8011 (株)三陽商会 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 355 | 355 | 350 | 354 | 109,000 | 3,540 |
| 2008-12-29 | 353 | 353 | 349 | 352 | 167,000 | 3,520 |
| 2008-12-26 | 350 | 353 | 348 | 352 | 242,000 | 3,520 |
| 2008-12-25 | 349 | 355 | 346 | 354 | 418,000 | 3,540 |
| 2008-12-24 | 370 | 374 | 366 | 374 | 625,000 | 3,740 |
| 2008-12-22 | 362 | 370 | 360 | 369 | 289,000 | 3,690 |
| 2008-12-19 | 357 | 360 | 355 | 356 | 417,000 | 3,560 |
| 2008-12-18 | 353 | 367 | 353 | 361 | 719,000 | 3,610 |
| 2008-12-17 | 370 | 372 | 352 | 359 | 644,000 | 3,590 |
| 2008-12-16 | 383 | 384 | 363 | 365 | 1,051,000 | 3,650 |
| 2008-12-15 | 392 | 399 | 383 | 388 | 842,000 | 3,880 |
| 2008-12-12 | 410 | 412 | 388 | 393 | 1,016,000 | 3,930 |
| 2008-12-11 | 414 | 414 | 400 | 409 | 441,000 | 4,090 |
| 2008-12-10 | 414 | 422 | 413 | 419 | 248,000 | 4,190 |
| 2008-12-09 | 420 | 420 | 414 | 419 | 299,000 | 4,190 |
| 2008-12-08 | 405 | 409 | 404 | 405 | 275,000 | 4,050 |
| 2008-12-05 | 396 | 404 | 393 | 399 | 180,000 | 3,990 |
| 2008-12-04 | 392 | 399 | 390 | 396 | 475,000 | 3,960 |
| 2008-12-03 | 398 | 399 | 383 | 387 | 697,000 | 3,870 |
| 2008-12-02 | 393 | 402 | 389 | 389 | 636,000 | 3,890 |
| 2008-12-01 | 421 | 421 | 411 | 411 | 350,000 | 4,110 |
| 2008-11-28 | 414 | 419 | 412 | 419 | 326,000 | 4,190 |
| 2008-11-27 | 421 | 430 | 410 | 414 | 637,000 | 4,140 |
| 2008-11-26 | 422 | 422 | 412 | 419 | 172,000 | 4,190 |
| 2008-11-25 | 423 | 428 | 415 | 424 | 365,000 | 4,240 |
| 2008-11-21 | 400 | 417 | 391 | 412 | 472,000 | 4,120 |
| 2008-11-20 | 415 | 415 | 400 | 405 | 616,000 | 4,050 |
| 2008-11-19 | 433 | 434 | 417 | 428 | 635,000 | 4,280 |
| 2008-11-18 | 434 | 434 | 422 | 428 | 435,000 | 4,280 |
| 2008-11-17 | 437 | 462 | 435 | 439 | 669,000 | 4,390 |
| 2008-11-14 | 454 | 458 | 426 | 437 | 755,000 | 4,370 |
| 2008-11-13 | 433 | 451 | 431 | 444 | 764,000 | 4,440 |
| 2008-11-12 | 465 | 469 | 447 | 452 | 844,000 | 4,520 |
| 2008-11-11 | 495 | 495 | 457 | 465 | 854,000 | 4,650 |
| 2008-11-10 | 492 | 504 | 488 | 500 | 307,000 | 5,000 |
| 2008-11-07 | 489 | 495 | 472 | 482 | 773,000 | 4,820 |
| 2008-11-06 | 497 | 514 | 493 | 503 | 763,000 | 5,030 |
| 2008-11-05 | 500 | 519 | 495 | 519 | 836,000 | 5,190 |
| 2008-11-04 | 473 | 506 | 473 | 499 | 986,000 | 4,990 |
| 2008-10-31 | 438 | 475 | 427 | 458 | 953,000 | 4,580 |
| 2008-10-30 | 425 | 444 | 425 | 438 | 1,115,000 | 4,380 |
| 2008-10-29 | 450 | 450 | 398 | 422 | 1,078,000 | 4,220 |
| 2008-10-28 | 415 | 426 | 388 | 421 | 1,258,000 | 4,210 |
| 2008-10-27 | 458 | 476 | 415 | 420 | 990,000 | 4,200 |
| 2008-10-24 | 486 | 486 | 455 | 460 | 718,000 | 4,600 |
| 2008-10-23 | 460 | 485 | 447 | 485 | 539,000 | 4,850 |
| 2008-10-22 | 480 | 493 | 464 | 465 | 729,000 | 4,650 |
| 2008-10-21 | 491 | 498 | 482 | 489 | 559,000 | 4,890 |
| 2008-10-20 | 447 | 480 | 446 | 476 | 569,000 | 4,760 |
| 2008-10-17 | 445 | 462 | 440 | 446 | 849,000 | 4,460 |
| 2008-10-16 | 450 | 450 | 428 | 435 | 610,000 | 4,350 |
| 2008-10-15 | 455 | 476 | 452 | 475 | 645,000 | 4,750 |
| 2008-10-14 | 462 | 470 | 450 | 450 | 956,000 | 4,500 |
| 2008-10-10 | 420 | 420 | 388 | 393 | 1,374,000 | 3,930 |
| 2008-10-09 | 430 | 448 | 420 | 436 | 814,000 | 4,360 |
| 2008-10-08 | 473 | 473 | 427 | 430 | 889,000 | 4,300 |
| 2008-10-07 | 466 | 488 | 446 | 476 | 893,000 | 4,760 |
| 2008-10-06 | 518 | 518 | 477 | 478 | 929,000 | 4,780 |
| 2008-10-03 | 525 | 533 | 517 | 524 | 468,000 | 5,240 |
| 2008-10-02 | 545 | 546 | 524 | 527 | 497,000 | 5,270 |
| 2008-10-01 | 545 | 547 | 537 | 542 | 669,000 | 5,420 |
| 2008-09-30 | 530 | 549 | 525 | 542 | 790,000 | 5,420 |
| 2008-09-29 | 572 | 574 | 564 | 570 | 690,000 | 5,700 |
| 2008-09-26 | 570 | 575 | 558 | 564 | 635,000 | 5,640 |
| 2008-09-25 | 560 | 571 | 557 | 570 | 453,000 | 5,700 |
| 2008-09-24 | 549 | 567 | 547 | 560 | 460,000 | 5,600 |
| 2008-09-22 | 564 | 567 | 548 | 551 | 582,000 | 5,510 |
| 2008-09-19 | 549 | 563 | 545 | 559 | 786,000 | 5,590 |
| 2008-09-18 | 525 | 544 | 517 | 542 | 632,000 | 5,420 |
| 2008-09-17 | 545 | 555 | 527 | 530 | 790,000 | 5,300 |
| 2008-09-16 | 511 | 539 | 511 | 537 | 718,000 | 5,370 |
| 2008-09-12 | 544 | 544 | 533 | 543 | 712,000 | 5,430 |
| 2008-09-11 | 533 | 544 | 531 | 534 | 654,000 | 5,340 |
| 2008-09-10 | 510 | 538 | 510 | 534 | 951,000 | 5,340 |
| 2008-09-09 | 508 | 516 | 507 | 510 | 701,000 | 5,100 |
| 2008-09-08 | 498 | 515 | 498 | 507 | 757,000 | 5,070 |
| 2008-09-05 | 499 | 501 | 493 | 497 | 613,000 | 4,970 |
| 2008-09-04 | 505 | 514 | 496 | 509 | 597,000 | 5,090 |
| 2008-09-03 | 503 | 512 | 502 | 505 | 440,000 | 5,050 |
| 2008-09-02 | 500 | 520 | 497 | 501 | 889,000 | 5,010 |
| 2008-09-01 | 515 | 515 | 499 | 500 | 513,000 | 5,000 |
| 2008-08-29 | 513 | 526 | 508 | 523 | 1,002,000 | 5,230 |
| 2008-08-28 | 495 | 501 | 491 | 499 | 420,000 | 4,990 |
| 2008-08-27 | 497 | 498 | 493 | 494 | 326,000 | 4,940 |
| 2008-08-26 | 499 | 499 | 488 | 496 | 369,000 | 4,960 |
| 2008-08-25 | 491 | 508 | 491 | 502 | 580,000 | 5,020 |
| 2008-08-22 | 503 | 503 | 481 | 485 | 613,000 | 4,850 |
| 2008-08-21 | 504 | 510 | 500 | 502 | 508,000 | 5,020 |
| 2008-08-20 | 510 | 510 | 503 | 504 | 572,000 | 5,040 |
| 2008-08-19 | 515 | 518 | 502 | 511 | 481,000 | 5,110 |
| 2008-08-18 | 519 | 525 | 511 | 515 | 512,000 | 5,150 |
| 2008-08-15 | 515 | 524 | 508 | 519 | 714,000 | 5,190 |
| 2008-08-14 | 519 | 528 | 504 | 507 | 976,000 | 5,070 |
| 2008-08-13 | 524 | 524 | 496 | 509 | 1,210,000 | 5,090 |
| 2008-08-12 | 522 | 529 | 510 | 524 | 1,238,000 | 5,240 |
| 2008-08-11 | 504 | 564 | 495 | 537 | 2,305,000 | 5,370 |
| 2008-08-08 | 462 | 491 | 459 | 489 | 3,593,000 | 4,890 |
| 2008-08-07 | 479 | 480 | 462 | 465 | 1,654,000 | 4,650 |
| 2008-08-06 | 458 | 474 | 458 | 474 | 555,000 | 4,740 |
| 2008-08-05 | 463 | 466 | 452 | 453 | 466,000 | 4,530 |
| 2008-08-04 | 472 | 472 | 462 | 463 | 489,000 | 4,630 |
| 2008-08-01 | 485 | 486 | 468 | 471 | 534,000 | 4,710 |
| 2008-07-31 | 488 | 491 | 480 | 491 | 714,000 | 4,910 |
| 2008-07-30 | 498 | 498 | 484 | 484 | 1,045,000 | 4,840 |
| 2008-07-29 | 492 | 492 | 464 | 485 | 976,000 | 4,850 |
| 2008-07-28 | 500 | 507 | 499 | 501 | 361,000 | 5,010 |
| 2008-07-25 | 507 | 509 | 498 | 503 | 468,000 | 5,030 |
| 2008-07-24 | 486 | 510 | 486 | 510 | 984,000 | 5,100 |
| 2008-07-23 | 477 | 486 | 476 | 480 | 1,071,000 | 4,800 |
| 2008-07-22 | 479 | 482 | 466 | 481 | 503,000 | 4,810 |
| 2008-07-18 | 477 | 483 | 475 | 477 | 664,000 | 4,770 |
| 2008-07-17 | 480 | 485 | 470 | 474 | 1,071,000 | 4,740 |
| 2008-07-16 | 487 | 498 | 473 | 475 | 937,000 | 4,750 |
| 2008-07-15 | 501 | 501 | 489 | 491 | 717,000 | 4,910 |
| 2008-07-14 | 510 | 512 | 500 | 501 | 919,000 | 5,010 |
| 2008-07-11 | 522 | 526 | 512 | 519 | 640,000 | 5,190 |
| 2008-07-10 | 507 | 516 | 503 | 512 | 497,000 | 5,120 |
| 2008-07-09 | 523 | 523 | 503 | 505 | 583,000 | 5,050 |
| 2008-07-08 | 521 | 521 | 505 | 507 | 608,000 | 5,070 |
| 2008-07-07 | 521 | 522 | 504 | 511 | 845,000 | 5,110 |
| 2008-07-04 | 538 | 540 | 519 | 523 | 559,000 | 5,230 |
| 2008-07-03 | 541 | 543 | 532 | 540 | 425,000 | 5,400 |
| 2008-07-02 | 567 | 567 | 542 | 542 | 467,000 | 5,420 |
| 2008-07-01 | 557 | 578 | 555 | 572 | 604,000 | 5,720 |
| 2008-06-30 | 553 | 559 | 549 | 550 | 343,000 | 5,500 |
| 2008-06-27 | 538 | 548 | 533 | 543 | 476,000 | 5,430 |
| 2008-06-26 | 559 | 561 | 542 | 544 | 666,000 | 5,440 |
| 2008-06-25 | 560 | 561 | 539 | 559 | 788,000 | 5,590 |
| 2008-06-24 | 568 | 570 | 560 | 564 | 581,000 | 5,640 |
| 2008-06-23 | 558 | 569 | 553 | 565 | 464,000 | 5,650 |
| 2008-06-20 | 575 | 575 | 554 | 562 | 564,000 | 5,620 |
| 2008-06-19 | 584 | 585 | 570 | 572 | 420,000 | 5,720 |
| 2008-06-18 | 589 | 593 | 583 | 586 | 316,000 | 5,860 |
| 2008-06-17 | 589 | 601 | 587 | 591 | 406,000 | 5,910 |
| 2008-06-16 | 591 | 592 | 575 | 585 | 337,000 | 5,850 |
| 2008-06-13 | 591 | 595 | 578 | 582 | 501,000 | 5,820 |
| 2008-06-12 | 603 | 607 | 590 | 595 | 443,000 | 5,950 |
| 2008-06-11 | 611 | 613 | 606 | 608 | 186,000 | 6,080 |
| 2008-06-10 | 626 | 628 | 606 | 607 | 283,000 | 6,070 |
| 2008-06-09 | 616 | 625 | 612 | 616 | 236,000 | 6,160 |
| 2008-06-06 | 635 | 640 | 627 | 627 | 412,000 | 6,270 |
| 2008-06-05 | 630 | 633 | 624 | 633 | 281,000 | 6,330 |
| 2008-06-04 | 622 | 634 | 619 | 633 | 348,000 | 6,330 |
| 2008-06-03 | 630 | 630 | 620 | 622 | 353,000 | 6,220 |
| 2008-06-02 | 649 | 650 | 632 | 636 | 712,000 | 6,360 |
| 2008-05-30 | 637 | 652 | 635 | 652 | 743,000 | 6,520 |
| 2008-05-29 | 614 | 630 | 610 | 630 | 426,000 | 6,300 |
| 2008-05-28 | 622 | 623 | 604 | 604 | 541,000 | 6,040 |
| 2008-05-27 | 633 | 641 | 622 | 626 | 575,000 | 6,260 |
| 2008-05-26 | 639 | 653 | 630 | 632 | 1,026,000 | 6,320 |
| 2008-05-23 | 620 | 642 | 620 | 638 | 1,089,000 | 6,380 |
| 2008-05-22 | 619 | 625 | 608 | 621 | 577,000 | 6,210 |
| 2008-05-21 | 613 | 625 | 608 | 623 | 790,000 | 6,230 |
| 2008-05-20 | 612 | 624 | 611 | 620 | 712,000 | 6,200 |
| 2008-05-19 | 614 | 615 | 603 | 608 | 506,000 | 6,080 |
| 2008-05-16 | 593 | 615 | 593 | 614 | 1,388,000 | 6,140 |
| 2008-05-15 | 585 | 595 | 582 | 590 | 616,000 | 5,900 |
| 2008-05-14 | 568 | 589 | 565 | 586 | 937,000 | 5,860 |
| 2008-05-13 | 570 | 570 | 555 | 567 | 441,000 | 5,670 |
| 2008-05-12 | 560 | 568 | 551 | 564 | 597,000 | 5,640 |
| 2008-05-09 | 583 | 583 | 559 | 559 | 558,000 | 5,590 |
| 2008-05-08 | 572 | 582 | 570 | 578 | 539,000 | 5,780 |
| 2008-05-07 | 583 | 588 | 565 | 570 | 1,099,000 | 5,700 |
| 2008-05-02 | 579 | 583 | 576 | 579 | 685,000 | 5,790 |
| 2008-05-01 | 577 | 577 | 568 | 570 | 716,000 | 5,700 |
| 2008-04-30 | 563 | 578 | 562 | 568 | 942,000 | 5,680 |
| 2008-04-28 | 573 | 579 | 565 | 565 | 835,000 | 5,650 |
| 2008-04-25 | 566 | 606 | 554 | 573 | 2,904,000 | 5,730 |
| 2008-04-24 | 563 | 567 | 553 | 553 | 728,000 | 5,530 |
| 2008-04-23 | 568 | 576 | 563 | 566 | 750,000 | 5,660 |
| 2008-04-22 | 591 | 591 | 572 | 575 | 881,000 | 5,750 |
| 2008-04-21 | 612 | 614 | 594 | 594 | 787,000 | 5,940 |
| 2008-04-18 | 610 | 610 | 597 | 603 | 349,000 | 6,030 |
| 2008-04-17 | 594 | 605 | 593 | 598 | 320,000 | 5,980 |
| 2008-04-16 | 590 | 592 | 583 | 590 | 276,000 | 5,900 |
| 2008-04-15 | 583 | 594 | 582 | 590 | 316,000 | 5,900 |
| 2008-04-14 | 581 | 592 | 578 | 585 | 354,000 | 5,850 |
| 2008-04-11 | 584 | 593 | 574 | 593 | 571,000 | 5,930 |
| 2008-04-10 | 590 | 590 | 570 | 574 | 762,000 | 5,740 |
| 2008-04-09 | 604 | 604 | 587 | 589 | 288,000 | 5,890 |
| 2008-04-08 | 616 | 618 | 597 | 597 | 558,000 | 5,970 |
| 2008-04-07 | 610 | 619 | 596 | 616 | 1,011,000 | 6,160 |
| 2008-04-04 | 598 | 609 | 592 | 600 | 499,000 | 6,000 |
| 2008-04-03 | 599 | 605 | 585 | 598 | 764,000 | 5,980 |
| 2008-04-02 | 594 | 599 | 590 | 596 | 1,000,000 | 5,960 |
| 2008-04-01 | 630 | 630 | 564 | 574 | 2,235,000 | 5,740 |
| 2008-03-31 | 608 | 639 | 608 | 638 | 898,000 | 6,380 |
| 2008-03-28 | 607 | 626 | 593 | 623 | 587,000 | 6,230 |
| 2008-03-27 | 599 | 613 | 584 | 610 | 578,000 | 6,100 |
| 2008-03-26 | 575 | 607 | 571 | 607 | 976,000 | 6,070 |
| 2008-03-25 | 575 | 580 | 564 | 575 | 348,000 | 5,750 |
| 2008-03-24 | 565 | 579 | 563 | 572 | 450,000 | 5,720 |
| 2008-03-21 | 539 | 567 | 538 | 564 | 779,000 | 5,640 |
| 2008-03-19 | 531 | 539 | 524 | 539 | 865,000 | 5,390 |
| 2008-03-18 | 500 | 511 | 495 | 510 | 964,000 | 5,100 |
| 2008-03-17 | 500 | 504 | 474 | 502 | 1,194,000 | 5,020 |
| 2008-03-14 | 523 | 525 | 506 | 509 | 935,000 | 5,090 |
| 2008-03-13 | 529 | 539 | 518 | 520 | 707,000 | 5,200 |
| 2008-03-12 | 539 | 549 | 528 | 529 | 816,000 | 5,290 |
| 2008-03-11 | 503 | 522 | 495 | 522 | 1,030,000 | 5,220 |
| 2008-03-10 | 521 | 522 | 502 | 504 | 1,154,000 | 5,040 |
| 2008-03-07 | 525 | 539 | 520 | 530 | 708,000 | 5,300 |
| 2008-03-06 | 526 | 541 | 523 | 533 | 974,000 | 5,330 |
| 2008-03-05 | 523 | 525 | 514 | 519 | 583,000 | 5,190 |
| 2008-03-04 | 537 | 541 | 516 | 516 | 1,223,000 | 5,160 |
| 2008-03-03 | 546 | 547 | 525 | 537 | 1,238,000 | 5,370 |
| 2008-02-29 | 549 | 557 | 545 | 553 | 636,000 | 5,530 |
| 2008-02-28 | 549 | 559 | 544 | 556 | 742,000 | 5,560 |
| 2008-02-27 | 555 | 558 | 542 | 549 | 931,000 | 5,490 |
| 2008-02-26 | 572 | 575 | 548 | 549 | 1,312,000 | 5,490 |
| 2008-02-25 | 566 | 578 | 563 | 577 | 1,313,000 | 5,770 |
| 2008-02-22 | 543 | 563 | 542 | 559 | 1,268,000 | 5,590 |
| 2008-02-21 | 544 | 549 | 533 | 543 | 1,625,000 | 5,430 |
| 2008-02-20 | 554 | 556 | 542 | 543 | 999,000 | 5,430 |
| 2008-02-19 | 570 | 571 | 544 | 555 | 2,385,000 | 5,550 |
| 2008-02-18 | 563 | 586 | 561 | 569 | 2,203,000 | 5,690 |
| 2008-02-15 | 561 | 593 | 556 | 590 | 1,889,000 | 5,900 |
| 2008-02-14 | 571 | 596 | 565 | 569 | 1,312,000 | 5,690 |
| 2008-02-13 | 571 | 578 | 535 | 541 | 1,242,000 | 5,410 |
| 2008-02-12 | 572 | 577 | 558 | 565 | 775,000 | 5,650 |
| 2008-02-08 | 599 | 599 | 570 | 571 | 640,000 | 5,710 |
| 2008-02-07 | 582 | 591 | 567 | 581 | 577,000 | 5,810 |
| 2008-02-06 | 600 | 600 | 567 | 581 | 1,532,000 | 5,810 |
| 2008-02-05 | 630 | 642 | 611 | 623 | 1,321,000 | 6,230 |
| 2008-02-04 | 632 | 643 | 623 | 639 | 1,210,000 | 6,390 |
| 2008-02-01 | 625 | 635 | 610 | 623 | 2,204,000 | 6,230 |
| 2008-01-31 | 630 | 656 | 610 | 655 | 1,905,000 | 6,550 |
| 2008-01-30 | 620 | 649 | 613 | 641 | 2,807,000 | 6,410 |
| 2008-01-29 | 579 | 608 | 566 | 607 | 2,112,000 | 6,070 |
| 2008-01-28 | 571 | 584 | 554 | 559 | 1,378,000 | 5,590 |
| 2008-01-25 | 582 | 584 | 561 | 574 | 1,526,000 | 5,740 |
| 2008-01-24 | 548 | 576 | 542 | 572 | 1,440,000 | 5,720 |
| 2008-01-23 | 526 | 539 | 517 | 536 | 1,407,000 | 5,360 |
| 2008-01-22 | 532 | 533 | 505 | 521 | 1,592,000 | 5,210 |
| 2008-01-21 | 562 | 563 | 542 | 547 | 1,373,000 | 5,470 |
| 2008-01-18 | 501 | 578 | 501 | 566 | 2,124,000 | 5,660 |
| 2008-01-17 | 505 | 525 | 500 | 516 | 1,691,000 | 5,160 |
| 2008-01-16 | 515 | 531 | 493 | 500 | 1,936,000 | 5,000 |
| 2008-01-15 | 564 | 569 | 528 | 536 | 1,542,000 | 5,360 |
| 2008-01-11 | 586 | 589 | 560 | 562 | 1,582,000 | 5,620 |
| 2008-01-10 | 608 | 611 | 584 | 588 | 1,910,000 | 5,880 |
| 2008-01-09 | 598 | 610 | 582 | 607 | 1,316,000 | 6,070 |
| 2008-01-08 | 597 | 605 | 582 | 603 | 2,390,000 | 6,030 |
| 2008-01-07 | 562 | 594 | 552 | 593 | 2,802,000 | 5,930 |
| 2008-01-04 | 595 | 595 | 557 | 562 | 912,000 | 5,620 |
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
