8011 (株)三陽商会 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 275 | 275 | 272 | 274 | 391,000 | 2,740 |
| 2009-12-29 | 277 | 278 | 274 | 275 | 443,000 | 2,750 |
| 2009-12-28 | 272 | 280 | 272 | 279 | 882,000 | 2,790 |
| 2009-12-25 | 290 | 293 | 287 | 292 | 972,000 | 2,920 |
| 2009-12-24 | 284 | 289 | 283 | 289 | 480,000 | 2,890 |
| 2009-12-22 | 282 | 284 | 280 | 282 | 377,000 | 2,820 |
| 2009-12-21 | 277 | 280 | 277 | 280 | 244,000 | 2,800 |
| 2009-12-18 | 275 | 278 | 273 | 277 | 494,000 | 2,770 |
| 2009-12-17 | 281 | 282 | 275 | 277 | 543,000 | 2,770 |
| 2009-12-16 | 281 | 284 | 277 | 280 | 433,000 | 2,800 |
| 2009-12-15 | 280 | 282 | 279 | 281 | 213,000 | 2,810 |
| 2009-12-14 | 279 | 281 | 277 | 281 | 403,000 | 2,810 |
| 2009-12-11 | 291 | 291 | 274 | 284 | 1,035,000 | 2,840 |
| 2009-12-10 | 290 | 293 | 289 | 290 | 193,000 | 2,900 |
| 2009-12-09 | 294 | 297 | 292 | 292 | 354,000 | 2,920 |
| 2009-12-08 | 295 | 295 | 291 | 294 | 369,000 | 2,940 |
| 2009-12-07 | 290 | 293 | 288 | 290 | 342,000 | 2,900 |
| 2009-12-04 | 286 | 288 | 284 | 287 | 206,000 | 2,870 |
| 2009-12-03 | 283 | 287 | 282 | 286 | 212,000 | 2,860 |
| 2009-12-02 | 284 | 288 | 279 | 282 | 421,000 | 2,820 |
| 2009-12-01 | 279 | 289 | 279 | 289 | 342,000 | 2,890 |
| 2009-11-30 | 271 | 279 | 271 | 279 | 309,000 | 2,790 |
| 2009-11-27 | 271 | 273 | 271 | 272 | 205,000 | 2,720 |
| 2009-11-26 | 275 | 277 | 272 | 276 | 238,000 | 2,760 |
| 2009-11-25 | 277 | 278 | 274 | 275 | 226,000 | 2,750 |
| 2009-11-24 | 282 | 282 | 277 | 279 | 331,000 | 2,790 |
| 2009-11-20 | 277 | 285 | 276 | 285 | 487,000 | 2,850 |
| 2009-11-19 | 277 | 280 | 273 | 276 | 246,000 | 2,760 |
| 2009-11-18 | 276 | 280 | 276 | 279 | 202,000 | 2,790 |
| 2009-11-17 | 279 | 280 | 275 | 278 | 248,000 | 2,780 |
| 2009-11-16 | 284 | 284 | 279 | 280 | 202,000 | 2,800 |
| 2009-11-13 | 284 | 286 | 280 | 285 | 435,000 | 2,850 |
| 2009-11-12 | 289 | 289 | 282 | 284 | 225,000 | 2,840 |
| 2009-11-11 | 290 | 290 | 288 | 288 | 162,000 | 2,880 |
| 2009-11-10 | 294 | 294 | 289 | 289 | 322,000 | 2,890 |
| 2009-11-09 | 294 | 294 | 290 | 291 | 189,000 | 2,910 |
| 2009-11-06 | 294 | 296 | 291 | 293 | 206,000 | 2,930 |
| 2009-11-05 | 296 | 296 | 294 | 295 | 93,000 | 2,950 |
| 2009-11-04 | 296 | 296 | 293 | 296 | 180,000 | 2,960 |
| 2009-11-02 | 296 | 296 | 291 | 294 | 150,000 | 2,940 |
| 2009-10-30 | 297 | 298 | 292 | 294 | 386,000 | 2,940 |
| 2009-10-29 | 291 | 296 | 289 | 293 | 345,000 | 2,930 |
| 2009-10-28 | 290 | 296 | 290 | 292 | 451,000 | 2,920 |
| 2009-10-27 | 288 | 289 | 286 | 288 | 227,000 | 2,880 |
| 2009-10-26 | 290 | 291 | 288 | 291 | 154,000 | 2,910 |
| 2009-10-23 | 292 | 292 | 288 | 290 | 206,000 | 2,900 |
| 2009-10-22 | 292 | 292 | 288 | 291 | 247,000 | 2,910 |
| 2009-10-21 | 290 | 291 | 290 | 291 | 161,000 | 2,910 |
| 2009-10-20 | 295 | 295 | 290 | 292 | 211,000 | 2,920 |
| 2009-10-19 | 294 | 296 | 290 | 293 | 280,000 | 2,930 |
| 2009-10-16 | 299 | 299 | 292 | 296 | 189,000 | 2,960 |
| 2009-10-15 | 298 | 299 | 295 | 297 | 236,000 | 2,970 |
| 2009-10-14 | 297 | 298 | 294 | 297 | 257,000 | 2,970 |
| 2009-10-13 | 299 | 299 | 295 | 297 | 208,000 | 2,970 |
| 2009-10-09 | 297 | 300 | 295 | 298 | 284,000 | 2,980 |
| 2009-10-08 | 295 | 300 | 294 | 297 | 365,000 | 2,970 |
| 2009-10-07 | 291 | 294 | 291 | 294 | 239,000 | 2,940 |
| 2009-10-06 | 292 | 292 | 288 | 290 | 281,000 | 2,900 |
| 2009-10-05 | 299 | 299 | 291 | 292 | 134,000 | 2,920 |
| 2009-10-02 | 296 | 297 | 293 | 297 | 288,000 | 2,970 |
| 2009-10-01 | 296 | 298 | 293 | 294 | 148,000 | 2,940 |
| 2009-09-30 | 291 | 296 | 291 | 295 | 159,000 | 2,950 |
| 2009-09-29 | 293 | 294 | 290 | 291 | 122,000 | 2,910 |
| 2009-09-28 | 295 | 296 | 290 | 293 | 333,000 | 2,930 |
| 2009-09-25 | 300 | 300 | 293 | 294 | 314,000 | 2,940 |
| 2009-09-24 | 296 | 303 | 296 | 299 | 309,000 | 2,990 |
| 2009-09-18 | 296 | 296 | 294 | 294 | 339,000 | 2,940 |
| 2009-09-17 | 295 | 296 | 290 | 295 | 346,000 | 2,950 |
| 2009-09-16 | 294 | 295 | 292 | 293 | 186,000 | 2,930 |
| 2009-09-15 | 296 | 297 | 293 | 295 | 229,000 | 2,950 |
| 2009-09-14 | 300 | 300 | 294 | 296 | 388,000 | 2,960 |
| 2009-09-11 | 301 | 302 | 298 | 300 | 310,000 | 3,000 |
| 2009-09-10 | 302 | 305 | 300 | 300 | 442,000 | 3,000 |
| 2009-09-09 | 305 | 305 | 300 | 301 | 230,000 | 3,010 |
| 2009-09-08 | 305 | 305 | 301 | 304 | 237,000 | 3,040 |
| 2009-09-07 | 305 | 305 | 300 | 300 | 207,000 | 3,000 |
| 2009-09-04 | 306 | 308 | 301 | 303 | 267,000 | 3,030 |
| 2009-09-03 | 308 | 310 | 307 | 307 | 143,000 | 3,070 |
| 2009-09-02 | 310 | 312 | 308 | 309 | 174,000 | 3,090 |
| 2009-09-01 | 312 | 314 | 310 | 313 | 312,000 | 3,130 |
| 2009-08-31 | 320 | 321 | 312 | 313 | 189,000 | 3,130 |
| 2009-08-28 | 320 | 323 | 317 | 319 | 156,000 | 3,190 |
| 2009-08-27 | 319 | 320 | 315 | 316 | 116,000 | 3,160 |
| 2009-08-26 | 319 | 320 | 314 | 319 | 142,000 | 3,190 |
| 2009-08-25 | 323 | 323 | 315 | 316 | 305,000 | 3,160 |
| 2009-08-24 | 317 | 321 | 316 | 320 | 254,000 | 3,200 |
| 2009-08-21 | 314 | 315 | 310 | 312 | 144,000 | 3,120 |
| 2009-08-20 | 311 | 314 | 311 | 313 | 250,000 | 3,130 |
| 2009-08-19 | 312 | 316 | 311 | 312 | 144,000 | 3,120 |
| 2009-08-18 | 310 | 315 | 310 | 315 | 132,000 | 3,150 |
| 2009-08-17 | 316 | 316 | 311 | 312 | 130,000 | 3,120 |
| 2009-08-14 | 314 | 316 | 314 | 316 | 116,000 | 3,160 |
| 2009-08-13 | 312 | 317 | 312 | 314 | 126,000 | 3,140 |
| 2009-08-12 | 313 | 314 | 311 | 311 | 124,000 | 3,110 |
| 2009-08-11 | 312 | 315 | 310 | 314 | 180,000 | 3,140 |
| 2009-08-10 | 312 | 314 | 309 | 311 | 93,000 | 3,110 |
| 2009-08-07 | 307 | 311 | 306 | 310 | 184,000 | 3,100 |
| 2009-08-06 | 310 | 310 | 306 | 310 | 171,000 | 3,100 |
| 2009-08-05 | 315 | 317 | 306 | 308 | 298,000 | 3,080 |
| 2009-08-04 | 318 | 318 | 313 | 314 | 96,000 | 3,140 |
| 2009-08-03 | 314 | 317 | 313 | 317 | 167,000 | 3,170 |
| 2009-07-31 | 317 | 318 | 312 | 314 | 130,000 | 3,140 |
| 2009-07-30 | 318 | 321 | 305 | 313 | 353,000 | 3,130 |
| 2009-07-29 | 318 | 321 | 317 | 319 | 176,000 | 3,190 |
| 2009-07-28 | 315 | 320 | 312 | 316 | 283,000 | 3,160 |
| 2009-07-27 | 316 | 319 | 312 | 313 | 271,000 | 3,130 |
| 2009-07-24 | 315 | 316 | 312 | 316 | 168,000 | 3,160 |
| 2009-07-23 | 316 | 317 | 312 | 312 | 162,000 | 3,120 |
| 2009-07-22 | 312 | 318 | 311 | 315 | 135,000 | 3,150 |
| 2009-07-21 | 312 | 313 | 311 | 311 | 81,000 | 3,110 |
| 2009-07-17 | 307 | 309 | 304 | 307 | 102,000 | 3,070 |
| 2009-07-16 | 310 | 312 | 309 | 311 | 129,000 | 3,110 |
| 2009-07-15 | 303 | 310 | 303 | 305 | 237,000 | 3,050 |
| 2009-07-14 | 298 | 303 | 298 | 301 | 192,000 | 3,010 |
| 2009-07-13 | 304 | 307 | 297 | 298 | 185,000 | 2,980 |
| 2009-07-10 | 301 | 305 | 301 | 305 | 369,000 | 3,050 |
| 2009-07-09 | 309 | 309 | 303 | 305 | 249,000 | 3,050 |
| 2009-07-08 | 312 | 313 | 310 | 311 | 245,000 | 3,110 |
| 2009-07-07 | 316 | 318 | 313 | 315 | 240,000 | 3,150 |
| 2009-07-06 | 315 | 319 | 313 | 318 | 370,000 | 3,180 |
| 2009-07-03 | 321 | 321 | 316 | 319 | 323,000 | 3,190 |
| 2009-07-02 | 328 | 330 | 323 | 326 | 255,000 | 3,260 |
| 2009-07-01 | 330 | 332 | 328 | 328 | 170,000 | 3,280 |
| 2009-06-30 | 336 | 336 | 328 | 330 | 197,000 | 3,300 |
| 2009-06-29 | 328 | 331 | 326 | 327 | 190,000 | 3,270 |
| 2009-06-26 | 328 | 329 | 325 | 326 | 157,000 | 3,260 |
| 2009-06-25 | 320 | 325 | 319 | 323 | 300,000 | 3,230 |
| 2009-06-24 | 322 | 325 | 317 | 317 | 623,000 | 3,170 |
| 2009-06-23 | 327 | 329 | 321 | 321 | 467,000 | 3,210 |
| 2009-06-22 | 330 | 332 | 326 | 330 | 492,000 | 3,300 |
| 2009-06-19 | 334 | 336 | 326 | 334 | 704,000 | 3,340 |
| 2009-06-18 | 338 | 339 | 333 | 334 | 271,000 | 3,340 |
| 2009-06-17 | 336 | 337 | 332 | 337 | 270,000 | 3,370 |
| 2009-06-16 | 343 | 343 | 335 | 336 | 497,000 | 3,360 |
| 2009-06-15 | 331 | 348 | 330 | 348 | 955,000 | 3,480 |
| 2009-06-12 | 329 | 331 | 327 | 329 | 514,000 | 3,290 |
| 2009-06-11 | 332 | 332 | 330 | 331 | 257,000 | 3,310 |
| 2009-06-10 | 336 | 338 | 331 | 332 | 373,000 | 3,320 |
| 2009-06-09 | 334 | 334 | 329 | 331 | 265,000 | 3,310 |
| 2009-06-08 | 334 | 338 | 332 | 333 | 297,000 | 3,330 |
| 2009-06-05 | 327 | 330 | 327 | 330 | 167,000 | 3,300 |
| 2009-06-04 | 329 | 330 | 325 | 326 | 171,000 | 3,260 |
| 2009-06-03 | 331 | 331 | 326 | 327 | 167,000 | 3,270 |
| 2009-06-02 | 333 | 333 | 329 | 330 | 193,000 | 3,300 |
| 2009-06-01 | 331 | 331 | 329 | 330 | 170,000 | 3,300 |
| 2009-05-29 | 330 | 332 | 326 | 330 | 141,000 | 3,300 |
| 2009-05-28 | 330 | 330 | 325 | 325 | 197,000 | 3,250 |
| 2009-05-27 | 333 | 335 | 331 | 333 | 130,000 | 3,330 |
| 2009-05-26 | 334 | 334 | 330 | 333 | 95,000 | 3,330 |
| 2009-05-25 | 325 | 333 | 323 | 330 | 269,000 | 3,300 |
| 2009-05-22 | 328 | 330 | 322 | 325 | 231,000 | 3,250 |
| 2009-05-21 | 333 | 333 | 328 | 330 | 116,000 | 3,300 |
| 2009-05-20 | 334 | 335 | 329 | 332 | 94,000 | 3,320 |
| 2009-05-19 | 332 | 335 | 330 | 332 | 180,000 | 3,320 |
| 2009-05-18 | 332 | 333 | 325 | 327 | 165,000 | 3,270 |
| 2009-05-15 | 326 | 332 | 324 | 331 | 149,000 | 3,310 |
| 2009-05-14 | 337 | 337 | 327 | 330 | 199,000 | 3,300 |
| 2009-05-13 | 338 | 340 | 335 | 337 | 130,000 | 3,370 |
| 2009-05-12 | 329 | 336 | 328 | 335 | 255,000 | 3,350 |
| 2009-05-11 | 330 | 333 | 325 | 325 | 265,000 | 3,250 |
| 2009-05-08 | 326 | 327 | 323 | 326 | 196,000 | 3,260 |
| 2009-05-07 | 330 | 330 | 322 | 325 | 189,000 | 3,250 |
| 2009-05-01 | 318 | 322 | 317 | 320 | 304,000 | 3,200 |
| 2009-04-30 | 301 | 323 | 301 | 321 | 688,000 | 3,210 |
| 2009-04-28 | 304 | 307 | 300 | 301 | 334,000 | 3,010 |
| 2009-04-27 | 302 | 306 | 302 | 303 | 126,000 | 3,030 |
| 2009-04-24 | 305 | 305 | 301 | 301 | 303,000 | 3,010 |
| 2009-04-23 | 306 | 307 | 305 | 306 | 199,000 | 3,060 |
| 2009-04-22 | 312 | 312 | 306 | 307 | 329,000 | 3,070 |
| 2009-04-21 | 315 | 315 | 310 | 311 | 166,000 | 3,110 |
| 2009-04-20 | 323 | 323 | 313 | 314 | 349,000 | 3,140 |
| 2009-04-17 | 321 | 322 | 312 | 313 | 297,000 | 3,130 |
| 2009-04-16 | 321 | 327 | 317 | 319 | 406,000 | 3,190 |
| 2009-04-15 | 325 | 328 | 316 | 319 | 739,000 | 3,190 |
| 2009-04-14 | 334 | 336 | 333 | 335 | 103,000 | 3,350 |
| 2009-04-13 | 332 | 338 | 332 | 334 | 70,000 | 3,340 |
| 2009-04-10 | 334 | 336 | 328 | 332 | 112,000 | 3,320 |
| 2009-04-09 | 327 | 334 | 326 | 333 | 119,000 | 3,330 |
| 2009-04-08 | 330 | 331 | 325 | 326 | 152,000 | 3,260 |
| 2009-04-07 | 325 | 330 | 325 | 328 | 133,000 | 3,280 |
| 2009-04-06 | 325 | 329 | 323 | 324 | 187,000 | 3,240 |
| 2009-04-03 | 326 | 328 | 321 | 325 | 262,000 | 3,250 |
| 2009-04-02 | 322 | 325 | 320 | 324 | 293,000 | 3,240 |
| 2009-04-01 | 314 | 329 | 310 | 320 | 241,000 | 3,200 |
| 2009-03-31 | 316 | 325 | 312 | 313 | 453,000 | 3,130 |
| 2009-03-30 | 350 | 352 | 323 | 325 | 513,000 | 3,250 |
| 2009-03-27 | 357 | 359 | 338 | 347 | 564,000 | 3,470 |
| 2009-03-26 | 358 | 364 | 353 | 358 | 182,000 | 3,580 |
| 2009-03-25 | 360 | 360 | 352 | 357 | 356,000 | 3,570 |
| 2009-03-24 | 353 | 365 | 348 | 362 | 553,000 | 3,620 |
| 2009-03-23 | 346 | 352 | 338 | 352 | 475,000 | 3,520 |
| 2009-03-19 | 348 | 350 | 340 | 342 | 411,000 | 3,420 |
| 2009-03-18 | 352 | 357 | 340 | 343 | 380,000 | 3,430 |
| 2009-03-17 | 346 | 355 | 344 | 348 | 479,000 | 3,480 |
| 2009-03-16 | 330 | 349 | 330 | 341 | 392,000 | 3,410 |
| 2009-03-13 | 329 | 340 | 325 | 330 | 796,000 | 3,300 |
| 2009-03-12 | 307 | 310 | 304 | 309 | 290,000 | 3,090 |
| 2009-03-11 | 301 | 304 | 300 | 302 | 279,000 | 3,020 |
| 2009-03-10 | 290 | 298 | 290 | 297 | 139,000 | 2,970 |
| 2009-03-09 | 297 | 297 | 292 | 295 | 279,000 | 2,950 |
| 2009-03-06 | 299 | 300 | 292 | 293 | 334,000 | 2,930 |
| 2009-03-05 | 295 | 300 | 292 | 294 | 405,000 | 2,940 |
| 2009-03-04 | 286 | 290 | 280 | 289 | 199,000 | 2,890 |
| 2009-03-03 | 282 | 283 | 275 | 283 | 284,000 | 2,830 |
| 2009-03-02 | 299 | 299 | 285 | 289 | 364,000 | 2,890 |
| 2009-02-27 | 301 | 302 | 292 | 299 | 319,000 | 2,990 |
| 2009-02-26 | 298 | 307 | 296 | 301 | 299,000 | 3,010 |
| 2009-02-25 | 302 | 304 | 295 | 297 | 181,000 | 2,970 |
| 2009-02-24 | 300 | 301 | 296 | 301 | 250,000 | 3,010 |
| 2009-02-23 | 302 | 305 | 300 | 305 | 230,000 | 3,050 |
| 2009-02-20 | 317 | 318 | 305 | 307 | 317,000 | 3,070 |
| 2009-02-19 | 319 | 319 | 311 | 314 | 182,000 | 3,140 |
| 2009-02-18 | 310 | 316 | 305 | 314 | 266,000 | 3,140 |
| 2009-02-17 | 311 | 313 | 311 | 313 | 215,000 | 3,130 |
| 2009-02-16 | 314 | 316 | 311 | 313 | 347,000 | 3,130 |
| 2009-02-13 | 320 | 321 | 314 | 319 | 484,000 | 3,190 |
| 2009-02-12 | 320 | 337 | 318 | 324 | 374,000 | 3,240 |
| 2009-02-10 | 323 | 328 | 318 | 322 | 231,000 | 3,220 |
| 2009-02-09 | 337 | 337 | 318 | 321 | 288,000 | 3,210 |
| 2009-02-06 | 336 | 336 | 325 | 332 | 239,000 | 3,320 |
| 2009-02-05 | 335 | 335 | 324 | 326 | 255,000 | 3,260 |
| 2009-02-04 | 331 | 331 | 326 | 330 | 146,000 | 3,300 |
| 2009-02-03 | 333 | 337 | 330 | 332 | 236,000 | 3,320 |
| 2009-02-02 | 336 | 342 | 327 | 328 | 318,000 | 3,280 |
| 2009-01-30 | 340 | 350 | 331 | 350 | 340,000 | 3,500 |
| 2009-01-29 | 345 | 348 | 341 | 347 | 288,000 | 3,470 |
| 2009-01-28 | 337 | 353 | 337 | 347 | 396,000 | 3,470 |
| 2009-01-27 | 325 | 340 | 325 | 335 | 277,000 | 3,350 |
| 2009-01-26 | 317 | 329 | 317 | 323 | 189,000 | 3,230 |
| 2009-01-23 | 325 | 325 | 317 | 321 | 247,000 | 3,210 |
| 2009-01-22 | 329 | 331 | 310 | 320 | 472,000 | 3,200 |
| 2009-01-21 | 331 | 334 | 329 | 330 | 307,000 | 3,300 |
| 2009-01-20 | 348 | 348 | 337 | 340 | 169,000 | 3,400 |
| 2009-01-19 | 343 | 352 | 343 | 348 | 217,000 | 3,480 |
| 2009-01-16 | 338 | 343 | 336 | 341 | 213,000 | 3,410 |
| 2009-01-15 | 330 | 339 | 326 | 333 | 358,000 | 3,330 |
| 2009-01-14 | 334 | 337 | 330 | 334 | 266,000 | 3,340 |
| 2009-01-13 | 342 | 343 | 331 | 338 | 315,000 | 3,380 |
| 2009-01-09 | 351 | 351 | 344 | 346 | 470,000 | 3,460 |
| 2009-01-08 | 354 | 356 | 348 | 350 | 370,000 | 3,500 |
| 2009-01-07 | 361 | 369 | 359 | 364 | 424,000 | 3,640 |
| 2009-01-06 | 354 | 362 | 351 | 360 | 515,000 | 3,600 |
| 2009-01-05 | 355 | 356 | 349 | 349 | 167,000 | 3,490 |
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
