1. HOME >
  2. 株価時系列 >
  3. 8011 >
  4. 2012年

8011 (株)三陽商会 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28233234230230579,0002,300
2012-12-27233235233233359,0002,330
2012-12-26235239229236902,0002,360
2012-12-252442462422421,786,0002,420
2012-12-212402452402421,019,0002,420
2012-12-20242243240240906,0002,400
2012-12-192432432402421,070,0002,420
2012-12-18239242238241674,0002,410
2012-12-17243244239239890,0002,390
2012-12-14242244242242330,0002,420
2012-12-13245245242243408,0002,430
2012-12-12243245243244260,0002,440
2012-12-11244244241242338,0002,420
2012-12-10245248244244203,0002,440
2012-12-07248248244245272,0002,450
2012-12-06248249245248344,0002,480
2012-12-05242246241246404,0002,460
2012-12-04240240238240127,0002,400
2012-12-03241242239239256,0002,390
2012-11-30243244240241325,0002,410
2012-11-29241243241243244,0002,430
2012-11-28239241238241248,0002,410
2012-11-27239242239241186,0002,410
2012-11-26239241238239192,0002,390
2012-11-22238239236237191,0002,370
2012-11-21234239233234388,0002,340
2012-11-20229234228233562,0002,330
2012-11-19230231229229182,0002,290
2012-11-16226228225228173,0002,280
2012-11-15226227225225180,0002,250
2012-11-14227227225226115,0002,260
2012-11-13229229225226308,0002,260
2012-11-12230230228228141,0002,280
2012-11-09228231227228243,0002,280
2012-11-08230231229229161,0002,290
2012-11-07235235229230365,0002,300
2012-11-06233235231232402,0002,320
2012-11-05232232229231178,0002,310
2012-11-02232233227228498,0002,280
2012-11-01234235231231284,0002,310
2012-10-31240241235235282,0002,350
2012-10-30236243233240513,0002,400
2012-10-29232236232235109,0002,350
2012-10-26235237231232176,0002,320
2012-10-25232236231234168,0002,340
2012-10-24231234231233243,0002,330
2012-10-23236236232232207,0002,320
2012-10-22234239233235177,0002,350
2012-10-19234237234237172,0002,370
2012-10-18232234231233156,0002,330
2012-10-1723323523223286,0002,320
2012-10-1623123323123392,0002,330
2012-10-15232233230230112,0002,300
2012-10-12234236232233133,0002,330
2012-10-11229236228233258,0002,330
2012-10-10233234228229219,0002,290
2012-10-09233236232232217,0002,320
2012-10-05236236233233145,0002,330
2012-10-04235238233236151,0002,360
2012-10-03238239235235150,0002,350
2012-10-02243243235235127,0002,350
2012-10-01244244237241104,0002,410
2012-09-28242244239244248,0002,440
2012-09-27236238233237121,0002,370
2012-09-26236238234234167,0002,340
2012-09-25235239235239135,0002,390
2012-09-2424024123623793,0002,370
2012-09-21240240235240146,0002,400
2012-09-20239239236237129,0002,370
2012-09-19236239235238154,0002,380
2012-09-18235239235236167,0002,360
2012-09-14241241235237203,0002,370
2012-09-13240240234236147,0002,360
2012-09-12233239232238193,0002,380
2012-09-11233234230232114,0002,320
2012-09-10234235232233126,0002,330
2012-09-07238239233236277,0002,360
2012-09-06232240230238194,0002,380
2012-09-05238238233235185,0002,350
2012-09-04241243239239174,0002,390
2012-09-03243245240242377,0002,420
2012-08-31239250239239464,0002,390
2012-08-30241246240241333,0002,410
2012-08-2924224424124299,0002,420
2012-08-28246248242242291,0002,420
2012-08-27250250244246220,0002,460
2012-08-24248249246247109,0002,470
2012-08-23242252242249305,0002,490
2012-08-22253254244246427,0002,460
2012-08-21257258253255290,0002,550
2012-08-20258259256258183,0002,580
2012-08-17259259254257327,0002,570
2012-08-16255260253259414,0002,590
2012-08-15259261252255357,0002,550
2012-08-14260260250257655,0002,570
2012-08-13260261257259333,0002,590
2012-08-10255262251261800,0002,610
2012-08-09253257251255429,0002,550
2012-08-08251258250256716,0002,560
2012-08-07248251247251280,0002,510
2012-08-06253257249251550,0002,510
2012-08-03254255251253418,0002,530
2012-08-02257260252256929,0002,560
2012-08-01258261256257850,0002,570
2012-07-312352642332601,903,0002,600
2012-07-30238238232234447,0002,340
2012-07-27229232225230281,0002,300
2012-07-26226228224228323,0002,280
2012-07-25229234225225382,0002,250
2012-07-24230234229233266,0002,330
2012-07-23239239231231230,0002,310
2012-07-20245247239239333,0002,390
2012-07-19242247239244328,0002,440
2012-07-18247248237242433,0002,420
2012-07-17250253246247253,0002,470
2012-07-13251252249250225,0002,500
2012-07-12258258250251484,0002,510
2012-07-11255262255260408,0002,600
2012-07-10262266256257632,0002,570
2012-07-09264266261262404,0002,620
2012-07-062622692622641,060,0002,640
2012-07-052572652572621,221,0002,620
2012-07-04252259252257418,0002,570
2012-07-03255260252254566,0002,540
2012-07-02256261254258454,0002,580
2012-06-29259259254256535,0002,560
2012-06-28260261254256683,0002,560
2012-06-27252261251261693,0002,610
2012-06-26250256247251990,0002,510
2012-06-252572592492491,263,0002,490
2012-06-222522722522582,828,0002,580
2012-06-21259259249252801,0002,520
2012-06-20258260255258542,0002,580
2012-06-192522592522531,003,0002,530
2012-06-18248251246251595,0002,510
2012-06-152432482422431,104,0002,430
2012-06-142382442362401,137,0002,400
2012-06-13237239233236586,0002,360
2012-06-12233239232235657,0002,350
2012-06-11234239229234968,0002,340
2012-06-082322342262281,117,0002,280
2012-06-072512512302322,893,0002,320
2012-06-06251257249250659,0002,500
2012-06-05241251239251854,0002,510
2012-06-042442492392421,449,0002,420
2012-06-012442522422451,611,0002,450
2012-05-312282542262482,222,0002,480
2012-05-30230232226230647,0002,300
2012-05-292292312222291,140,0002,290
2012-05-282362362212271,751,0002,270
2012-05-25244244235236948,0002,360
2012-05-24249251241244673,0002,440
2012-05-232602602432451,063,0002,450
2012-05-22261262254257986,0002,570
2012-05-212532622502601,489,0002,600
2012-05-182582592502551,314,0002,550
2012-05-172522672512651,569,0002,650
2012-05-16248254246247824,0002,470
2012-05-152382502322471,527,0002,470
2012-05-142522532442451,439,0002,450
2012-05-112712762452523,963,0002,520
2012-05-102732792672722,909,0002,720
2012-05-092592762582755,138,0002,750
2012-05-082502642472591,992,0002,590
2012-05-072502572462513,186,0002,510
2012-05-022432512412502,724,0002,500
2012-05-012332472302433,052,0002,430
2012-04-272222432172275,380,0002,270
2012-04-262402402182212,363,0002,210
2012-04-252212422202363,278,0002,360
2012-04-24219222219219192,0002,190
2012-04-23221223220221248,0002,210
2012-04-20219220215219321,0002,190
2012-04-19210222209216476,0002,160
2012-04-18206213206213147,0002,130
2012-04-1720620720420675,0002,060
2012-04-16207208205206115,0002,060
2012-04-1320620820620761,0002,070
2012-04-12207208204208116,0002,080
2012-04-11210210203204307,0002,040
2012-04-1021021221021193,0002,110
2012-04-0921321321121177,0002,110
2012-04-06213214212214111,0002,140
2012-04-05211217211217130,0002,170
2012-04-04221221213216289,0002,160
2012-04-03226227219220285,0002,200
2012-04-02224226222226355,0002,260
2012-03-30226226223224169,0002,240
2012-03-29220229218229474,0002,290
2012-03-28213223213221307,0002,210
2012-03-27208221207220689,0002,200
2012-03-26209209207208141,0002,080
2012-03-23208210208209241,0002,090
2012-03-22214214208212302,0002,120
2012-03-21216217211211305,0002,110
2012-03-19219220217217219,0002,170
2012-03-16216218215218119,0002,180
2012-03-15215216212215202,0002,150
2012-03-14215218214214168,0002,140
2012-03-13216218214215170,0002,150
2012-03-12217219216216200,0002,160
2012-03-09216219212215780,0002,150
2012-03-08208210207209167,0002,090
2012-03-07208209206208137,0002,080
2012-03-06208211208208131,0002,080
2012-03-05209212208208136,0002,080
2012-03-02209213207209296,0002,090
2012-03-01217218206207573,0002,070
2012-02-29219221216218293,0002,180
2012-02-28215221214219317,0002,190
2012-02-27222223217218299,0002,180
2012-02-24218224218222457,0002,220
2012-02-23215223214221481,0002,210
2012-02-22210217209215442,0002,150
2012-02-21211211208210226,0002,100
2012-02-20209211208210194,0002,100
2012-02-17212212207209346,0002,090
2012-02-16210211208209254,0002,090
2012-02-15207212206209903,0002,090
2012-02-14200205200204472,0002,040
2012-02-13200202200200119,0002,000
2012-02-10202204200202674,0002,020
2012-02-09198202198202541,0002,020
2012-02-08196198196198226,0001,980
2012-02-07193196193196241,0001,960
2012-02-06195195192193239,0001,930
2012-02-03193195193194187,0001,940
2012-02-02193195191194303,0001,940
2012-02-01189192187192244,0001,920
2012-01-31189191188190194,0001,900
2012-01-30187190186190184,0001,900
2012-01-27190193187189398,0001,890
2012-01-26191192186188331,0001,880
2012-01-25189191188190349,0001,900
2012-01-24187189186189305,0001,890
2012-01-23184187184186359,0001,860
2012-01-20180184179182646,0001,820
2012-01-19180180178178176,0001,780
2012-01-18180180178180107,0001,800
2012-01-17180180177179103,0001,790
2012-01-16179180177178207,0001,780
2012-01-13180182179181154,0001,810
2012-01-12182183179179264,0001,790
2012-01-11182184181182218,0001,820
2012-01-10177185176182747,0001,820
2012-01-06177177172173446,0001,730
2012-01-05178180176178299,0001,780
2012-01-04176180174180664,0001,800

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