8011 (株)三陽商会 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 697 | 697 | 692 | 694 | 68,000 | 6,940 |
| 2003-12-29 | 688 | 694 | 679 | 693 | 179,000 | 6,930 |
| 2003-12-26 | 691 | 691 | 682 | 689 | 99,000 | 6,890 |
| 2003-12-25 | 691 | 695 | 688 | 691 | 228,000 | 6,910 |
| 2003-12-24 | 714 | 716 | 712 | 712 | 259,000 | 7,120 |
| 2003-12-22 | 714 | 715 | 710 | 714 | 193,000 | 7,140 |
| 2003-12-19 | 705 | 713 | 705 | 713 | 200,000 | 7,130 |
| 2003-12-18 | 706 | 710 | 701 | 703 | 90,000 | 7,030 |
| 2003-12-17 | 713 | 713 | 702 | 702 | 192,000 | 7,020 |
| 2003-12-16 | 709 | 712 | 704 | 712 | 290,000 | 7,120 |
| 2003-12-15 | 705 | 713 | 705 | 709 | 259,000 | 7,090 |
| 2003-12-12 | 709 | 710 | 702 | 703 | 332,000 | 7,030 |
| 2003-12-11 | 712 | 715 | 699 | 706 | 245,000 | 7,060 |
| 2003-12-10 | 712 | 717 | 705 | 712 | 112,000 | 7,120 |
| 2003-12-09 | 715 | 718 | 710 | 714 | 276,000 | 7,140 |
| 2003-12-08 | 715 | 720 | 708 | 709 | 73,000 | 7,090 |
| 2003-12-05 | 718 | 723 | 715 | 719 | 223,000 | 7,190 |
| 2003-12-04 | 720 | 726 | 717 | 720 | 246,000 | 7,200 |
| 2003-12-03 | 723 | 728 | 720 | 723 | 185,000 | 7,230 |
| 2003-12-02 | 721 | 730 | 721 | 723 | 240,000 | 7,230 |
| 2003-12-01 | 709 | 725 | 704 | 725 | 320,000 | 7,250 |
| 2003-11-28 | 706 | 710 | 703 | 710 | 221,000 | 7,100 |
| 2003-11-27 | 707 | 708 | 695 | 696 | 489,000 | 6,960 |
| 2003-11-26 | 701 | 711 | 701 | 707 | 326,000 | 7,070 |
| 2003-11-25 | 713 | 714 | 698 | 700 | 467,000 | 7,000 |
| 2003-11-21 | 708 | 717 | 708 | 713 | 640,000 | 7,130 |
| 2003-11-20 | 700 | 708 | 696 | 708 | 462,000 | 7,080 |
| 2003-11-19 | 673 | 690 | 673 | 690 | 140,000 | 6,900 |
| 2003-11-18 | 691 | 691 | 675 | 683 | 314,000 | 6,830 |
| 2003-11-17 | 707 | 710 | 688 | 694 | 460,000 | 6,940 |
| 2003-11-14 | 698 | 707 | 698 | 702 | 286,000 | 7,020 |
| 2003-11-13 | 697 | 702 | 693 | 701 | 257,000 | 7,010 |
| 2003-11-12 | 694 | 701 | 694 | 696 | 336,000 | 6,960 |
| 2003-11-11 | 701 | 704 | 679 | 697 | 432,000 | 6,970 |
| 2003-11-10 | 701 | 704 | 695 | 701 | 162,000 | 7,010 |
| 2003-11-07 | 700 | 715 | 699 | 701 | 318,000 | 7,010 |
| 2003-11-06 | 705 | 708 | 703 | 704 | 654,000 | 7,040 |
| 2003-11-05 | 699 | 715 | 699 | 715 | 672,000 | 7,150 |
| 2003-11-04 | 690 | 696 | 686 | 694 | 518,000 | 6,940 |
| 2003-10-31 | 670 | 679 | 670 | 676 | 235,000 | 6,760 |
| 2003-10-30 | 671 | 681 | 671 | 675 | 314,000 | 6,750 |
| 2003-10-29 | 694 | 699 | 675 | 681 | 499,000 | 6,810 |
| 2003-10-28 | 665 | 697 | 660 | 691 | 860,000 | 6,910 |
| 2003-10-27 | 681 | 684 | 672 | 673 | 311,000 | 6,730 |
| 2003-10-24 | 692 | 696 | 686 | 688 | 383,000 | 6,880 |
| 2003-10-23 | 695 | 696 | 672 | 680 | 404,000 | 6,800 |
| 2003-10-22 | 708 | 710 | 695 | 698 | 548,000 | 6,980 |
| 2003-10-21 | 711 | 712 | 703 | 704 | 372,000 | 7,040 |
| 2003-10-20 | 706 | 718 | 704 | 717 | 699,000 | 7,170 |
| 2003-10-17 | 710 | 712 | 703 | 706 | 744,000 | 7,060 |
| 2003-10-16 | 706 | 710 | 701 | 706 | 686,000 | 7,060 |
| 2003-10-15 | 711 | 718 | 707 | 707 | 280,000 | 7,070 |
| 2003-10-14 | 729 | 729 | 710 | 711 | 679,000 | 7,110 |
| 2003-10-10 | 723 | 725 | 711 | 723 | 858,000 | 7,230 |
| 2003-10-09 | 711 | 726 | 709 | 726 | 562,000 | 7,260 |
| 2003-10-08 | 705 | 711 | 704 | 709 | 437,000 | 7,090 |
| 2003-10-07 | 709 | 709 | 701 | 706 | 479,000 | 7,060 |
| 2003-10-06 | 710 | 712 | 701 | 702 | 920,000 | 7,020 |
| 2003-10-03 | 724 | 726 | 704 | 713 | 549,000 | 7,130 |
| 2003-10-02 | 726 | 733 | 716 | 721 | 344,000 | 7,210 |
| 2003-10-01 | 719 | 731 | 708 | 723 | 725,000 | 7,230 |
| 2003-09-30 | 720 | 725 | 713 | 722 | 293,000 | 7,220 |
| 2003-09-29 | 727 | 732 | 716 | 716 | 185,000 | 7,160 |
| 2003-09-26 | 729 | 735 | 723 | 727 | 229,000 | 7,270 |
| 2003-09-25 | 716 | 738 | 716 | 728 | 458,000 | 7,280 |
| 2003-09-24 | 726 | 731 | 708 | 715 | 488,000 | 7,150 |
| 2003-09-22 | 725 | 738 | 722 | 736 | 469,000 | 7,360 |
| 2003-09-19 | 748 | 754 | 723 | 735 | 589,000 | 7,350 |
| 2003-09-18 | 753 | 753 | 744 | 750 | 320,000 | 7,500 |
| 2003-09-17 | 753 | 768 | 749 | 753 | 464,000 | 7,530 |
| 2003-09-16 | 770 | 777 | 753 | 754 | 253,000 | 7,540 |
| 2003-09-12 | 747 | 775 | 745 | 768 | 700,000 | 7,680 |
| 2003-09-11 | 745 | 755 | 730 | 739 | 459,000 | 7,390 |
| 2003-09-10 | 743 | 759 | 742 | 755 | 401,000 | 7,550 |
| 2003-09-09 | 737 | 746 | 735 | 741 | 299,000 | 7,410 |
| 2003-09-08 | 729 | 739 | 729 | 733 | 192,000 | 7,330 |
| 2003-09-05 | 729 | 732 | 720 | 725 | 189,000 | 7,250 |
| 2003-09-04 | 741 | 747 | 727 | 729 | 418,000 | 7,290 |
| 2003-09-03 | 745 | 749 | 740 | 744 | 323,000 | 7,440 |
| 2003-09-02 | 750 | 750 | 738 | 739 | 260,000 | 7,390 |
| 2003-09-01 | 752 | 757 | 740 | 749 | 175,000 | 7,490 |
| 2003-08-29 | 735 | 740 | 717 | 732 | 588,000 | 7,320 |
| 2003-08-28 | 738 | 749 | 738 | 741 | 193,000 | 7,410 |
| 2003-08-27 | 755 | 761 | 731 | 731 | 236,000 | 7,310 |
| 2003-08-26 | 739 | 760 | 739 | 755 | 383,000 | 7,550 |
| 2003-08-25 | 770 | 770 | 735 | 738 | 399,000 | 7,380 |
| 2003-08-22 | 799 | 803 | 766 | 772 | 359,000 | 7,720 |
| 2003-08-21 | 770 | 800 | 766 | 799 | 429,000 | 7,990 |
| 2003-08-20 | 780 | 780 | 761 | 776 | 203,000 | 7,760 |
| 2003-08-19 | 764 | 780 | 753 | 780 | 288,000 | 7,800 |
| 2003-08-18 | 767 | 767 | 759 | 760 | 161,000 | 7,600 |
| 2003-08-15 | 764 | 765 | 745 | 752 | 204,000 | 7,520 |
| 2003-08-14 | 738 | 753 | 729 | 749 | 178,000 | 7,490 |
| 2003-08-13 | 715 | 740 | 715 | 728 | 220,000 | 7,280 |
| 2003-08-12 | 710 | 718 | 709 | 710 | 259,000 | 7,100 |
| 2003-08-11 | 705 | 720 | 699 | 715 | 134,000 | 7,150 |
| 2003-08-08 | 710 | 713 | 706 | 710 | 203,000 | 7,100 |
| 2003-08-07 | 710 | 715 | 710 | 711 | 147,000 | 7,110 |
| 2003-08-06 | 715 | 718 | 711 | 718 | 270,000 | 7,180 |
| 2003-08-05 | 703 | 712 | 696 | 705 | 251,000 | 7,050 |
| 2003-08-04 | 705 | 715 | 700 | 710 | 555,000 | 7,100 |
| 2003-08-01 | 698 | 701 | 694 | 695 | 291,000 | 6,950 |
| 2003-07-31 | 696 | 697 | 687 | 694 | 386,000 | 6,940 |
| 2003-07-30 | 710 | 715 | 691 | 693 | 183,000 | 6,930 |
| 2003-07-29 | 703 | 713 | 701 | 708 | 390,000 | 7,080 |
| 2003-07-28 | 700 | 703 | 695 | 695 | 212,000 | 6,950 |
| 2003-07-25 | 689 | 696 | 687 | 690 | 359,000 | 6,900 |
| 2003-07-24 | 707 | 712 | 685 | 685 | 298,000 | 6,850 |
| 2003-07-23 | 694 | 710 | 693 | 704 | 217,000 | 7,040 |
| 2003-07-22 | 696 | 713 | 692 | 704 | 156,000 | 7,040 |
| 2003-07-18 | 704 | 712 | 695 | 701 | 321,000 | 7,010 |
| 2003-07-17 | 713 | 725 | 700 | 706 | 276,000 | 7,060 |
| 2003-07-16 | 715 | 729 | 710 | 714 | 331,000 | 7,140 |
| 2003-07-15 | 745 | 748 | 734 | 738 | 224,000 | 7,380 |
| 2003-07-14 | 774 | 774 | 757 | 757 | 140,000 | 7,570 |
| 2003-07-11 | 754 | 760 | 745 | 754 | 162,000 | 7,540 |
| 2003-07-10 | 735 | 762 | 729 | 754 | 266,000 | 7,540 |
| 2003-07-09 | 737 | 737 | 730 | 731 | 198,000 | 7,310 |
| 2003-07-08 | 748 | 751 | 736 | 747 | 278,000 | 7,470 |
| 2003-07-07 | 747 | 762 | 736 | 758 | 372,000 | 7,580 |
| 2003-07-04 | 730 | 782 | 730 | 767 | 1,225,000 | 7,670 |
| 2003-07-03 | 731 | 731 | 718 | 722 | 281,000 | 7,220 |
| 2003-07-02 | 738 | 738 | 715 | 727 | 226,000 | 7,270 |
| 2003-07-01 | 726 | 726 | 716 | 716 | 134,000 | 7,160 |
| 2003-06-30 | 724 | 729 | 722 | 726 | 95,000 | 7,260 |
| 2003-06-27 | 725 | 732 | 711 | 726 | 167,000 | 7,260 |
| 2003-06-26 | 719 | 726 | 713 | 725 | 173,000 | 7,250 |
| 2003-06-25 | 710 | 717 | 707 | 712 | 114,000 | 7,120 |
| 2003-06-24 | 718 | 719 | 706 | 706 | 187,000 | 7,060 |
| 2003-06-23 | 729 | 729 | 720 | 722 | 105,000 | 7,220 |
| 2003-06-20 | 706 | 739 | 704 | 726 | 692,000 | 7,260 |
| 2003-06-19 | 701 | 702 | 688 | 688 | 166,000 | 6,880 |
| 2003-06-18 | 705 | 710 | 701 | 702 | 218,000 | 7,020 |
| 2003-06-17 | 701 | 712 | 700 | 705 | 351,000 | 7,050 |
| 2003-06-16 | 682 | 698 | 674 | 698 | 282,000 | 6,980 |
| 2003-06-13 | 686 | 686 | 673 | 674 | 436,000 | 6,740 |
| 2003-06-12 | 685 | 686 | 677 | 677 | 88,000 | 6,770 |
| 2003-06-11 | 674 | 686 | 674 | 682 | 174,000 | 6,820 |
| 2003-06-10 | 670 | 679 | 666 | 674 | 157,000 | 6,740 |
| 2003-06-09 | 676 | 678 | 669 | 670 | 133,000 | 6,700 |
| 2003-06-06 | 684 | 684 | 676 | 677 | 76,000 | 6,770 |
| 2003-06-05 | 687 | 687 | 679 | 685 | 148,000 | 6,850 |
| 2003-06-04 | 682 | 693 | 679 | 686 | 227,000 | 6,860 |
| 2003-06-03 | 667 | 681 | 665 | 678 | 268,000 | 6,780 |
| 2003-06-02 | 658 | 670 | 658 | 667 | 174,000 | 6,670 |
| 2003-05-30 | 672 | 672 | 666 | 667 | 108,000 | 6,670 |
| 2003-05-29 | 666 | 675 | 660 | 675 | 133,000 | 6,750 |
| 2003-05-28 | 665 | 665 | 652 | 657 | 129,000 | 6,570 |
| 2003-05-27 | 659 | 660 | 648 | 657 | 224,000 | 6,570 |
| 2003-05-26 | 680 | 680 | 661 | 662 | 393,000 | 6,620 |
| 2003-05-23 | 677 | 684 | 675 | 680 | 160,000 | 6,800 |
| 2003-05-22 | 689 | 689 | 678 | 678 | 161,000 | 6,780 |
| 2003-05-21 | 689 | 693 | 685 | 693 | 197,000 | 6,930 |
| 2003-05-20 | 680 | 688 | 675 | 688 | 193,000 | 6,880 |
| 2003-05-19 | 677 | 683 | 662 | 680 | 341,000 | 6,800 |
| 2003-05-16 | 655 | 671 | 655 | 667 | 199,000 | 6,670 |
| 2003-05-15 | 667 | 673 | 660 | 664 | 329,000 | 6,640 |
| 2003-05-14 | 669 | 675 | 663 | 665 | 274,000 | 6,650 |
| 2003-05-13 | 671 | 680 | 655 | 669 | 232,000 | 6,690 |
| 2003-05-12 | 690 | 690 | 680 | 681 | 308,000 | 6,810 |
| 2003-05-09 | 644 | 680 | 642 | 680 | 408,000 | 6,800 |
| 2003-05-08 | 645 | 653 | 640 | 650 | 593,000 | 6,500 |
| 2003-05-07 | 670 | 677 | 650 | 653 | 415,000 | 6,530 |
| 2003-05-06 | 683 | 695 | 676 | 690 | 608,000 | 6,900 |
| 2003-05-02 | 651 | 690 | 651 | 685 | 687,000 | 6,850 |
| 2003-05-01 | 634 | 647 | 630 | 647 | 255,000 | 6,470 |
| 2003-04-30 | 635 | 640 | 631 | 635 | 366,000 | 6,350 |
| 2003-04-28 | 626 | 637 | 626 | 637 | 223,000 | 6,370 |
| 2003-04-25 | 630 | 638 | 624 | 632 | 555,000 | 6,320 |
| 2003-04-24 | 615 | 635 | 615 | 631 | 562,000 | 6,310 |
| 2003-04-23 | 607 | 611 | 603 | 606 | 296,000 | 6,060 |
| 2003-04-22 | 600 | 604 | 598 | 598 | 421,000 | 5,980 |
| 2003-04-21 | 590 | 592 | 588 | 590 | 165,000 | 5,900 |
| 2003-04-18 | 598 | 598 | 586 | 589 | 134,000 | 5,890 |
| 2003-04-17 | 595 | 596 | 589 | 590 | 116,000 | 5,900 |
| 2003-04-16 | 595 | 595 | 584 | 592 | 143,000 | 5,920 |
| 2003-04-15 | 585 | 600 | 581 | 595 | 151,000 | 5,950 |
| 2003-04-14 | 585 | 590 | 576 | 580 | 229,000 | 5,800 |
| 2003-04-11 | 595 | 595 | 588 | 593 | 170,000 | 5,930 |
| 2003-04-10 | 600 | 601 | 581 | 585 | 160,000 | 5,850 |
| 2003-04-09 | 590 | 610 | 587 | 602 | 322,000 | 6,020 |
| 2003-04-08 | 591 | 591 | 580 | 580 | 76,000 | 5,800 |
| 2003-04-07 | 577 | 587 | 577 | 586 | 121,000 | 5,860 |
| 2003-04-04 | 585 | 586 | 575 | 576 | 113,000 | 5,760 |
| 2003-04-03 | 582 | 588 | 574 | 585 | 163,000 | 5,850 |
| 2003-04-02 | 586 | 586 | 573 | 579 | 154,000 | 5,790 |
| 2003-04-01 | 581 | 586 | 570 | 579 | 244,000 | 5,790 |
| 2003-03-31 | 600 | 600 | 581 | 581 | 145,000 | 5,810 |
| 2003-03-28 | 610 | 614 | 597 | 605 | 356,000 | 6,050 |
| 2003-03-27 | 583 | 603 | 583 | 602 | 436,000 | 6,020 |
| 2003-03-26 | 586 | 586 | 575 | 583 | 187,000 | 5,830 |
| 2003-03-25 | 581 | 590 | 577 | 587 | 203,000 | 5,870 |
| 2003-03-24 | 581 | 593 | 581 | 590 | 342,000 | 5,900 |
| 2003-03-20 | 575 | 579 | 571 | 574 | 461,000 | 5,740 |
| 2003-03-19 | 567 | 575 | 567 | 574 | 223,000 | 5,740 |
| 2003-03-18 | 567 | 572 | 563 | 564 | 335,000 | 5,640 |
| 2003-03-17 | 577 | 577 | 558 | 559 | 157,000 | 5,590 |
| 2003-03-14 | 573 | 583 | 565 | 577 | 692,000 | 5,770 |
| 2003-03-13 | 579 | 581 | 550 | 553 | 862,000 | 5,530 |
| 2003-03-12 | 591 | 591 | 577 | 579 | 335,000 | 5,790 |
| 2003-03-11 | 590 | 597 | 587 | 594 | 234,000 | 5,940 |
| 2003-03-10 | 600 | 603 | 590 | 600 | 381,000 | 6,000 |
| 2003-03-07 | 610 | 614 | 600 | 600 | 220,000 | 6,000 |
| 2003-03-06 | 610 | 624 | 610 | 620 | 348,000 | 6,200 |
| 2003-03-05 | 610 | 618 | 608 | 613 | 183,000 | 6,130 |
| 2003-03-04 | 614 | 623 | 610 | 619 | 238,000 | 6,190 |
| 2003-03-03 | 634 | 634 | 623 | 627 | 171,000 | 6,270 |
| 2003-02-28 | 619 | 646 | 619 | 639 | 633,000 | 6,390 |
| 2003-02-27 | 619 | 620 | 613 | 619 | 164,000 | 6,190 |
| 2003-02-26 | 606 | 624 | 606 | 620 | 584,000 | 6,200 |
| 2003-02-25 | 603 | 612 | 597 | 606 | 598,000 | 6,060 |
| 2003-02-24 | 603 | 612 | 600 | 606 | 609,000 | 6,060 |
| 2003-02-21 | 605 | 610 | 600 | 600 | 613,000 | 6,000 |
| 2003-02-20 | 596 | 605 | 595 | 601 | 409,000 | 6,010 |
| 2003-02-19 | 590 | 596 | 590 | 594 | 291,000 | 5,940 |
| 2003-02-18 | 588 | 591 | 583 | 588 | 304,000 | 5,880 |
| 2003-02-17 | 587 | 592 | 585 | 587 | 363,000 | 5,870 |
| 2003-02-14 | 581 | 592 | 578 | 584 | 318,000 | 5,840 |
| 2003-02-13 | 599 | 599 | 587 | 591 | 267,000 | 5,910 |
| 2003-02-12 | 594 | 605 | 594 | 600 | 562,000 | 6,000 |
| 2003-02-10 | 586 | 596 | 586 | 593 | 284,000 | 5,930 |
| 2003-02-07 | 594 | 594 | 585 | 586 | 296,000 | 5,860 |
| 2003-02-06 | 600 | 601 | 588 | 594 | 446,000 | 5,940 |
| 2003-02-05 | 582 | 600 | 580 | 599 | 740,000 | 5,990 |
| 2003-02-04 | 585 | 587 | 578 | 583 | 783,000 | 5,830 |
| 2003-02-03 | 550 | 585 | 541 | 578 | 415,000 | 5,780 |
| 2003-01-31 | 553 | 554 | 540 | 540 | 212,000 | 5,400 |
| 2003-01-30 | 564 | 564 | 552 | 559 | 467,000 | 5,590 |
| 2003-01-29 | 560 | 560 | 500 | 505 | 290,000 | 5,050 |
| 2003-01-28 | 558 | 565 | 557 | 564 | 155,000 | 5,640 |
| 2003-01-27 | 554 | 564 | 553 | 561 | 150,000 | 5,610 |
| 2003-01-24 | 563 | 574 | 560 | 562 | 271,000 | 5,620 |
| 2003-01-23 | 560 | 575 | 557 | 565 | 236,000 | 5,650 |
| 2003-01-22 | 579 | 579 | 565 | 565 | 257,000 | 5,650 |
| 2003-01-21 | 577 | 580 | 571 | 580 | 202,000 | 5,800 |
| 2003-01-20 | 579 | 579 | 570 | 576 | 299,000 | 5,760 |
| 2003-01-17 | 580 | 580 | 574 | 577 | 235,000 | 5,770 |
| 2003-01-16 | 574 | 581 | 574 | 580 | 306,000 | 5,800 |
| 2003-01-15 | 580 | 583 | 572 | 574 | 326,000 | 5,740 |
| 2003-01-14 | 575 | 581 | 573 | 580 | 274,000 | 5,800 |
| 2003-01-10 | 564 | 572 | 564 | 572 | 136,000 | 5,720 |
| 2003-01-09 | 564 | 566 | 560 | 564 | 200,000 | 5,640 |
| 2003-01-08 | 575 | 576 | 568 | 568 | 222,000 | 5,680 |
| 2003-01-07 | 571 | 576 | 567 | 573 | 376,000 | 5,730 |
| 2003-01-06 | 569 | 570 | 563 | 568 | 110,000 | 5,680 |
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
