1. HOME >
  2. 株価時系列 >
  3. 8011 >
  4. 2013年

8011 (株)三陽商会 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30282285282285481,0002,850
2013-12-27283285280285709,0002,850
2013-12-262792852792841,124,0002,840
2013-12-252902902862882,222,0002,880
2013-12-24290292290291683,0002,910
2013-12-20290292290292576,0002,920
2013-12-19292292289291598,0002,910
2013-12-18290292289292411,0002,920
2013-12-17288292286290625,0002,900
2013-12-16288290287287541,0002,870
2013-12-13287290287288641,0002,880
2013-12-12288288286287249,0002,870
2013-12-11288291287288390,0002,880
2013-12-10290291288290357,0002,900
2013-12-09289291287289477,0002,890
2013-12-06287288286288227,0002,880
2013-12-05289290287287294,0002,870
2013-12-04289291287288282,0002,880
2013-12-03291292290290286,0002,900
2013-12-02288294287291691,0002,910
2013-11-29285288285286334,0002,860
2013-11-28286287284285248,0002,850
2013-11-27284287283286676,0002,860
2013-11-26278283277282375,0002,820
2013-11-25278279277279259,0002,790
2013-11-22279279277277246,0002,770
2013-11-21277279277279203,0002,790
2013-11-20276279276279187,0002,790
2013-11-19276278276277235,0002,770
2013-11-18279279275276222,0002,760
2013-11-15275278275278267,0002,780
2013-11-14278279276276240,0002,760
2013-11-13277278276277262,0002,770
2013-11-12270276270276212,0002,760
2013-11-11272273269270190,0002,700
2013-11-08270271268269223,0002,690
2013-11-07278279271272341,0002,720
2013-11-06280283276277596,0002,770
2013-11-05273279272278809,0002,780
2013-11-01273273267270404,0002,700
2013-10-31267273266271581,0002,710
2013-10-30267268265267251,0002,670
2013-10-29266267265267197,0002,670
2013-10-2826326526326578,0002,650
2013-10-25267267263263216,0002,630
2013-10-24264265264265114,0002,650
2013-10-23266268263263194,0002,630
2013-10-2226726726426697,0002,660
2013-10-21263267262265190,0002,650
2013-10-18265266264264131,0002,640
2013-10-17265268264266231,0002,660
2013-10-16263268261264482,0002,640
2013-10-15260264260262193,0002,620
2013-10-11257260257260184,0002,600
2013-10-10257258255256154,0002,560
2013-10-09254256253256202,0002,560
2013-10-08253257253254251,0002,540
2013-10-07257262255255620,0002,550
2013-10-04257260255259255,0002,590
2013-10-03259260257258284,0002,580
2013-10-02260262256258259,0002,580
2013-10-01256260255259327,0002,590
2013-09-30254255253255143,0002,550
2013-09-27258258254254251,0002,540
2013-09-26255257251257248,0002,570
2013-09-25256256252252162,0002,520
2013-09-24255255253254136,0002,540
2013-09-20252255251255242,0002,550
2013-09-19251252250252270,0002,520
2013-09-18249251249251131,0002,510
2013-09-17251252246249326,0002,490
2013-09-13248251248251251,0002,510
2013-09-12250252248250147,0002,500
2013-09-11252253249251158,0002,510
2013-09-10252253249250188,0002,500
2013-09-09253253249251196,0002,510
2013-09-06248250245246108,0002,460
2013-09-05254254246250301,0002,500
2013-09-04251253250251123,0002,510
2013-09-03252254251253118,0002,530
2013-09-02248252244250205,0002,500
2013-08-30254254247247230,0002,470
2013-08-2925525525325458,0002,540
2013-08-28255258252254227,0002,540
2013-08-27258258256258104,0002,580
2013-08-2625925925725983,0002,590
2013-08-2325725825525885,0002,580
2013-08-22258258253254168,0002,540
2013-08-21259261256258415,0002,580
2013-08-20258261257260181,0002,600
2013-08-19257259255258137,0002,580
2013-08-16258260257257139,0002,570
2013-08-15259261258258124,0002,580
2013-08-14259262257261170,0002,610
2013-08-13259259255259217,0002,590
2013-08-12256263256257346,0002,570
2013-08-09254259254257342,0002,570
2013-08-08253255250251268,0002,510
2013-08-07257260252253525,0002,530
2013-08-06254265252264795,0002,640
2013-08-05248259248253560,0002,530
2013-08-02246250244250452,0002,500
2013-08-01245248243244455,0002,440
2013-07-31243262240241892,0002,410
2013-07-30241246239243430,0002,430
2013-07-29248248239241408,0002,410
2013-07-26256256248248546,0002,480
2013-07-25257263255256657,0002,560
2013-07-24258259256258148,0002,580
2013-07-23255259255259165,0002,590
2013-07-22256258254255238,0002,550
2013-07-19262262250255687,0002,550
2013-07-182512632512611,090,0002,610
2013-07-17248252247250573,0002,500
2013-07-16250250247248169,0002,480
2013-07-12245248244248243,0002,480
2013-07-11245245243244226,0002,440
2013-07-10242245242245260,0002,450
2013-07-09241243241241333,0002,410
2013-07-08248248241242341,0002,420
2013-07-05244246242245221,0002,450
2013-07-04245245241243260,0002,430
2013-07-03250250244246201,0002,460
2013-07-02251251248249155,0002,490
2013-07-01248252244252180,0002,520
2013-06-28246248243248275,0002,480
2013-06-27238242235242278,0002,420
2013-06-26240241238238249,0002,380
2013-06-25239242238242706,0002,420
2013-06-24249254242242473,0002,420
2013-06-21243248240247264,0002,470
2013-06-20247248243243194,0002,430
2013-06-19251251246248177,0002,480
2013-06-18247252247247222,0002,470
2013-06-17242248242245214,0002,450
2013-06-14244248241242466,0002,420
2013-06-13249250242242327,0002,420
2013-06-12251252247251168,0002,510
2013-06-11259259253253156,0002,530
2013-06-10249259248258330,0002,580
2013-06-07237242235239364,0002,390
2013-06-06249249238240581,0002,400
2013-06-05261265251252411,0002,520
2013-06-04262266253260454,0002,600
2013-06-03268273264267420,0002,670
2013-05-31267269266268260,0002,680
2013-05-30266271262264421,0002,640
2013-05-29265270263268255,0002,680
2013-05-28261265261261293,0002,610
2013-05-27269270261262465,0002,620
2013-05-24268275261267810,0002,670
2013-05-23292292269269929,0002,690
2013-05-22294296290291406,0002,910
2013-05-21294295291294274,0002,940
2013-05-20297297294294237,0002,940
2013-05-17290296289295316,0002,950
2013-05-16294295285289406,0002,890
2013-05-15293295291293359,0002,930
2013-05-14295297290292556,0002,920
2013-05-13298301295295265,0002,950
2013-05-10298302296297371,0002,970
2013-05-09304305297297403,0002,970
2013-05-08304309300303777,0003,030
2013-05-07303306298303451,0003,030
2013-05-02297301294298465,0002,980
2013-05-01296300296300323,0003,000
2013-04-30303304296296553,0002,960
2013-04-26312314302303628,0003,030
2013-04-25310316310312443,0003,120
2013-04-24308310306309273,0003,090
2013-04-23308311304308350,0003,080
2013-04-22311316306310590,0003,100
2013-04-19310311302309501,0003,090
2013-04-183073223023071,596,0003,070
2013-04-172903092893071,865,0003,070
2013-04-16286291284289530,0002,890
2013-04-15290292289289312,0002,890
2013-04-12292292289291329,0002,910
2013-04-11291295290292393,0002,920
2013-04-10288291287289330,0002,890
2013-04-09292292287287454,0002,870
2013-04-08290296287289574,0002,890
2013-04-05292294285287781,0002,870
2013-04-04281284276284716,0002,840
2013-04-03287289277281657,0002,810
2013-04-022782922672911,039,0002,910
2013-04-01295295279280575,0002,800
2013-03-29297298287293899,0002,930
2013-03-28295299294298780,0002,980
2013-03-27287294287294496,0002,940
2013-03-26289294287289656,0002,890
2013-03-25286287283283599,0002,830
2013-03-22289293283283823,0002,830
2013-03-21280291280289930,0002,890
2013-03-19276280276280409,0002,800
2013-03-18276278274275337,0002,750
2013-03-15275278270278859,0002,780
2013-03-14266273266273312,0002,730
2013-03-13271271267269313,0002,690
2013-03-12275277270270433,0002,700
2013-03-11277279274276507,0002,760
2013-03-082742832732761,780,0002,760
2013-03-07269274266274545,0002,740
2013-03-06267269265267302,0002,670
2013-03-05274277265266816,0002,660
2013-03-04267274266274646,0002,740
2013-03-01266268261267559,0002,670
2013-02-28265268260268633,0002,680
2013-02-27266269260265627,0002,650
2013-02-26261268261268719,0002,680
2013-02-25262267260266991,0002,660
2013-02-22257262255260715,0002,600
2013-02-21261262258262458,0002,620
2013-02-20256261256261899,0002,610
2013-02-192532582522581,039,0002,580
2013-02-182452522422511,031,0002,510
2013-02-15239242235242773,0002,420
2013-02-14239244237241983,0002,410
2013-02-13241242233240853,0002,400
2013-02-12247248240241540,0002,410
2013-02-08247249244246395,0002,460
2013-02-07248249245247520,0002,470
2013-02-06247249246249461,0002,490
2013-02-05254254244245906,0002,450
2013-02-04256263252254861,0002,540
2013-02-012502562482541,064,0002,540
2013-01-31248251245250718,0002,500
2013-01-302472512392491,402,0002,490
2013-01-29250251246247701,0002,470
2013-01-28254254248250793,0002,500
2013-01-25257258254257644,0002,570
2013-01-242572622512551,175,0002,550
2013-01-232582602452501,389,0002,500
2013-01-222812872542614,964,0002,610
2013-01-212422582412581,571,0002,580
2013-01-18243243239242291,0002,420
2013-01-17242243236240483,0002,400
2013-01-16246248243243380,0002,430
2013-01-15247250245246547,0002,460
2013-01-11248249244246718,0002,460
2013-01-102382522372472,925,0002,470
2013-01-09235238232237507,0002,370
2013-01-08233236233234384,0002,340
2013-01-07232234231232729,0002,320
2013-01-04235236231233546,0002,330

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