8011 (株)三陽商会 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 325 | 326 | 318 | 318 | 421,000 | 3,180 |
| 2010-12-29 | 327 | 327 | 322 | 324 | 650,000 | 3,240 |
| 2010-12-28 | 333 | 333 | 326 | 327 | 786,000 | 3,270 |
| 2010-12-27 | 340 | 342 | 339 | 342 | 1,119,000 | 3,420 |
| 2010-12-24 | 339 | 342 | 337 | 339 | 673,000 | 3,390 |
| 2010-12-22 | 339 | 339 | 336 | 336 | 575,000 | 3,360 |
| 2010-12-21 | 337 | 338 | 336 | 336 | 502,000 | 3,360 |
| 2010-12-20 | 339 | 341 | 337 | 337 | 508,000 | 3,370 |
| 2010-12-17 | 335 | 339 | 334 | 338 | 455,000 | 3,380 |
| 2010-12-16 | 339 | 340 | 334 | 334 | 611,000 | 3,340 |
| 2010-12-15 | 338 | 341 | 336 | 338 | 873,000 | 3,380 |
| 2010-12-14 | 337 | 338 | 335 | 337 | 527,000 | 3,370 |
| 2010-12-13 | 335 | 342 | 333 | 337 | 641,000 | 3,370 |
| 2010-12-10 | 348 | 348 | 339 | 339 | 846,000 | 3,390 |
| 2010-12-09 | 350 | 352 | 347 | 348 | 384,000 | 3,480 |
| 2010-12-08 | 348 | 351 | 347 | 351 | 294,000 | 3,510 |
| 2010-12-07 | 344 | 350 | 344 | 345 | 479,000 | 3,450 |
| 2010-12-06 | 342 | 345 | 340 | 344 | 189,000 | 3,440 |
| 2010-12-03 | 341 | 342 | 340 | 342 | 246,000 | 3,420 |
| 2010-12-02 | 341 | 344 | 340 | 340 | 231,000 | 3,400 |
| 2010-12-01 | 336 | 338 | 335 | 337 | 176,000 | 3,370 |
| 2010-11-30 | 339 | 341 | 338 | 338 | 317,000 | 3,380 |
| 2010-11-29 | 335 | 345 | 335 | 341 | 486,000 | 3,410 |
| 2010-11-26 | 331 | 336 | 331 | 332 | 383,000 | 3,320 |
| 2010-11-25 | 330 | 332 | 327 | 329 | 333,000 | 3,290 |
| 2010-11-24 | 326 | 330 | 325 | 328 | 231,000 | 3,280 |
| 2010-11-22 | 328 | 331 | 328 | 328 | 317,000 | 3,280 |
| 2010-11-19 | 328 | 331 | 327 | 329 | 388,000 | 3,290 |
| 2010-11-18 | 327 | 328 | 325 | 327 | 462,000 | 3,270 |
| 2010-11-17 | 321 | 326 | 321 | 325 | 184,000 | 3,250 |
| 2010-11-16 | 327 | 327 | 322 | 324 | 132,000 | 3,240 |
| 2010-11-15 | 328 | 329 | 326 | 326 | 139,000 | 3,260 |
| 2010-11-12 | 327 | 330 | 327 | 327 | 224,000 | 3,270 |
| 2010-11-11 | 325 | 327 | 324 | 326 | 367,000 | 3,260 |
| 2010-11-10 | 326 | 328 | 324 | 324 | 226,000 | 3,240 |
| 2010-11-09 | 326 | 329 | 325 | 327 | 449,000 | 3,270 |
| 2010-11-08 | 322 | 326 | 322 | 325 | 152,000 | 3,250 |
| 2010-11-05 | 320 | 325 | 319 | 323 | 295,000 | 3,230 |
| 2010-11-04 | 314 | 320 | 314 | 318 | 231,000 | 3,180 |
| 2010-11-02 | 315 | 316 | 311 | 313 | 139,000 | 3,130 |
| 2010-11-01 | 316 | 316 | 311 | 314 | 139,000 | 3,140 |
| 2010-10-29 | 320 | 320 | 311 | 316 | 311,000 | 3,160 |
| 2010-10-28 | 321 | 324 | 318 | 322 | 385,000 | 3,220 |
| 2010-10-27 | 319 | 322 | 316 | 318 | 276,000 | 3,180 |
| 2010-10-26 | 316 | 321 | 316 | 318 | 122,000 | 3,180 |
| 2010-10-25 | 320 | 321 | 316 | 318 | 209,000 | 3,180 |
| 2010-10-22 | 316 | 323 | 315 | 321 | 313,000 | 3,210 |
| 2010-10-21 | 319 | 320 | 312 | 318 | 331,000 | 3,180 |
| 2010-10-20 | 317 | 320 | 312 | 319 | 316,000 | 3,190 |
| 2010-10-19 | 316 | 320 | 315 | 317 | 193,000 | 3,170 |
| 2010-10-18 | 315 | 318 | 313 | 315 | 180,000 | 3,150 |
| 2010-10-15 | 318 | 319 | 310 | 315 | 298,000 | 3,150 |
| 2010-10-14 | 319 | 324 | 316 | 322 | 235,000 | 3,220 |
| 2010-10-13 | 324 | 325 | 317 | 318 | 311,000 | 3,180 |
| 2010-10-12 | 335 | 335 | 320 | 324 | 532,000 | 3,240 |
| 2010-10-08 | 343 | 344 | 331 | 335 | 551,000 | 3,350 |
| 2010-10-07 | 350 | 355 | 344 | 347 | 229,000 | 3,470 |
| 2010-10-06 | 359 | 359 | 351 | 353 | 201,000 | 3,530 |
| 2010-10-05 | 358 | 361 | 352 | 358 | 224,000 | 3,580 |
| 2010-10-04 | 358 | 362 | 357 | 359 | 275,000 | 3,590 |
| 2010-10-01 | 352 | 358 | 350 | 356 | 366,000 | 3,560 |
| 2010-09-30 | 353 | 354 | 349 | 349 | 300,000 | 3,490 |
| 2010-09-29 | 350 | 353 | 349 | 353 | 336,000 | 3,530 |
| 2010-09-28 | 347 | 348 | 347 | 348 | 97,000 | 3,480 |
| 2010-09-27 | 345 | 346 | 345 | 346 | 103,000 | 3,460 |
| 2010-09-24 | 347 | 347 | 343 | 343 | 169,000 | 3,430 |
| 2010-09-22 | 345 | 347 | 345 | 346 | 44,000 | 3,460 |
| 2010-09-21 | 347 | 349 | 345 | 345 | 321,000 | 3,450 |
| 2010-09-17 | 344 | 347 | 341 | 346 | 355,000 | 3,460 |
| 2010-09-16 | 342 | 343 | 336 | 341 | 378,000 | 3,410 |
| 2010-09-15 | 341 | 345 | 339 | 341 | 187,000 | 3,410 |
| 2010-09-14 | 340 | 342 | 339 | 340 | 208,000 | 3,400 |
| 2010-09-13 | 345 | 348 | 342 | 342 | 440,000 | 3,420 |
| 2010-09-10 | 340 | 344 | 336 | 341 | 306,000 | 3,410 |
| 2010-09-09 | 340 | 340 | 336 | 338 | 104,000 | 3,380 |
| 2010-09-08 | 337 | 337 | 333 | 335 | 101,000 | 3,350 |
| 2010-09-07 | 342 | 342 | 335 | 336 | 137,000 | 3,360 |
| 2010-09-06 | 335 | 342 | 335 | 342 | 139,000 | 3,420 |
| 2010-09-03 | 332 | 336 | 332 | 335 | 153,000 | 3,350 |
| 2010-09-02 | 346 | 346 | 330 | 335 | 353,000 | 3,350 |
| 2010-09-01 | 338 | 344 | 331 | 343 | 164,000 | 3,430 |
| 2010-08-31 | 343 | 346 | 337 | 338 | 160,000 | 3,380 |
| 2010-08-30 | 341 | 350 | 337 | 346 | 357,000 | 3,460 |
| 2010-08-27 | 333 | 337 | 332 | 333 | 327,000 | 3,330 |
| 2010-08-26 | 331 | 336 | 329 | 332 | 277,000 | 3,320 |
| 2010-08-25 | 320 | 329 | 320 | 326 | 176,000 | 3,260 |
| 2010-08-24 | 323 | 326 | 321 | 325 | 164,000 | 3,250 |
| 2010-08-23 | 327 | 332 | 325 | 328 | 121,000 | 3,280 |
| 2010-08-20 | 333 | 333 | 326 | 326 | 135,000 | 3,260 |
| 2010-08-19 | 333 | 333 | 330 | 333 | 162,000 | 3,330 |
| 2010-08-18 | 336 | 336 | 328 | 334 | 157,000 | 3,340 |
| 2010-08-17 | 334 | 336 | 330 | 335 | 115,000 | 3,350 |
| 2010-08-16 | 330 | 338 | 330 | 335 | 233,000 | 3,350 |
| 2010-08-13 | 338 | 338 | 330 | 334 | 163,000 | 3,340 |
| 2010-08-12 | 338 | 340 | 334 | 337 | 420,000 | 3,370 |
| 2010-08-11 | 349 | 349 | 340 | 344 | 284,000 | 3,440 |
| 2010-08-10 | 349 | 350 | 348 | 349 | 110,000 | 3,490 |
| 2010-08-09 | 350 | 351 | 344 | 349 | 320,000 | 3,490 |
| 2010-08-06 | 349 | 350 | 347 | 349 | 230,000 | 3,490 |
| 2010-08-05 | 348 | 350 | 346 | 348 | 378,000 | 3,480 |
| 2010-08-04 | 342 | 346 | 341 | 344 | 378,000 | 3,440 |
| 2010-08-03 | 351 | 351 | 343 | 344 | 290,000 | 3,440 |
| 2010-08-02 | 350 | 358 | 346 | 348 | 596,000 | 3,480 |
| 2010-07-30 | 339 | 347 | 339 | 345 | 699,000 | 3,450 |
| 2010-07-29 | 336 | 343 | 332 | 339 | 1,252,000 | 3,390 |
| 2010-07-28 | 340 | 340 | 331 | 335 | 297,000 | 3,350 |
| 2010-07-27 | 338 | 339 | 337 | 338 | 145,000 | 3,380 |
| 2010-07-26 | 336 | 339 | 336 | 337 | 175,000 | 3,370 |
| 2010-07-23 | 337 | 339 | 333 | 335 | 169,000 | 3,350 |
| 2010-07-22 | 338 | 338 | 334 | 335 | 193,000 | 3,350 |
| 2010-07-21 | 338 | 341 | 336 | 340 | 343,000 | 3,400 |
| 2010-07-20 | 334 | 336 | 329 | 334 | 231,000 | 3,340 |
| 2010-07-16 | 335 | 338 | 332 | 335 | 215,000 | 3,350 |
| 2010-07-15 | 336 | 338 | 334 | 335 | 160,000 | 3,350 |
| 2010-07-14 | 336 | 338 | 334 | 335 | 227,000 | 3,350 |
| 2010-07-13 | 335 | 336 | 328 | 330 | 179,000 | 3,300 |
| 2010-07-12 | 333 | 333 | 328 | 330 | 127,000 | 3,300 |
| 2010-07-09 | 331 | 336 | 330 | 332 | 322,000 | 3,320 |
| 2010-07-08 | 328 | 331 | 324 | 327 | 201,000 | 3,270 |
| 2010-07-07 | 329 | 329 | 309 | 321 | 273,000 | 3,210 |
| 2010-07-06 | 327 | 331 | 323 | 327 | 310,000 | 3,270 |
| 2010-07-05 | 321 | 329 | 318 | 326 | 213,000 | 3,260 |
| 2010-07-02 | 323 | 323 | 319 | 320 | 163,000 | 3,200 |
| 2010-07-01 | 327 | 329 | 320 | 320 | 124,000 | 3,200 |
| 2010-06-30 | 325 | 329 | 323 | 327 | 208,000 | 3,270 |
| 2010-06-29 | 332 | 334 | 324 | 326 | 312,000 | 3,260 |
| 2010-06-28 | 328 | 330 | 325 | 326 | 273,000 | 3,260 |
| 2010-06-25 | 332 | 337 | 329 | 333 | 475,000 | 3,330 |
| 2010-06-24 | 336 | 337 | 335 | 336 | 125,000 | 3,360 |
| 2010-06-23 | 332 | 337 | 332 | 334 | 283,000 | 3,340 |
| 2010-06-22 | 339 | 340 | 334 | 336 | 191,000 | 3,360 |
| 2010-06-21 | 334 | 342 | 334 | 338 | 329,000 | 3,380 |
| 2010-06-18 | 330 | 332 | 329 | 331 | 245,000 | 3,310 |
| 2010-06-17 | 329 | 329 | 324 | 326 | 159,000 | 3,260 |
| 2010-06-16 | 325 | 328 | 323 | 328 | 163,000 | 3,280 |
| 2010-06-15 | 325 | 325 | 320 | 321 | 225,000 | 3,210 |
| 2010-06-14 | 322 | 326 | 320 | 322 | 410,000 | 3,220 |
| 2010-06-11 | 307 | 318 | 304 | 311 | 438,000 | 3,110 |
| 2010-06-10 | 308 | 308 | 297 | 301 | 441,000 | 3,010 |
| 2010-06-09 | 305 | 308 | 301 | 308 | 315,000 | 3,080 |
| 2010-06-08 | 305 | 308 | 303 | 304 | 149,000 | 3,040 |
| 2010-06-07 | 311 | 312 | 308 | 308 | 179,000 | 3,080 |
| 2010-06-04 | 316 | 317 | 312 | 315 | 166,000 | 3,150 |
| 2010-06-03 | 313 | 315 | 311 | 314 | 131,000 | 3,140 |
| 2010-06-02 | 312 | 315 | 308 | 310 | 356,000 | 3,100 |
| 2010-06-01 | 313 | 321 | 312 | 315 | 154,000 | 3,150 |
| 2010-05-31 | 307 | 317 | 307 | 310 | 374,000 | 3,100 |
| 2010-05-28 | 306 | 307 | 303 | 306 | 309,000 | 3,060 |
| 2010-05-27 | 303 | 304 | 297 | 301 | 367,000 | 3,010 |
| 2010-05-26 | 306 | 309 | 302 | 302 | 184,000 | 3,020 |
| 2010-05-25 | 307 | 308 | 304 | 304 | 191,000 | 3,040 |
| 2010-05-24 | 307 | 313 | 306 | 308 | 214,000 | 3,080 |
| 2010-05-21 | 305 | 309 | 301 | 305 | 581,000 | 3,050 |
| 2010-05-20 | 310 | 321 | 308 | 310 | 498,000 | 3,100 |
| 2010-05-19 | 320 | 324 | 307 | 314 | 1,068,000 | 3,140 |
| 2010-05-18 | 324 | 332 | 321 | 325 | 344,000 | 3,250 |
| 2010-05-17 | 326 | 331 | 322 | 323 | 270,000 | 3,230 |
| 2010-05-14 | 324 | 335 | 324 | 330 | 422,000 | 3,300 |
| 2010-05-13 | 330 | 332 | 322 | 327 | 261,000 | 3,270 |
| 2010-05-12 | 331 | 332 | 324 | 328 | 426,000 | 3,280 |
| 2010-05-11 | 335 | 337 | 324 | 327 | 447,000 | 3,270 |
| 2010-05-10 | 318 | 335 | 318 | 330 | 468,000 | 3,300 |
| 2010-05-07 | 320 | 325 | 314 | 317 | 614,000 | 3,170 |
| 2010-05-06 | 329 | 334 | 326 | 327 | 571,000 | 3,270 |
| 2010-04-30 | 340 | 345 | 334 | 337 | 481,000 | 3,370 |
| 2010-04-28 | 321 | 340 | 320 | 337 | 1,126,000 | 3,370 |
| 2010-04-27 | 326 | 327 | 322 | 323 | 262,000 | 3,230 |
| 2010-04-26 | 323 | 332 | 321 | 326 | 610,000 | 3,260 |
| 2010-04-23 | 320 | 323 | 318 | 322 | 829,000 | 3,220 |
| 2010-04-22 | 328 | 328 | 322 | 322 | 518,000 | 3,220 |
| 2010-04-21 | 323 | 332 | 323 | 329 | 525,000 | 3,290 |
| 2010-04-20 | 335 | 335 | 321 | 322 | 654,000 | 3,220 |
| 2010-04-19 | 330 | 332 | 327 | 330 | 386,000 | 3,300 |
| 2010-04-16 | 335 | 336 | 332 | 333 | 311,000 | 3,330 |
| 2010-04-15 | 343 | 346 | 332 | 334 | 1,414,000 | 3,340 |
| 2010-04-14 | 344 | 346 | 341 | 342 | 289,000 | 3,420 |
| 2010-04-13 | 346 | 346 | 342 | 346 | 420,000 | 3,460 |
| 2010-04-12 | 345 | 347 | 343 | 345 | 355,000 | 3,450 |
| 2010-04-09 | 341 | 348 | 341 | 343 | 472,000 | 3,430 |
| 2010-04-08 | 338 | 342 | 337 | 341 | 545,000 | 3,410 |
| 2010-04-07 | 340 | 341 | 337 | 339 | 525,000 | 3,390 |
| 2010-04-06 | 342 | 343 | 340 | 340 | 347,000 | 3,400 |
| 2010-04-05 | 344 | 347 | 343 | 344 | 619,000 | 3,440 |
| 2010-04-02 | 346 | 346 | 336 | 340 | 682,000 | 3,400 |
| 2010-04-01 | 357 | 357 | 345 | 348 | 832,000 | 3,480 |
| 2010-03-31 | 362 | 362 | 355 | 355 | 425,000 | 3,550 |
| 2010-03-30 | 351 | 361 | 351 | 359 | 522,000 | 3,590 |
| 2010-03-29 | 349 | 353 | 345 | 352 | 776,000 | 3,520 |
| 2010-03-26 | 341 | 341 | 338 | 341 | 296,000 | 3,410 |
| 2010-03-25 | 342 | 346 | 337 | 341 | 333,000 | 3,410 |
| 2010-03-24 | 354 | 354 | 343 | 344 | 433,000 | 3,440 |
| 2010-03-23 | 345 | 355 | 345 | 351 | 554,000 | 3,510 |
| 2010-03-19 | 350 | 350 | 344 | 345 | 429,000 | 3,450 |
| 2010-03-18 | 345 | 352 | 342 | 348 | 588,000 | 3,480 |
| 2010-03-17 | 342 | 345 | 337 | 341 | 470,000 | 3,410 |
| 2010-03-16 | 336 | 349 | 334 | 341 | 805,000 | 3,410 |
| 2010-03-15 | 333 | 336 | 330 | 334 | 361,000 | 3,340 |
| 2010-03-12 | 330 | 333 | 328 | 332 | 315,000 | 3,320 |
| 2010-03-11 | 330 | 333 | 327 | 330 | 321,000 | 3,300 |
| 2010-03-10 | 327 | 337 | 326 | 332 | 720,000 | 3,320 |
| 2010-03-09 | 329 | 333 | 327 | 327 | 401,000 | 3,270 |
| 2010-03-08 | 330 | 333 | 328 | 329 | 407,000 | 3,290 |
| 2010-03-05 | 332 | 334 | 329 | 331 | 334,000 | 3,310 |
| 2010-03-04 | 330 | 334 | 326 | 328 | 404,000 | 3,280 |
| 2010-03-03 | 331 | 339 | 329 | 333 | 534,000 | 3,330 |
| 2010-03-02 | 331 | 336 | 330 | 334 | 290,000 | 3,340 |
| 2010-03-01 | 328 | 337 | 328 | 333 | 362,000 | 3,330 |
| 2010-02-26 | 327 | 335 | 324 | 333 | 468,000 | 3,330 |
| 2010-02-25 | 333 | 335 | 326 | 328 | 460,000 | 3,280 |
| 2010-02-24 | 329 | 335 | 323 | 335 | 565,000 | 3,350 |
| 2010-02-23 | 325 | 336 | 325 | 331 | 927,000 | 3,310 |
| 2010-02-22 | 330 | 337 | 324 | 327 | 961,000 | 3,270 |
| 2010-02-19 | 346 | 347 | 326 | 327 | 1,174,000 | 3,270 |
| 2010-02-18 | 329 | 342 | 328 | 341 | 830,000 | 3,410 |
| 2010-02-17 | 318 | 328 | 312 | 328 | 768,000 | 3,280 |
| 2010-02-16 | 328 | 332 | 312 | 314 | 1,152,000 | 3,140 |
| 2010-02-15 | 325 | 338 | 319 | 336 | 1,182,000 | 3,360 |
| 2010-02-12 | 309 | 328 | 303 | 325 | 1,149,000 | 3,250 |
| 2010-02-10 | 310 | 316 | 305 | 306 | 436,000 | 3,060 |
| 2010-02-09 | 312 | 318 | 308 | 313 | 421,000 | 3,130 |
| 2010-02-08 | 318 | 323 | 311 | 314 | 918,000 | 3,140 |
| 2010-02-05 | 297 | 332 | 295 | 326 | 1,982,000 | 3,260 |
| 2010-02-04 | 297 | 305 | 295 | 305 | 709,000 | 3,050 |
| 2010-02-03 | 287 | 297 | 285 | 294 | 681,000 | 2,940 |
| 2010-02-02 | 283 | 286 | 281 | 286 | 213,000 | 2,860 |
| 2010-02-01 | 284 | 286 | 282 | 284 | 447,000 | 2,840 |
| 2010-01-29 | 291 | 291 | 285 | 288 | 505,000 | 2,880 |
| 2010-01-28 | 286 | 290 | 283 | 288 | 409,000 | 2,880 |
| 2010-01-27 | 294 | 297 | 286 | 288 | 825,000 | 2,880 |
| 2010-01-26 | 304 | 308 | 298 | 299 | 865,000 | 2,990 |
| 2010-01-25 | 295 | 307 | 293 | 307 | 644,000 | 3,070 |
| 2010-01-22 | 301 | 304 | 299 | 301 | 616,000 | 3,010 |
| 2010-01-21 | 301 | 304 | 297 | 302 | 700,000 | 3,020 |
| 2010-01-20 | 295 | 304 | 291 | 303 | 1,441,000 | 3,030 |
| 2010-01-19 | 295 | 299 | 292 | 296 | 826,000 | 2,960 |
| 2010-01-18 | 283 | 296 | 282 | 295 | 1,038,000 | 2,950 |
| 2010-01-15 | 283 | 287 | 282 | 286 | 363,000 | 2,860 |
| 2010-01-14 | 284 | 285 | 282 | 285 | 213,000 | 2,850 |
| 2010-01-13 | 285 | 287 | 283 | 286 | 291,000 | 2,860 |
| 2010-01-12 | 284 | 289 | 284 | 288 | 459,000 | 2,880 |
| 2010-01-08 | 287 | 287 | 279 | 284 | 689,000 | 2,840 |
| 2010-01-07 | 281 | 287 | 278 | 287 | 623,000 | 2,870 |
| 2010-01-06 | 276 | 281 | 274 | 281 | 461,000 | 2,810 |
| 2010-01-05 | 277 | 279 | 275 | 277 | 464,000 | 2,770 |
| 2010-01-04 | 271 | 278 | 271 | 278 | 298,000 | 2,780 |
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
