1. HOME >
  2. 株価時系列 >
  3. 8011 >
  4. 2011年

8011 (株)三陽商会 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30183183175175833,0001,750
2011-12-29182183181183303,0001,830
2011-12-281861861811821,206,0001,820
2011-12-271951971931961,091,0001,960
2011-12-26197200196196858,0001,960
2011-12-22196197195197287,0001,970
2011-12-21198198195195275,0001,950
2011-12-20192198191198324,0001,980
2011-12-19195196191192598,0001,920
2011-12-16196197195195503,0001,950
2011-12-15201202195196978,0001,960
2011-12-14199201199200580,0002,000
2011-12-13198201197199462,0001,990
2011-12-12199201198198492,0001,980
2011-12-09191196190196766,0001,960
2011-12-08193193190190477,0001,900
2011-12-07189193189193345,0001,930
2011-12-06192194189189487,0001,890
2011-12-05186191186191340,0001,910
2011-12-02184186183184235,0001,840
2011-12-01185185181183291,0001,830
2011-11-30180183179181312,0001,810
2011-11-29178179177179143,0001,790
2011-11-28175179175176264,0001,760
2011-11-25175179175175136,0001,750
2011-11-24178179177178153,0001,780
2011-11-22176181175180265,0001,800
2011-11-21177178176176106,0001,760
2011-11-18180180177178130,0001,780
2011-11-17176179176179151,0001,790
2011-11-16177179176176106,0001,760
2011-11-15176179176178222,0001,780
2011-11-14176177176176121,0001,760
2011-11-11179180167175524,0001,750
2011-11-10178180178180149,0001,800
2011-11-09179181179181211,0001,810
2011-11-08182183179179249,0001,790
2011-11-07182182181182156,0001,820
2011-11-04183184182182118,0001,820
2011-11-02182185180183271,0001,830
2011-11-01186186183183141,0001,830
2011-10-31186188184186246,0001,860
2011-10-28188188186186308,0001,860
2011-10-27183185182185221,0001,850
2011-10-26180184179184240,0001,840
2011-10-25182183181181141,0001,810
2011-10-24180183180183152,0001,830
2011-10-21181182180180148,0001,800
2011-10-20182183180183173,0001,830
2011-10-19184184181182127,0001,820
2011-10-18181182180180117,0001,800
2011-10-17182183180182202,0001,820
2011-10-14184189177178877,0001,780
2011-10-13182186182184197,0001,840
2011-10-12181183181181108,0001,810
2011-10-11181183180182185,0001,820
2011-10-07177180177179145,0001,790
2011-10-06176177175176147,0001,760
2011-10-05177180175175220,0001,750
2011-10-04182182178178183,0001,780
2011-10-03182184181183157,0001,830
2011-09-30180183180183299,0001,830
2011-09-29183184179182469,0001,820
2011-09-28179184179184384,0001,840
2011-09-27176179176178378,0001,780
2011-09-26177178173176677,0001,760
2011-09-22180181174177777,0001,770
2011-09-21185185182183558,0001,830
2011-09-201951951841861,770,0001,860
2011-09-16198198197198222,0001,980
2011-09-15198198196197211,0001,970
2011-09-14199200196198289,0001,980
2011-09-13198199196198185,0001,980
2011-09-12197198196197235,0001,970
2011-09-09200200197198411,0001,980
2011-09-08202203197201540,0002,010
2011-09-07206206200201420,0002,010
2011-09-06207208205205164,0002,050
2011-09-0520820820720798,0002,070
2011-09-02209210208210130,0002,100
2011-09-01214214208210474,0002,100
2011-08-31213214212213103,0002,130
2011-08-30211213210213118,0002,130
2011-08-29213213208209443,0002,090
2011-08-26213214208212198,0002,120
2011-08-25218218210211403,0002,110
2011-08-24220223216217225,0002,170
2011-08-23215219215219195,0002,190
2011-08-22211215211212170,0002,120
2011-08-19215216211213248,0002,130
2011-08-18221222216218221,0002,180
2011-08-1722022121922192,0002,210
2011-08-16220225220221210,0002,210
2011-08-15214218213217155,0002,170
2011-08-12210211208209226,0002,090
2011-08-11210212207208452,0002,080
2011-08-10218218212212209,0002,120
2011-08-09212215208214615,0002,140
2011-08-08215219215219265,0002,190
2011-08-05217217213216274,0002,160
2011-08-04222223221221101,0002,210
2011-08-03222222220221224,0002,210
2011-08-02226227221222259,0002,220
2011-08-01226228224227296,0002,270
2011-07-29227228225226189,0002,260
2011-07-28229229226227162,0002,270
2011-07-27232233229230314,0002,300
2011-07-26234234232232152,0002,320
2011-07-25233235233234189,0002,340
2011-07-22233236233233246,0002,330
2011-07-21235236233233133,0002,330
2011-07-2023523623523570,0002,350
2011-07-1923423423323469,0002,340
2011-07-1523423523423583,0002,350
2011-07-1423623723423479,0002,340
2011-07-13234237234236149,0002,360
2011-07-12240241235236335,0002,360
2011-07-11244245242243144,0002,430
2011-07-0824524524424489,0002,440
2011-07-07243245241244137,0002,440
2011-07-06242243240243119,0002,430
2011-07-05241242240242144,0002,420
2011-07-04236242236241425,0002,410
2011-07-01235235234234141,0002,340
2011-06-30235236233235262,0002,350
2011-06-29234235232235133,0002,350
2011-06-28234234231232267,0002,320
2011-06-27229230228229518,0002,290
2011-06-24229232229229178,0002,290
2011-06-23230231229229165,0002,290
2011-06-22228231228230291,0002,300
2011-06-21220225220225122,0002,250
2011-06-20216222216219182,0002,190
2011-06-17224224214217387,0002,170
2011-06-16227227224224282,0002,240
2011-06-15231231227228386,0002,280
2011-06-14231232230232129,0002,320
2011-06-13230231229231118,0002,310
2011-06-10230232230230207,0002,300
2011-06-0923123223023085,0002,300
2011-06-0823123223023187,0002,310
2011-06-0723123123023161,0002,310
2011-06-06234234229230168,0002,300
2011-06-03237237233233134,0002,330
2011-06-02241241234235322,0002,350
2011-06-0124224224124158,0002,410
2011-05-31239241238241149,0002,410
2011-05-3023723923723835,0002,380
2011-05-2723823823723734,0002,370
2011-05-2623923923723856,0002,380
2011-05-25238240236236170,0002,360
2011-05-2423724023723979,0002,390
2011-05-23238239237237113,0002,370
2011-05-2023924023823872,0002,380
2011-05-1924024023823881,0002,380
2011-05-18240240238238106,0002,380
2011-05-17237240237238123,0002,380
2011-05-16238239238238194,0002,380
2011-05-13243245238238258,0002,380
2011-05-12242245242243119,0002,430
2011-05-11244245243243123,0002,430
2011-05-10243244240243213,0002,430
2011-05-09243244240240135,0002,400
2011-05-06238244238240214,0002,400
2011-05-02248248236239327,0002,390
2011-04-28242249240242370,0002,420
2011-04-27245246240240216,0002,400
2011-04-26246246244245120,0002,450
2011-04-25245246245245146,0002,450
2011-04-22247247242245180,0002,450
2011-04-21251252245246304,0002,460
2011-04-20251252249250212,0002,500
2011-04-1924624724524690,0002,460
2011-04-18246247245246129,0002,460
2011-04-15246248245245200,0002,450
2011-04-14246248245247108,0002,470
2011-04-13245249245247220,0002,470
2011-04-12244249243247258,0002,470
2011-04-11242250242246355,0002,460
2011-04-08242244241243302,0002,430
2011-04-07240245240243239,0002,430
2011-04-06250251241243385,0002,430
2011-04-05250252248251363,0002,510
2011-04-04252253250251212,0002,510
2011-04-01254254252252152,0002,520
2011-03-31255256251255374,0002,550
2011-03-30255255250253401,0002,530
2011-03-29251258251255248,0002,550
2011-03-28254254249253579,0002,530
2011-03-25261264253254459,0002,540
2011-03-24267267260260517,0002,600
2011-03-23277277265267381,0002,670
2011-03-22273276267269374,0002,690
2011-03-18254264254257417,0002,570
2011-03-17235252234252753,0002,520
2011-03-16225246222246764,0002,460
2011-03-152412442032321,110,0002,320
2011-03-14229265229253863,0002,530
2011-03-11295295292293437,0002,930
2011-03-10299299296296172,0002,960
2011-03-09301301298298244,0002,980
2011-03-08300302299299216,0002,990
2011-03-07303304299299262,0002,990
2011-03-04304305303303119,0003,030
2011-03-03303305303303115,0003,030
2011-03-02305306303303180,0003,030
2011-03-01307307304306209,0003,060
2011-02-28302306302305171,0003,050
2011-02-25302304301303244,0003,030
2011-02-24305306301301401,0003,010
2011-02-23306308306306234,0003,060
2011-02-22310311308308194,0003,080
2011-02-21309312309310142,0003,100
2011-02-18314314310311221,0003,110
2011-02-17312313312313290,0003,130
2011-02-16310312308309287,0003,090
2011-02-15309313309310438,0003,100
2011-02-14315318306308768,0003,080
2011-02-10313315312313109,0003,130
2011-02-09316316312314236,0003,140
2011-02-08317318315315196,0003,150
2011-02-07310316310314344,0003,140
2011-02-04308309307309131,0003,090
2011-02-03306308306307131,0003,070
2011-02-02308310306307255,0003,070
2011-02-01305307304306142,0003,060
2011-01-31306308304305262,0003,050
2011-01-28312314309309270,0003,090
2011-01-27309311308311161,0003,110
2011-01-26311312309309234,0003,090
2011-01-25314314310312318,0003,120
2011-01-24312318309312362,0003,120
2011-01-21315317310310230,0003,100
2011-01-20318318315315371,0003,150
2011-01-19321321316319417,0003,190
2011-01-18322324320321167,0003,210
2011-01-17322324320321219,0003,210
2011-01-14323323320321250,0003,210
2011-01-13324324321323306,0003,230
2011-01-12327328323323399,0003,230
2011-01-11319327319325649,0003,250
2011-01-07319320318318471,0003,180
2011-01-06317319316318297,0003,180
2011-01-05320320315317468,0003,170
2011-01-04319322319320241,0003,200

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