1. HOME >
  2. 株価時系列 >
  3. 8011 >
  4. 2014年

8011 (株)三陽商会 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30297298292293309,0002,930
2014-12-29291299291298516,0002,980
2014-12-26296296288292661,0002,920
2014-12-25305306300302721,0003,020
2014-12-24305311305307570,0003,070
2014-12-22305305302304363,0003,040
2014-12-19304306300306492,0003,060
2014-12-18306307301302387,0003,020
2014-12-17300305300303322,0003,030
2014-12-16305306301301463,0003,010
2014-12-15309311306307370,0003,070
2014-12-12311312308308367,0003,080
2014-12-11309314306311387,0003,110
2014-12-10311313310312358,0003,120
2014-12-09318319313315448,0003,150
2014-12-08318320317320552,0003,200
2014-12-05312317311317535,0003,170
2014-12-04313317312313409,0003,130
2014-12-03308314308311478,0003,110
2014-12-02310312304308590,0003,080
2014-12-01314315312314302,0003,140
2014-11-28312317312314456,0003,140
2014-11-27313315311313533,0003,130
2014-11-26313317312314549,0003,140
2014-11-25320320311313895,0003,130
2014-11-213083153063151,024,0003,150
2014-11-20300308300307780,0003,070
2014-11-19301303297300717,0003,000
2014-11-18297302294301877,0003,010
2014-11-17297297291295911,0002,950
2014-11-14305305295299768,0002,990
2014-11-132993042973031,152,0003,030
2014-11-122943002932991,037,0002,990
2014-11-11294294288293604,0002,930
2014-11-10292294291293310,0002,930
2014-11-07288294288292617,0002,920
2014-11-062902972882891,425,0002,890
2014-11-052772872762871,360,0002,870
2014-11-042752782702771,319,0002,770
2014-10-312702732682711,219,0002,710
2014-10-30267271265270964,0002,700
2014-10-292612702592701,018,0002,700
2014-10-28253260253258847,0002,580
2014-10-27247255245251601,0002,510
2014-10-24248249246249307,0002,490
2014-10-23242249240246583,0002,460
2014-10-222412522392442,406,0002,440
2014-10-21236240235236486,0002,360
2014-10-20238241236236398,0002,360
2014-10-17232235230232407,0002,320
2014-10-16229237228232687,0002,320
2014-10-15232234230232308,0002,320
2014-10-14230232229229298,0002,290
2014-10-10231234230231443,0002,310
2014-10-09236237233235262,0002,350
2014-10-08235237233236311,0002,360
2014-10-07240240237238336,0002,380
2014-10-06239240237237331,0002,370
2014-10-03231240231237441,0002,370
2014-10-02236236231232503,0002,320
2014-10-01243243237238549,0002,380
2014-09-30243244241241337,0002,410
2014-09-29243245241242349,0002,420
2014-09-26245246243243335,0002,430
2014-09-25246247244247301,0002,470
2014-09-24245247244245261,0002,450
2014-09-22246248244246304,0002,460
2014-09-19245248245247310,0002,470
2014-09-18244246244246203,0002,460
2014-09-17246246244244198,0002,440
2014-09-16246248243244400,0002,440
2014-09-12248249245246431,0002,460
2014-09-11249250247248272,0002,480
2014-09-10250250246248552,0002,480
2014-09-09245250244250736,0002,500
2014-09-08242245241245463,0002,450
2014-09-0524124223924096,0002,400
2014-09-04240242240241282,0002,410
2014-09-03242243239240259,0002,400
2014-09-02239240239240217,0002,400
2014-09-01239243239239315,0002,390
2014-08-29241241238238330,0002,380
2014-08-28244244240241298,0002,410
2014-08-27241243240242260,0002,420
2014-08-26240242238240265,0002,400
2014-08-25241241238240178,0002,400
2014-08-22240240236238250,0002,380
2014-08-21240242238239255,0002,390
2014-08-20238241236238555,0002,380
2014-08-19235238235236406,0002,360
2014-08-18232235231234209,0002,340
2014-08-15232233230232287,0002,320
2014-08-14230233230231202,0002,310
2014-08-13230232230230184,0002,300
2014-08-12232234229231312,0002,310
2014-08-11231232230232117,0002,320
2014-08-08230232227228451,0002,280
2014-08-07234234230232323,0002,320
2014-08-06235236232232294,0002,320
2014-08-05230237230233586,0002,330
2014-08-04234234227228701,0002,280
2014-08-01233241233234867,0002,340
2014-07-312312532302374,691,0002,370
2014-07-30230231228229337,0002,290
2014-07-29230231228230308,0002,300
2014-07-28228231227230440,0002,300
2014-07-25226228226228237,0002,280
2014-07-24228228225227247,0002,270
2014-07-23227228226226210,0002,260
2014-07-22226228226228212,0002,280
2014-07-18227228226226226,0002,260
2014-07-17226228226228219,0002,280
2014-07-16227228225226501,0002,260
2014-07-15228229228228215,0002,280
2014-07-14228229227228170,0002,280
2014-07-11227228227227248,0002,270
2014-07-10230232228228301,0002,280
2014-07-09231231230230177,0002,300
2014-07-08230234229232636,0002,320
2014-07-07228230228229293,0002,290
2014-07-04228229228228298,0002,280
2014-07-03230231227227400,0002,270
2014-07-02228230228229401,0002,290
2014-07-01231231228228289,0002,280
2014-06-30227232226230672,0002,300
2014-06-272282292252271,095,0002,270
2014-06-26234235229229609,0002,290
2014-06-25239239234234959,0002,340
2014-06-242302382302381,125,0002,380
2014-06-23229233229232615,0002,320
2014-06-202282352272271,467,0002,270
2014-06-19227228226227497,0002,270
2014-06-18228228225227433,0002,270
2014-06-17226228226227333,0002,270
2014-06-16228229225226621,0002,260
2014-06-13224228224227655,0002,270
2014-06-12225227223225391,0002,250
2014-06-11226228223225712,0002,250
2014-06-10227228225225474,0002,250
2014-06-09227228225227573,0002,270
2014-06-06227228225227326,0002,270
2014-06-05229229224226501,0002,260
2014-06-04226228224228584,0002,280
2014-06-03228229224226696,0002,260
2014-06-02234234226228952,0002,280
2014-05-30226232225232700,0002,320
2014-05-29226227224226407,0002,260
2014-05-28222229222228966,0002,280
2014-05-272252272202221,280,0002,220
2014-05-26226228225225698,0002,250
2014-05-23233233228229979,0002,290
2014-05-222382402302361,336,0002,360
2014-05-212252382242361,928,0002,360
2014-05-202222392102304,877,0002,300
2014-05-19269270263264289,0002,640
2014-05-16270271265267309,0002,670
2014-05-15269275267274280,0002,740
2014-05-14270270267269309,0002,690
2014-05-13276276270273325,0002,730
2014-05-12276276271274302,0002,740
2014-05-09276277272272259,0002,720
2014-05-08271277271276347,0002,760
2014-05-07269272268271439,0002,710
2014-05-02279280268272834,0002,720
2014-05-01281286279286622,0002,860
2014-04-302752792752791,138,0002,790
2014-04-282612792612762,565,0002,760
2014-04-252452592452582,322,0002,580
2014-04-242592602452474,906,0002,470
2014-04-23293297292296259,0002,960
2014-04-22295295290293341,0002,930
2014-04-21295295290293365,0002,930
2014-04-18301301294298189,0002,980
2014-04-17297301297299180,0002,990
2014-04-16295298292297291,0002,970
2014-04-15295295291293184,0002,930
2014-04-14289296289293132,0002,930
2014-04-11291296288293221,0002,930
2014-04-10296301294294153,0002,940
2014-04-09299300296296263,0002,960
2014-04-08302306302303345,0003,030
2014-04-07303307302302267,0003,020
2014-04-04304309304307279,0003,070
2014-04-03304309303306457,0003,060
2014-04-02308308302303624,0003,030
2014-04-01303310300310802,0003,100
2014-03-31300304297301921,0003,010
2014-03-28298300294299722,0002,990
2014-03-27291299290298849,0002,980
2014-03-26292296288289948,0002,890
2014-03-25289293288291648,0002,910
2014-03-24278291278289549,0002,890
2014-03-20281285278278511,0002,780
2014-03-19287287281281416,0002,810
2014-03-18285290284290335,0002,900
2014-03-17283285280283277,0002,830
2014-03-14283289283286555,0002,860
2014-03-13282291282290370,0002,900
2014-03-12287288283284167,0002,840
2014-03-11290290286289198,0002,890
2014-03-10292292289289180,0002,890
2014-03-07291293290292449,0002,920
2014-03-06290292289291167,0002,910
2014-03-05292293290291157,0002,910
2014-03-04287292285291547,0002,910
2014-03-03286288281287296,0002,870
2014-02-28288288283286394,0002,860
2014-02-27288288285287216,0002,870
2014-02-26291291288289213,0002,890
2014-02-25288291287291299,0002,910
2014-02-24287289286288355,0002,880
2014-02-21285288285287349,0002,870
2014-02-20281285279285352,0002,850
2014-02-19278282276281197,0002,810
2014-02-18274282274281281,0002,810
2014-02-17272280269278399,0002,780
2014-02-14259275258272905,0002,720
2014-02-13265265257260289,0002,600
2014-02-12264268262265237,0002,650
2014-02-10262266260262162,0002,620
2014-02-07262265258261353,0002,610
2014-02-06254260254259210,0002,590
2014-02-05260260249254532,0002,540
2014-02-042642652332511,185,0002,510
2014-02-03275276270270230,0002,700
2014-01-31280281273275280,0002,750
2014-01-30282284278280322,0002,800
2014-01-29283287283286174,0002,860
2014-01-28276287276283404,0002,830
2014-01-27281282276276268,0002,760
2014-01-24286287282284531,0002,840
2014-01-23296297291292434,0002,920
2014-01-22293296290296591,0002,960
2014-01-21292293289293484,0002,930
2014-01-20288292287291598,0002,910
2014-01-17285289285289301,0002,890
2014-01-16286288284285456,0002,850
2014-01-15286287284287224,0002,870
2014-01-14286286283285283,0002,850
2014-01-10286289282289522,0002,890
2014-01-09287288285286232,0002,860
2014-01-08285287285287219,0002,870
2014-01-07288288285285291,0002,850
2014-01-06285289283288675,0002,880

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