1. HOME >
  2. 株価時系列 >
  3. 8011 >
  4. 2004年

8011 (株)三陽商会 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3055555855555894,0005,580
2004-12-29555557553555273,0005,550
2004-12-28554555549550362,0005,500
2004-12-27547555547552400,0005,520
2004-12-245635675605671,074,0005,670
2004-12-22558561557560693,0005,600
2004-12-21557557552553458,0005,530
2004-12-20559559552553556,0005,530
2004-12-17550559550553496,0005,530
2004-12-16553553546550400,0005,500
2004-12-15545554544549530,0005,490
2004-12-14528540525539663,0005,390
2004-12-13539540531531786,0005,310
2004-12-10554554541542718,0005,420
2004-12-09558559552553395,0005,530
2004-12-08555559552557403,0005,570
2004-12-07558562558559543,0005,590
2004-12-065655655525581,079,0005,580
2004-12-035855855655691,499,0005,690
2004-12-02584585578578585,0005,780
2004-12-01577579575578663,0005,780
2004-11-30581581576577323,0005,770
2004-11-29582584576576673,0005,760
2004-11-26573576567575712,0005,750
2004-11-255745745595671,181,0005,670
2004-11-245905915695711,017,0005,710
2004-11-22608608590593694,0005,930
2004-11-19610611608608158,0006,080
2004-11-18611611607607123,0006,070
2004-11-17610614606606236,0006,060
2004-11-16623623608609403,0006,090
2004-11-15616625614620607,0006,200
2004-11-12602613602610268,0006,100
2004-11-11608609602602235,0006,020
2004-11-10615615605606293,0006,060
2004-11-09610616610611210,0006,110
2004-11-08614619608608216,0006,080
2004-11-05616617611612419,0006,120
2004-11-04622630615616444,0006,160
2004-11-02616616615616140,0006,160
2004-11-01619619613615157,0006,150
2004-10-29618621615618396,0006,180
2004-10-28622622615617155,0006,170
2004-10-27627627618621119,0006,210
2004-10-26620620611613174,0006,130
2004-10-25630632620620225,0006,200
2004-10-22636638631635217,0006,350
2004-10-21645645632634215,0006,340
2004-10-20643643638641197,0006,410
2004-10-19637647637640356,0006,400
2004-10-18652653635639198,0006,390
2004-10-15649649641642141,0006,420
2004-10-14657657647649163,0006,490
2004-10-13664669657657103,0006,570
2004-10-12678680662663171,0006,630
2004-10-08674678670671122,0006,710
2004-10-07683683670673163,0006,730
2004-10-06674680670680196,0006,800
2004-10-05667670666670113,0006,700
2004-10-04666672660660252,0006,600
2004-10-01660663654659164,0006,590
2004-09-30656662649657313,0006,570
2004-09-29653653645649221,0006,490
2004-09-28655660653653157,0006,530
2004-09-27655658647650166,0006,500
2004-09-24647650641645215,0006,450
2004-09-22651654642647259,0006,470
2004-09-21657658650651238,0006,510
2004-09-17674674652657211,0006,570
2004-09-16674674668673193,0006,730
2004-09-15683689677677164,0006,770
2004-09-14689689682683116,0006,830
2004-09-13690693689689371,0006,890
2004-09-10697698683694549,0006,940
2004-09-09688693685688242,0006,880
2004-09-08687687684685227,0006,850
2004-09-07686689683687236,0006,870
2004-09-06682688678687208,0006,870
2004-09-03684685675682234,0006,820
2004-09-02678682675680345,0006,800
2004-09-01671686671683359,0006,830
2004-08-31662668658668222,0006,680
2004-08-30663666658663232,0006,630
2004-08-27662664660664225,0006,640
2004-08-26662664660663197,0006,630
2004-08-25658662656659170,0006,590
2004-08-24655663652659263,0006,590
2004-08-23656665655659256,0006,590
2004-08-20654666645661533,0006,610
2004-08-19645653638652433,0006,520
2004-08-18621636621627210,0006,270
2004-08-17626635619619194,0006,190
2004-08-16633634621629173,0006,290
2004-08-13647647638639200,0006,390
2004-08-12645648639646257,0006,460
2004-08-11644649642645152,0006,450
2004-08-10649649635638170,0006,380
2004-08-0964264263664190,0006,410
2004-08-06644648641644231,0006,440
2004-08-05647654643651314,0006,510
2004-08-04642642630637140,0006,370
2004-08-03650656641645150,0006,450
2004-08-02664664648649236,0006,490
2004-07-30667667652657202,0006,570
2004-07-29663663650657259,0006,570
2004-07-28653658646653390,0006,530
2004-07-27651658645650235,0006,500
2004-07-26664666656659236,0006,590
2004-07-23667668663666324,0006,660
2004-07-22669670665669317,0006,690
2004-07-21668679664675321,0006,750
2004-07-20673673662668284,0006,680
2004-07-16678688669681328,0006,810
2004-07-15690690677688422,0006,880
2004-07-14702706692695388,0006,950
2004-07-13701701697699218,0006,990
2004-07-12694704691701380,0007,010
2004-07-09687694685694283,0006,940
2004-07-08691694684687220,0006,870
2004-07-07696696684690270,0006,900
2004-07-06698701695695358,0006,950
2004-07-05700701688695384,0006,950
2004-07-02704705701701382,0007,010
2004-07-01710712703704248,0007,040
2004-06-30698713698710526,0007,100
2004-06-29701706698700726,0007,000
2004-06-28700704697700606,0007,000
2004-06-25700702691702705,0007,020
2004-06-24700703699700759,0007,000
2004-06-23702705693695608,0006,950
2004-06-22701703699702661,0007,020
2004-06-21703710696700843,0007,000
2004-06-18708709694703799,0007,030
2004-06-176896986806981,361,0006,980
2004-06-16680682675679757,0006,790
2004-06-15685688674674650,0006,740
2004-06-14695698686689781,0006,890
2004-06-11693701692694929,0006,940
2004-06-10704708700703386,0007,030
2004-06-09702710700703705,0007,030
2004-06-087117156967021,497,0007,020
2004-06-07720720705706727,0007,060
2004-06-04722729720727264,0007,270
2004-06-03739746723724261,0007,240
2004-06-02734739725734243,0007,340
2004-06-01749749736737240,0007,370
2004-05-31745745735739151,0007,390
2004-05-28740744737740594,0007,400
2004-05-27735742734740620,0007,400
2004-05-26730732726730408,0007,300
2004-05-25740740727730358,0007,300
2004-05-24750750740744375,0007,440
2004-05-21745746739743210,0007,430
2004-05-20758758738747152,0007,470
2004-05-19720764715758537,0007,580
2004-05-18700735699719430,0007,190
2004-05-17737737699702457,0007,020
2004-05-14742750731737447,0007,370
2004-05-13769769750752416,0007,520
2004-05-12781781763772456,0007,720
2004-05-11732793730780389,0007,800
2004-05-10766772751752342,0007,520
2004-05-07807807795796334,0007,960
2004-05-06820827807807568,0008,070
2004-04-30800818785813528,0008,130
2004-04-28795813793805597,0008,050
2004-04-27780795777794331,0007,940
2004-04-26777783773776243,0007,760
2004-04-23777778772777413,0007,770
2004-04-22770781760775536,0007,750
2004-04-21751770747750934,0007,500
2004-04-20772790758762816,0007,620
2004-04-19745759716722660,0007,220
2004-04-16774774765765114,0007,650
2004-04-15775777755764317,0007,640
2004-04-14769774760772216,0007,720
2004-04-13759780758771413,0007,710
2004-04-12760768752763414,0007,630
2004-04-09771779763770303,0007,700
2004-04-08780789779781430,0007,810
2004-04-07797798793794692,0007,940
2004-04-06785795782793636,0007,930
2004-04-05787788774782216,0007,820
2004-04-02790792777780707,0007,800
2004-04-01795795780790533,0007,900
2004-03-31780796780795882,0007,950
2004-03-30771774742772738,0007,720
2004-03-29751774751767405,0007,670
2004-03-26757767750761746,0007,610
2004-03-25701739701739590,0007,390
2004-03-24718718711711290,0007,110
2004-03-23717720707719266,0007,190
2004-03-22727729723723856,0007,230
2004-03-19718727717725796,0007,250
2004-03-187107237097161,267,0007,160
2004-03-17692706691706600,0007,060
2004-03-16681692681691608,0006,910
2004-03-15692692680681417,0006,810
2004-03-12687687680686875,0006,860
2004-03-11671678668677374,0006,770
2004-03-10666675666673436,0006,730
2004-03-09660665658661597,0006,610
2004-03-08659662655659364,0006,590
2004-03-05656661654659679,0006,590
2004-03-04640658638651832,0006,510
2004-03-03640640632640577,0006,400
2004-03-02637640631635625,0006,350
2004-03-01623633623627590,0006,270
2004-02-27616622614619455,0006,190
2004-02-26611616608611663,0006,110
2004-02-25630630608609450,0006,090
2004-02-24628629621622301,0006,220
2004-02-23647656626630394,0006,300
2004-02-20645662642653518,0006,530
2004-02-19641642637638124,0006,380
2004-02-18640641638639136,0006,390
2004-02-17644645639639184,0006,390
2004-02-16635642631641212,0006,410
2004-02-13630633628631264,0006,310
2004-02-12629632626626147,0006,260
2004-02-10630630623625199,0006,250
2004-02-09633633622623307,0006,230
2004-02-06629630602617609,0006,170
2004-02-05635635620624227,0006,240
2004-02-04635647621637405,0006,370
2004-02-03652653638645262,0006,450
2004-02-02657657650650203,0006,500
2004-01-30655658651657187,0006,570
2004-01-29661665653655296,0006,550
2004-01-28664669661664265,0006,640
2004-01-27669670664664202,0006,640
2004-01-26669670664669266,0006,690
2004-01-23668668662662149,0006,620
2004-01-22662670662668265,0006,680
2004-01-21665667661661492,0006,610
2004-01-20668675666672344,0006,720
2004-01-19663668661661345,0006,610
2004-01-16660666658658302,0006,580
2004-01-15675675664664262,0006,640
2004-01-14678678664665415,0006,650
2004-01-13677685676677358,0006,770
2004-01-09680684673673375,0006,730
2004-01-08680680674677507,0006,770
2004-01-07683685680684321,0006,840
2004-01-06691691684684458,0006,840
2004-01-0568669868669244,0006,920

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