 2002-09-06 | 669 | 680 | 660 | 675 | 173,000 | 6,750 |
| 2002-09-05 | 664 | 685 | 662 | 675 | 374,000 | 6,750 |
| 2002-09-04 | 657 | 670 | 653 | 654 | 180,000 | 6,540 |
| 2002-09-03 | 656 | 673 | 651 | 667 | 245,000 | 6,670 |
| 2002-09-02 | 683 | 683 | 666 | 666 | 215,000 | 6,660 |
| 2002-08-30 | 687 | 688 | 679 | 685 | 265,000 | 6,850 |
| 2002-08-29 | 689 | 689 | 675 | 687 | 145,000 | 6,870 |
| 2002-08-28 | 695 | 704 | 682 | 690 | 172,000 | 6,900 |
| 2002-08-27 | 700 | 708 | 693 | 704 | 167,000 | 7,040 |
| 2002-08-26 | 691 | 710 | 690 | 710 | 292,000 | 7,100 |
| 2002-08-23 | 719 | 725 | 682 | 685 | 548,000 | 6,850 |
| 2002-08-22 | 720 | 720 | 706 | 715 | 342,000 | 7,150 |
| 2002-08-21 | 736 | 736 | 715 | 716 | 264,000 | 7,160 |
| 2002-08-20 | 740 | 743 | 728 | 738 | 332,000 | 7,380 |
| 2002-08-19 | 735 | 740 | 725 | 733 | 357,000 | 7,330 |
| 2002-08-16 | 725 | 732 | 719 | 732 | 297,000 | 7,320 |
| 2002-08-15 | 730 | 732 | 714 | 722 | 486,000 | 7,220 |
| 2002-08-14 | 717 | 727 | 708 | 723 | 565,000 | 7,230 |
| 2002-08-13 | 694 | 717 | 685 | 717 | 334,000 | 7,170 |
| 2002-08-12 | 710 | 715 | 685 | 685 | 182,000 | 6,850 |
| 2002-08-09 | 699 | 711 | 691 | 708 | 623,000 | 7,080 |
| 2002-08-08 | 680 | 699 | 680 | 694 | 356,000 | 6,940 |
| 2002-08-07 | 682 | 684 | 678 | 680 | 159,000 | 6,800 |
| 2002-08-06 | 660 | 685 | 660 | 685 | 332,000 | 6,850 |
| 2002-08-05 | 680 | 694 | 671 | 673 | 425,000 | 6,730 |
| 2002-08-02 | 632 | 707 | 631 | 700 | 1,552,000 | 7,000 |
| 2002-08-01 | 621 | 632 | 616 | 631 | 339,000 | 6,310 |
| 2002-07-31 | 627 | 630 | 622 | 622 | 172,000 | 6,220 |
| 2002-07-30 | 622 | 634 | 622 | 630 | 112,000 | 6,300 |
| 2002-07-29 | 625 | 630 | 620 | 624 | 94,000 | 6,240 |
| 2002-07-26 | 641 | 641 | 620 | 620 | 150,000 | 6,200 |
| 2002-07-25 | 658 | 663 | 611 | 611 | 170,000 | 6,110 |
| 2002-07-24 | 640 | 665 | 640 | 648 | 342,000 | 6,480 |
| 2002-07-23 | 638 | 653 | 636 | 650 | 208,000 | 6,500 |
| 2002-07-22 | 625 | 644 | 622 | 644 | 131,000 | 6,440 |
| 2002-07-19 | 638 | 638 | 626 | 626 | 94,000 | 6,260 |
| 2002-07-18 | 635 | 635 | 626 | 630 | 116,000 | 6,300 |
| 2002-07-17 | 623 | 632 | 622 | 629 | 176,000 | 6,290 |
| 2002-07-16 | 640 | 649 | 621 | 625 | 160,000 | 6,250 |
| 2002-07-15 | 622 | 637 | 620 | 630 | 224,000 | 6,300 |
| 2002-07-12 | 641 | 655 | 635 | 635 | 214,000 | 6,350 |
| 2002-07-11 | 650 | 654 | 647 | 649 | 157,000 | 6,490 |
| 2002-07-10 | 661 | 674 | 651 | 655 | 173,000 | 6,550 |
| 2002-07-09 | 665 | 674 | 642 | 663 | 428,000 | 6,630 |
| 2002-07-08 | 685 | 685 | 664 | 664 | 179,000 | 6,640 |
| 2002-07-05 | 670 | 685 | 660 | 679 | 279,000 | 6,790 |
| 2002-07-04 | 670 | 680 | 665 | 675 | 242,000 | 6,750 |
| 2002-07-03 | 669 | 680 | 666 | 680 | 153,000 | 6,800 |
| 2002-07-02 | 670 | 675 | 657 | 675 | 195,000 | 6,750 |
| 2002-07-01 | 665 | 670 | 655 | 664 | 141,000 | 6,640 |
| 2002-06-28 | 670 | 670 | 655 | 665 | 200,000 | 6,650 |
| 2002-06-27 | 647 | 656 | 644 | 648 | 274,000 | 6,480 |
| 2002-06-26 | 660 | 667 | 650 | 650 | 279,000 | 6,500 |
| 2002-06-25 | 656 | 671 | 656 | 663 | 291,000 | 6,630 |
| 2002-06-24 | 652 | 668 | 644 | 666 | 313,000 | 6,660 |
| 2002-06-21 | 650 | 676 | 645 | 662 | 485,000 | 6,620 |
| 2002-06-20 | 633 | 649 | 626 | 645 | 240,000 | 6,450 |
| 2002-06-19 | 640 | 642 | 621 | 624 | 261,000 | 6,240 |
| 2002-06-18 | 644 | 647 | 631 | 639 | 346,000 | 6,390 |
| 2002-06-17 | 649 | 659 | 635 | 654 | 233,000 | 6,540 |
| 2002-06-14 | 655 | 660 | 650 | 657 | 510,000 | 6,570 |
| 2002-06-13 | 675 | 676 | 654 | 655 | 255,000 | 6,550 |
| 2002-06-12 | 680 | 682 | 671 | 676 | 377,000 | 6,760 |
| 2002-06-11 | 681 | 687 | 667 | 667 | 374,000 | 6,670 |
| 2002-06-10 | 675 | 690 | 675 | 682 | 537,000 | 6,820 |
| 2002-06-07 | 666 | 677 | 664 | 677 | 201,000 | 6,770 |
| 2002-06-06 | 685 | 685 | 670 | 670 | 646,000 | 6,700 |
| 2002-06-05 | 668 | 675 | 662 | 662 | 515,000 | 6,620 |
| 2002-06-04 | 687 | 687 | 662 | 662 | 573,000 | 6,620 |
| 2002-06-03 | 659 | 686 | 656 | 683 | 562,000 | 6,830 |
| 2002-05-31 | 669 | 677 | 660 | 660 | 889,000 | 6,600 |
| 2002-05-30 | 639 | 658 | 636 | 650 | 489,000 | 6,500 |
| 2002-05-29 | 638 | 651 | 636 | 639 | 231,000 | 6,390 |
| 2002-05-28 | 665 | 665 | 655 | 658 | 443,000 | 6,580 |
| 2002-05-27 | 650 | 670 | 649 | 664 | 739,000 | 6,640 |
| 2002-05-24 | 649 | 653 | 647 | 651 | 553,000 | 6,510 |
| 2002-05-23 | 641 | 645 | 634 | 634 | 430,000 | 6,340 |
| 2002-05-22 | 650 | 651 | 642 | 645 | 726,000 | 6,450 |
| 2002-05-21 | 638 | 648 | 632 | 648 | 365,000 | 6,480 |
| 2002-05-20 | 630 | 644 | 625 | 640 | 529,000 | 6,400 |
| 2002-05-17 | 629 | 629 | 621 | 622 | 207,000 | 6,220 |
| 2002-05-16 | 620 | 627 | 605 | 625 | 285,000 | 6,250 |
| 2002-05-15 | 616 | 623 | 612 | 619 | 343,000 | 6,190 |
| 2002-05-14 | 634 | 636 | 621 | 624 | 454,000 | 6,240 |
| 2002-05-13 | 629 | 635 | 621 | 634 | 271,000 | 6,340 |
| 2002-05-10 | 616 | 639 | 613 | 629 | 865,000 | 6,290 |
| 2002-05-09 | 600 | 625 | 593 | 620 | 1,344,000 | 6,200 |
| 2002-05-08 | 586 | 590 | 578 | 590 | 282,000 | 5,900 |
| 2002-05-07 | 580 | 580 | 574 | 577 | 287,000 | 5,770 |
| 2002-05-02 | 576 | 590 | 568 | 588 | 340,000 | 5,880 |
| 2002-05-01 | 563 | 580 | 556 | 580 | 156,000 | 5,800 |
| 2002-04-30 | 565 | 575 | 561 | 561 | 123,000 | 5,610 |
| 2002-04-26 | 575 | 575 | 565 | 569 | 135,000 | 5,690 |
| 2002-04-25 | 575 | 578 | 567 | 567 | 248,000 | 5,670 |
| 2002-04-24 | 563 | 574 | 556 | 572 | 240,000 | 5,720 |
| 2002-04-23 | 570 | 574 | 559 | 561 | 387,000 | 5,610 |
| 2002-04-22 | 567 | 570 | 555 | 565 | 332,000 | 5,650 |
| 2002-04-19 | 545 | 559 | 544 | 559 | 274,000 | 5,590 |
| 2002-04-18 | 544 | 554 | 544 | 548 | 148,000 | 5,480 |
| 2002-04-17 | 542 | 553 | 542 | 552 | 106,000 | 5,520 |
| 2002-04-16 | 541 | 545 | 539 | 545 | 139,000 | 5,450 |
| 2002-04-15 | 539 | 546 | 533 | 543 | 110,000 | 5,430 |
| 2002-04-12 | 535 | 539 | 530 | 539 | 185,000 | 5,390 |
| 2002-04-11 | 546 | 551 | 536 | 536 | 157,000 | 5,360 |
| 2002-04-10 | 546 | 557 | 541 | 552 | 157,000 | 5,520 |
| 2002-04-09 | 550 | 553 | 541 | 542 | 122,000 | 5,420 |
| 2002-04-08 | 558 | 558 | 552 | 553 | 90,000 | 5,530 |
| 2002-04-05 | 554 | 558 | 551 | 555 | 137,000 | 5,550 |
| 2002-04-04 | 559 | 562 | 551 | 551 | 209,000 | 5,510 |
| 2002-04-03 | 556 | 562 | 551 | 560 | 347,000 | 5,600 |
| 2002-04-02 | 555 | 557 | 551 | 556 | 314,000 | 5,560 |
| 2002-04-01 | 559 | 559 | 543 | 550 | 221,000 | 5,500 |
| 2002-03-29 | 550 | 550 | 545 | 545 | 151,000 | 5,450 |
| 2002-03-28 | 553 | 554 | 547 | 550 | 243,000 | 5,500 |
| 2002-03-27 | 538 | 553 | 534 | 553 | 378,000 | 5,530 |
| 2002-03-26 | 538 | 547 | 530 | 538 | 305,000 | 5,380 |
| 2002-03-25 | 531 | 538 | 529 | 536 | 278,000 | 5,360 |
| 2002-03-22 | 530 | 536 | 526 | 529 | 226,000 | 5,290 |
| 2002-03-20 | 530 | 532 | 525 | 526 | 280,000 | 5,260 |
| 2002-03-19 | 528 | 530 | 522 | 528 | 227,000 | 5,280 |
| 2002-03-18 | 522 | 526 | 520 | 520 | 185,000 | 5,200 |
| 2002-03-15 | 511 | 530 | 511 | 526 | 357,000 | 5,260 |
| 2002-03-14 | 510 | 516 | 505 | 507 | 238,000 | 5,070 |
| 2002-03-13 | 522 | 525 | 510 | 511 | 421,000 | 5,110 |
| 2002-03-12 | 529 | 530 | 513 | 520 | 404,000 | 5,200 |
| 2002-03-11 | 528 | 533 | 521 | 528 | 390,000 | 5,280 |
| 2002-03-08 | 508 | 526 | 508 | 519 | 603,000 | 5,190 |
| 2002-03-07 | 509 | 511 | 501 | 506 | 892,000 | 5,060 |
| 2002-03-06 | 518 | 523 | 512 | 515 | 590,000 | 5,150 |
| 2002-03-05 | 553 | 555 | 522 | 523 | 549,000 | 5,230 |
| 2002-03-04 | 550 | 559 | 532 | 543 | 427,000 | 5,430 |
| 2002-03-01 | 532 | 540 | 532 | 532 | 154,000 | 5,320 |
| 2002-02-28 | 535 | 549 | 534 | 540 | 285,000 | 5,400 |
| 2002-02-27 | 532 | 542 | 530 | 535 | 388,000 | 5,350 |
| 2002-02-26 | 549 | 554 | 530 | 535 | 430,000 | 5,350 |
| 2002-02-25 | 575 | 575 | 549 | 549 | 377,000 | 5,490 |
| 2002-02-22 | 547 | 580 | 546 | 565 | 761,000 | 5,650 |
| 2002-02-21 | 555 | 559 | 541 | 552 | 473,000 | 5,520 |
| 2002-02-20 | 526 | 555 | 520 | 546 | 422,000 | 5,460 |
| 2002-02-19 | 533 | 533 | 515 | 528 | 179,000 | 5,280 |
| 2002-02-18 | 519 | 533 | 517 | 533 | 303,000 | 5,330 |
| 2002-02-15 | 510 | 513 | 503 | 512 | 205,000 | 5,120 |
| 2002-02-14 | 505 | 514 | 502 | 502 | 183,000 | 5,020 |
| 2002-02-13 | 499 | 509 | 499 | 504 | 143,000 | 5,040 |
| 2002-02-12 | 503 | 506 | 498 | 505 | 145,000 | 5,050 |
| 2002-02-08 | 510 | 513 | 493 | 493 | 276,000 | 4,930 |
| 2002-02-07 | 488 | 502 | 485 | 493 | 258,000 | 4,930 |
| 2002-02-06 | 491 | 497 | 490 | 493 | 261,000 | 4,930 |
| 2002-02-05 | 510 | 515 | 498 | 498 | 262,000 | 4,980 |
| 2002-02-04 | 512 | 523 | 510 | 513 | 154,000 | 5,130 |
| 2002-02-01 | 520 | 525 | 511 | 511 | 324,000 | 5,110 |
| 2002-01-31 | 523 | 527 | 510 | 510 | 202,000 | 5,100 |
| 2002-01-30 | 510 | 522 | 509 | 522 | 129,000 | 5,220 |
| 2002-01-29 | 522 | 522 | 512 | 513 | 80,000 | 5,130 |
| 2002-01-28 | 521 | 529 | 513 | 523 | 184,000 | 5,230 |
| 2002-01-25 | 515 | 530 | 509 | 526 | 462,000 | 5,260 |
| 2002-01-24 | 504 | 521 | 504 | 513 | 249,000 | 5,130 |
| 2002-01-23 | 510 | 525 | 510 | 514 | 146,000 | 5,140 |
| 2002-01-22 | 529 | 529 | 516 | 528 | 173,000 | 5,280 |
| 2002-01-21 | 536 | 536 | 529 | 532 | 210,000 | 5,320 |
| 2002-01-18 | 523 | 535 | 513 | 535 | 422,000 | 5,350 |
| 2002-01-17 | 528 | 534 | 520 | 523 | 737,000 | 5,230 |
| 2002-01-16 | 494 | 508 | 492 | 505 | 284,000 | 5,050 |
| 2002-01-15 | 490 | 500 | 489 | 495 | 195,000 | 4,950 |
| 2002-01-11 | 527 | 527 | 508 | 510 | 451,000 | 5,100 |
| 2002-01-10 | 500 | 512 | 483 | 507 | 750,000 | 5,070 |
| 2002-01-09 | 513 | 519 | 497 | 503 | 822,000 | 5,030 |
| 2002-01-08 | 536 | 548 | 520 | 521 | 328,000 | 5,210 |
| 2002-01-07 | 535 | 542 | 526 | 534 | 208,000 | 5,340 |
| 2002-01-04 | 539 | 545 | 535 | 535 | 56,000 | 5,350 |
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
