8011 (株)三陽商会 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 287 | 292 | 286 | 290 | 511,000 | 2,900 |
| 2015-12-29 | 283 | 286 | 283 | 285 | 327,000 | 2,850 |
| 2015-12-28 | 273 | 284 | 273 | 283 | 926,000 | 2,830 |
| 2015-12-25 | 282 | 285 | 280 | 284 | 728,000 | 2,840 |
| 2015-12-24 | 286 | 288 | 282 | 284 | 594,000 | 2,840 |
| 2015-12-22 | 290 | 290 | 285 | 286 | 288,000 | 2,860 |
| 2015-12-21 | 287 | 292 | 284 | 290 | 525,000 | 2,900 |
| 2015-12-18 | 295 | 296 | 286 | 289 | 756,000 | 2,890 |
| 2015-12-17 | 290 | 297 | 289 | 293 | 805,000 | 2,930 |
| 2015-12-16 | 282 | 286 | 282 | 285 | 324,000 | 2,850 |
| 2015-12-15 | 288 | 288 | 278 | 279 | 612,000 | 2,790 |
| 2015-12-14 | 285 | 291 | 285 | 286 | 492,000 | 2,860 |
| 2015-12-11 | 285 | 290 | 284 | 289 | 810,000 | 2,890 |
| 2015-12-10 | 296 | 297 | 284 | 285 | 1,098,000 | 2,850 |
| 2015-12-09 | 296 | 305 | 295 | 300 | 594,000 | 3,000 |
| 2015-12-08 | 311 | 311 | 297 | 297 | 1,169,000 | 2,970 |
| 2015-12-07 | 313 | 314 | 310 | 312 | 302,000 | 3,120 |
| 2015-12-04 | 314 | 314 | 308 | 310 | 766,000 | 3,100 |
| 2015-12-03 | 320 | 320 | 314 | 317 | 307,000 | 3,170 |
| 2015-12-02 | 314 | 322 | 314 | 320 | 526,000 | 3,200 |
| 2015-12-01 | 308 | 314 | 305 | 313 | 593,000 | 3,130 |
| 2015-11-30 | 308 | 309 | 305 | 308 | 290,000 | 3,080 |
| 2015-11-27 | 313 | 313 | 306 | 307 | 419,000 | 3,070 |
| 2015-11-26 | 314 | 317 | 312 | 313 | 482,000 | 3,130 |
| 2015-11-25 | 316 | 318 | 315 | 315 | 212,000 | 3,150 |
| 2015-11-24 | 314 | 317 | 314 | 316 | 384,000 | 3,160 |
| 2015-11-20 | 312 | 314 | 311 | 314 | 345,000 | 3,140 |
| 2015-11-19 | 313 | 313 | 310 | 313 | 230,000 | 3,130 |
| 2015-11-18 | 311 | 313 | 309 | 311 | 258,000 | 3,110 |
| 2015-11-17 | 309 | 312 | 308 | 309 | 288,000 | 3,090 |
| 2015-11-16 | 300 | 310 | 300 | 309 | 374,000 | 3,090 |
| 2015-11-13 | 306 | 307 | 301 | 307 | 442,000 | 3,070 |
| 2015-11-12 | 309 | 309 | 304 | 307 | 372,000 | 3,070 |
| 2015-11-11 | 309 | 312 | 304 | 312 | 766,000 | 3,120 |
| 2015-11-10 | 318 | 318 | 306 | 309 | 848,000 | 3,090 |
| 2015-11-09 | 320 | 320 | 317 | 320 | 502,000 | 3,200 |
| 2015-11-06 | 315 | 319 | 312 | 319 | 313,000 | 3,190 |
| 2015-11-05 | 318 | 323 | 313 | 314 | 723,000 | 3,140 |
| 2015-11-04 | 335 | 335 | 311 | 311 | 1,260,000 | 3,110 |
| 2015-11-02 | 347 | 349 | 329 | 329 | 1,153,000 | 3,290 |
| 2015-10-30 | 360 | 361 | 344 | 354 | 930,000 | 3,540 |
| 2015-10-29 | 361 | 362 | 353 | 355 | 386,000 | 3,550 |
| 2015-10-28 | 364 | 365 | 358 | 360 | 234,000 | 3,600 |
| 2015-10-27 | 365 | 366 | 359 | 362 | 219,000 | 3,620 |
| 2015-10-26 | 369 | 369 | 361 | 362 | 248,000 | 3,620 |
| 2015-10-23 | 367 | 368 | 362 | 365 | 283,000 | 3,650 |
| 2015-10-22 | 364 | 367 | 358 | 361 | 205,000 | 3,610 |
| 2015-10-21 | 354 | 365 | 351 | 365 | 505,000 | 3,650 |
| 2015-10-20 | 353 | 354 | 351 | 354 | 222,000 | 3,540 |
| 2015-10-19 | 353 | 359 | 351 | 351 | 259,000 | 3,510 |
| 2015-10-16 | 359 | 362 | 351 | 352 | 348,000 | 3,520 |
| 2015-10-15 | 355 | 360 | 355 | 357 | 206,000 | 3,570 |
| 2015-10-14 | 358 | 366 | 357 | 359 | 538,000 | 3,590 |
| 2015-10-13 | 354 | 373 | 354 | 365 | 737,000 | 3,650 |
| 2015-10-09 | 353 | 358 | 351 | 358 | 247,000 | 3,580 |
| 2015-10-08 | 356 | 358 | 353 | 354 | 429,000 | 3,540 |
| 2015-10-07 | 366 | 366 | 355 | 356 | 805,000 | 3,560 |
| 2015-10-06 | 382 | 382 | 363 | 366 | 716,000 | 3,660 |
| 2015-10-05 | 372 | 382 | 370 | 381 | 773,000 | 3,810 |
| 2015-10-02 | 354 | 371 | 354 | 368 | 673,000 | 3,680 |
| 2015-10-01 | 360 | 364 | 355 | 359 | 613,000 | 3,590 |
| 2015-09-30 | 353 | 363 | 351 | 360 | 335,000 | 3,600 |
| 2015-09-29 | 364 | 365 | 351 | 352 | 641,000 | 3,520 |
| 2015-09-28 | 358 | 373 | 358 | 369 | 592,000 | 3,690 |
| 2015-09-25 | 352 | 358 | 351 | 358 | 453,000 | 3,580 |
| 2015-09-24 | 353 | 364 | 353 | 354 | 429,000 | 3,540 |
| 2015-09-18 | 367 | 369 | 359 | 361 | 375,000 | 3,610 |
| 2015-09-17 | 358 | 374 | 358 | 366 | 721,000 | 3,660 |
| 2015-09-16 | 361 | 363 | 351 | 355 | 375,000 | 3,550 |
| 2015-09-15 | 363 | 364 | 357 | 360 | 308,000 | 3,600 |
| 2015-09-14 | 368 | 372 | 355 | 358 | 619,000 | 3,580 |
| 2015-09-11 | 365 | 376 | 364 | 367 | 604,000 | 3,670 |
| 2015-09-10 | 371 | 374 | 363 | 373 | 423,000 | 3,730 |
| 2015-09-09 | 368 | 384 | 368 | 382 | 672,000 | 3,820 |
| 2015-09-08 | 366 | 367 | 352 | 354 | 596,000 | 3,540 |
| 2015-09-07 | 375 | 379 | 364 | 369 | 746,000 | 3,690 |
| 2015-09-04 | 382 | 384 | 372 | 377 | 831,000 | 3,770 |
| 2015-09-03 | 376 | 392 | 374 | 376 | 942,000 | 3,760 |
| 2015-09-02 | 381 | 388 | 372 | 373 | 805,000 | 3,730 |
| 2015-09-01 | 407 | 407 | 385 | 386 | 596,000 | 3,860 |
| 2015-08-31 | 414 | 415 | 407 | 413 | 383,000 | 4,130 |
| 2015-08-28 | 411 | 413 | 401 | 406 | 357,000 | 4,060 |
| 2015-08-27 | 409 | 416 | 402 | 403 | 428,000 | 4,030 |
| 2015-08-26 | 392 | 400 | 388 | 398 | 509,000 | 3,980 |
| 2015-08-25 | 383 | 402 | 377 | 388 | 1,014,000 | 3,880 |
| 2015-08-24 | 407 | 417 | 398 | 398 | 864,000 | 3,980 |
| 2015-08-21 | 415 | 421 | 412 | 417 | 551,000 | 4,170 |
| 2015-08-20 | 432 | 436 | 424 | 426 | 504,000 | 4,260 |
| 2015-08-19 | 431 | 444 | 428 | 432 | 757,000 | 4,320 |
| 2015-08-18 | 432 | 438 | 422 | 433 | 572,000 | 4,330 |
| 2015-08-17 | 444 | 457 | 430 | 435 | 885,000 | 4,350 |
| 2015-08-14 | 423 | 446 | 417 | 443 | 1,191,000 | 4,430 |
| 2015-08-13 | 410 | 422 | 404 | 420 | 802,000 | 4,200 |
| 2015-08-12 | 412 | 415 | 403 | 408 | 1,065,000 | 4,080 |
| 2015-08-11 | 420 | 427 | 411 | 416 | 1,333,000 | 4,160 |
| 2015-08-10 | 399 | 430 | 394 | 423 | 2,088,000 | 4,230 |
| 2015-08-07 | 383 | 388 | 381 | 386 | 682,000 | 3,860 |
| 2015-08-06 | 379 | 402 | 379 | 387 | 2,429,000 | 3,870 |
| 2015-08-05 | 360 | 377 | 360 | 376 | 1,277,000 | 3,760 |
| 2015-08-04 | 348 | 374 | 344 | 364 | 1,575,000 | 3,640 |
| 2015-08-03 | 341 | 363 | 341 | 355 | 1,209,000 | 3,550 |
| 2015-07-31 | 347 | 379 | 338 | 340 | 1,706,000 | 3,400 |
| 2015-07-30 | 353 | 353 | 347 | 352 | 576,000 | 3,520 |
| 2015-07-29 | 357 | 357 | 352 | 353 | 237,000 | 3,530 |
| 2015-07-28 | 353 | 353 | 347 | 350 | 277,000 | 3,500 |
| 2015-07-27 | 366 | 367 | 351 | 357 | 473,000 | 3,570 |
| 2015-07-24 | 367 | 370 | 365 | 367 | 215,000 | 3,670 |
| 2015-07-23 | 364 | 370 | 361 | 369 | 349,000 | 3,690 |
| 2015-07-22 | 361 | 370 | 360 | 362 | 835,000 | 3,620 |
| 2015-07-21 | 355 | 365 | 355 | 364 | 490,000 | 3,640 |
| 2015-07-17 | 356 | 358 | 352 | 355 | 225,000 | 3,550 |
| 2015-07-16 | 349 | 359 | 346 | 358 | 514,000 | 3,580 |
| 2015-07-15 | 341 | 347 | 341 | 346 | 344,000 | 3,460 |
| 2015-07-14 | 336 | 340 | 336 | 339 | 373,000 | 3,390 |
| 2015-07-13 | 331 | 337 | 327 | 333 | 319,000 | 3,330 |
| 2015-07-10 | 322 | 327 | 322 | 325 | 382,000 | 3,250 |
| 2015-07-09 | 321 | 325 | 311 | 324 | 475,000 | 3,240 |
| 2015-07-08 | 340 | 340 | 327 | 327 | 676,000 | 3,270 |
| 2015-07-07 | 343 | 344 | 339 | 340 | 244,000 | 3,400 |
| 2015-07-06 | 340 | 343 | 338 | 339 | 500,000 | 3,390 |
| 2015-07-03 | 346 | 346 | 343 | 344 | 325,000 | 3,440 |
| 2015-07-02 | 343 | 346 | 342 | 345 | 453,000 | 3,450 |
| 2015-07-01 | 337 | 344 | 335 | 341 | 456,000 | 3,410 |
| 2015-06-30 | 335 | 339 | 334 | 337 | 432,000 | 3,370 |
| 2015-06-29 | 332 | 334 | 331 | 332 | 385,000 | 3,320 |
| 2015-06-26 | 340 | 341 | 337 | 340 | 347,000 | 3,400 |
| 2015-06-25 | 340 | 343 | 340 | 340 | 600,000 | 3,400 |
| 2015-06-24 | 343 | 345 | 338 | 340 | 613,000 | 3,400 |
| 2015-06-23 | 341 | 344 | 338 | 344 | 404,000 | 3,440 |
| 2015-06-22 | 342 | 343 | 335 | 340 | 514,000 | 3,400 |
| 2015-06-19 | 340 | 345 | 340 | 343 | 559,000 | 3,430 |
| 2015-06-18 | 342 | 344 | 339 | 340 | 348,000 | 3,400 |
| 2015-06-17 | 338 | 344 | 337 | 342 | 482,000 | 3,420 |
| 2015-06-16 | 338 | 341 | 338 | 338 | 279,000 | 3,380 |
| 2015-06-15 | 342 | 342 | 338 | 341 | 282,000 | 3,410 |
| 2015-06-12 | 341 | 345 | 340 | 342 | 586,000 | 3,420 |
| 2015-06-11 | 346 | 348 | 339 | 343 | 616,000 | 3,430 |
| 2015-06-10 | 345 | 349 | 341 | 347 | 826,000 | 3,470 |
| 2015-06-09 | 347 | 351 | 345 | 346 | 733,000 | 3,460 |
| 2015-06-08 | 346 | 349 | 345 | 347 | 444,000 | 3,470 |
| 2015-06-05 | 348 | 350 | 344 | 346 | 353,000 | 3,460 |
| 2015-06-04 | 349 | 353 | 346 | 349 | 421,000 | 3,490 |
| 2015-06-03 | 349 | 352 | 344 | 348 | 922,000 | 3,480 |
| 2015-06-02 | 345 | 355 | 344 | 350 | 905,000 | 3,500 |
| 2015-06-01 | 343 | 347 | 342 | 345 | 870,000 | 3,450 |
| 2015-05-29 | 345 | 348 | 342 | 348 | 836,000 | 3,480 |
| 2015-05-28 | 346 | 346 | 340 | 345 | 795,000 | 3,450 |
| 2015-05-27 | 334 | 348 | 332 | 348 | 1,869,000 | 3,480 |
| 2015-05-26 | 335 | 341 | 331 | 338 | 1,206,000 | 3,380 |
| 2015-05-25 | 352 | 355 | 336 | 338 | 5,150,000 | 3,380 |
| 2015-05-22 | 321 | 389 | 317 | 358 | 18,064,000 | 3,580 |
| 2015-05-21 | 311 | 322 | 310 | 322 | 820,000 | 3,220 |
| 2015-05-20 | 307 | 310 | 303 | 310 | 616,000 | 3,100 |
| 2015-05-19 | 307 | 309 | 303 | 303 | 401,000 | 3,030 |
| 2015-05-18 | 313 | 313 | 303 | 304 | 254,000 | 3,040 |
| 2015-05-15 | 309 | 314 | 307 | 310 | 205,000 | 3,100 |
| 2015-05-14 | 313 | 314 | 308 | 309 | 283,000 | 3,090 |
| 2015-05-13 | 308 | 313 | 307 | 313 | 287,000 | 3,130 |
| 2015-05-12 | 305 | 306 | 302 | 305 | 171,000 | 3,050 |
| 2015-05-11 | 305 | 308 | 304 | 305 | 150,000 | 3,050 |
| 2015-05-08 | 310 | 310 | 300 | 301 | 299,000 | 3,010 |
| 2015-05-07 | 310 | 315 | 308 | 310 | 463,000 | 3,100 |
| 2015-05-01 | 305 | 311 | 304 | 306 | 391,000 | 3,060 |
| 2015-04-30 | 305 | 325 | 301 | 312 | 1,223,000 | 3,120 |
| 2015-04-28 | 303 | 306 | 301 | 305 | 284,000 | 3,050 |
| 2015-04-27 | 302 | 304 | 299 | 304 | 125,000 | 3,040 |
| 2015-04-24 | 303 | 309 | 299 | 300 | 458,000 | 3,000 |
| 2015-04-23 | 304 | 304 | 299 | 301 | 138,000 | 3,010 |
| 2015-04-22 | 299 | 306 | 297 | 304 | 316,000 | 3,040 |
| 2015-04-21 | 295 | 298 | 292 | 298 | 573,000 | 2,980 |
| 2015-04-20 | 296 | 298 | 292 | 293 | 305,000 | 2,930 |
| 2015-04-17 | 301 | 302 | 300 | 300 | 230,000 | 3,000 |
| 2015-04-16 | 301 | 303 | 300 | 303 | 135,000 | 3,030 |
| 2015-04-15 | 301 | 303 | 300 | 302 | 95,000 | 3,020 |
| 2015-04-14 | 302 | 303 | 300 | 303 | 64,000 | 3,030 |
| 2015-04-13 | 303 | 304 | 298 | 302 | 287,000 | 3,020 |
| 2015-04-10 | 301 | 304 | 299 | 303 | 349,000 | 3,030 |
| 2015-04-09 | 309 | 309 | 300 | 300 | 320,000 | 3,000 |
| 2015-04-08 | 311 | 312 | 308 | 311 | 185,000 | 3,110 |
| 2015-04-07 | 311 | 313 | 308 | 309 | 133,000 | 3,090 |
| 2015-04-06 | 308 | 314 | 308 | 312 | 192,000 | 3,120 |
| 2015-04-03 | 308 | 311 | 305 | 311 | 164,000 | 3,110 |
| 2015-04-02 | 305 | 311 | 305 | 309 | 299,000 | 3,090 |
| 2015-04-01 | 305 | 308 | 302 | 302 | 475,000 | 3,020 |
| 2015-03-31 | 315 | 315 | 309 | 309 | 266,000 | 3,090 |
| 2015-03-30 | 308 | 315 | 307 | 315 | 295,000 | 3,150 |
| 2015-03-27 | 313 | 314 | 307 | 307 | 339,000 | 3,070 |
| 2015-03-26 | 314 | 315 | 308 | 314 | 537,000 | 3,140 |
| 2015-03-25 | 317 | 318 | 309 | 312 | 579,000 | 3,120 |
| 2015-03-24 | 326 | 328 | 320 | 320 | 429,000 | 3,200 |
| 2015-03-23 | 319 | 333 | 319 | 329 | 883,000 | 3,290 |
| 2015-03-20 | 320 | 321 | 314 | 320 | 473,000 | 3,200 |
| 2015-03-19 | 325 | 330 | 319 | 320 | 609,000 | 3,200 |
| 2015-03-18 | 312 | 325 | 311 | 325 | 1,135,000 | 3,250 |
| 2015-03-17 | 311 | 315 | 310 | 314 | 311,000 | 3,140 |
| 2015-03-16 | 312 | 313 | 309 | 311 | 274,000 | 3,110 |
| 2015-03-13 | 315 | 315 | 310 | 315 | 692,000 | 3,150 |
| 2015-03-12 | 308 | 314 | 307 | 312 | 811,000 | 3,120 |
| 2015-03-11 | 305 | 306 | 300 | 306 | 438,000 | 3,060 |
| 2015-03-10 | 305 | 307 | 301 | 305 | 265,000 | 3,050 |
| 2015-03-09 | 304 | 309 | 303 | 305 | 283,000 | 3,050 |
| 2015-03-06 | 305 | 311 | 305 | 308 | 871,000 | 3,080 |
| 2015-03-05 | 304 | 306 | 301 | 303 | 299,000 | 3,030 |
| 2015-03-04 | 305 | 306 | 296 | 299 | 809,000 | 2,990 |
| 2015-03-03 | 295 | 308 | 287 | 306 | 1,099,000 | 3,060 |
| 2015-03-02 | 296 | 303 | 292 | 295 | 892,000 | 2,950 |
| 2015-02-27 | 291 | 300 | 290 | 297 | 537,000 | 2,970 |
| 2015-02-26 | 287 | 291 | 286 | 289 | 1,126,000 | 2,890 |
| 2015-02-25 | 298 | 301 | 285 | 290 | 1,002,000 | 2,900 |
| 2015-02-24 | 305 | 306 | 298 | 299 | 507,000 | 2,990 |
| 2015-02-23 | 307 | 308 | 305 | 305 | 413,000 | 3,050 |
| 2015-02-20 | 306 | 310 | 303 | 308 | 521,000 | 3,080 |
| 2015-02-19 | 303 | 306 | 302 | 306 | 362,000 | 3,060 |
| 2015-02-18 | 307 | 307 | 301 | 306 | 813,000 | 3,060 |
| 2015-02-17 | 299 | 313 | 294 | 306 | 1,497,000 | 3,060 |
| 2015-02-16 | 279 | 300 | 279 | 298 | 1,377,000 | 2,980 |
| 2015-02-13 | 279 | 288 | 278 | 280 | 791,000 | 2,800 |
| 2015-02-12 | 280 | 282 | 279 | 279 | 384,000 | 2,790 |
| 2015-02-10 | 276 | 280 | 275 | 278 | 218,000 | 2,780 |
| 2015-02-09 | 280 | 280 | 276 | 277 | 205,000 | 2,770 |
| 2015-02-06 | 281 | 283 | 277 | 277 | 152,000 | 2,770 |
| 2015-02-05 | 285 | 287 | 277 | 279 | 415,000 | 2,790 |
| 2015-02-04 | 280 | 286 | 278 | 284 | 433,000 | 2,840 |
| 2015-02-03 | 282 | 283 | 276 | 280 | 333,000 | 2,800 |
| 2015-02-02 | 275 | 281 | 273 | 281 | 255,000 | 2,810 |
| 2015-01-30 | 275 | 279 | 273 | 279 | 277,000 | 2,790 |
| 2015-01-29 | 275 | 278 | 273 | 273 | 281,000 | 2,730 |
| 2015-01-28 | 277 | 279 | 276 | 279 | 165,000 | 2,790 |
| 2015-01-27 | 277 | 278 | 273 | 277 | 302,000 | 2,770 |
| 2015-01-26 | 276 | 276 | 273 | 275 | 233,000 | 2,750 |
| 2015-01-23 | 280 | 280 | 276 | 278 | 180,000 | 2,780 |
| 2015-01-22 | 282 | 282 | 274 | 278 | 359,000 | 2,780 |
| 2015-01-21 | 283 | 283 | 279 | 282 | 286,000 | 2,820 |
| 2015-01-20 | 282 | 284 | 281 | 284 | 233,000 | 2,840 |
| 2015-01-19 | 286 | 287 | 283 | 284 | 150,000 | 2,840 |
| 2015-01-16 | 288 | 288 | 280 | 283 | 316,000 | 2,830 |
| 2015-01-15 | 285 | 291 | 284 | 291 | 217,000 | 2,910 |
| 2015-01-14 | 289 | 291 | 283 | 283 | 333,000 | 2,830 |
| 2015-01-13 | 288 | 292 | 286 | 292 | 473,000 | 2,920 |
| 2015-01-09 | 292 | 294 | 289 | 291 | 482,000 | 2,910 |
| 2015-01-08 | 282 | 292 | 282 | 291 | 428,000 | 2,910 |
| 2015-01-07 | 280 | 285 | 278 | 282 | 511,000 | 2,820 |
| 2015-01-06 | 283 | 285 | 279 | 280 | 523,000 | 2,800 |
| 2015-01-05 | 285 | 292 | 285 | 288 | 551,000 | 2,880 |
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
