1. HOME >
  2. 株価時系列 >
  3. 8011 >
  4. 2016年

8011 (株)三陽商会 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30175177174176603,0001,760
2016-12-29177178174177869,0001,770
2016-12-28175177173177828,0001,770
2016-12-27176178175178845,0001,780
2016-12-26178178175176529,0001,760
2016-12-22173176172176652,0001,760
2016-12-21180182173175996,0001,750
2016-12-20176179175177864,0001,770
2016-12-191821821711761,527,0001,760
2016-12-161811891801871,427,0001,870
2016-12-151761821751781,344,0001,780
2016-12-141751801741751,309,0001,750
2016-12-131711751701721,599,0001,720
2016-12-121841841761791,429,0001,790
2016-12-091821861781811,340,0001,810
2016-12-081741821731811,394,0001,810
2016-12-071691731681721,382,0001,720
2016-12-061661691651671,100,0001,670
2016-12-05166168163164993,0001,640
2016-12-021651681641671,391,0001,670
2016-12-01158164158162994,0001,620
2016-11-301591601561582,051,0001,580
2016-11-29156159156158789,0001,580
2016-11-28152157152156836,0001,560
2016-11-25152155152152796,0001,520
2016-11-24153155152152977,0001,520
2016-11-22151154150152949,0001,520
2016-11-21151152150151687,0001,510
2016-11-181511521501501,219,0001,500
2016-11-17150151149149512,0001,490
2016-11-16150152149149437,0001,490
2016-11-15153155149149699,0001,490
2016-11-14151154150154540,0001,540
2016-11-11150152150151253,0001,510
2016-11-10153154150150703,0001,500
2016-11-09152155148148813,0001,480
2016-11-08157159153153541,0001,530
2016-11-07159161155158837,0001,580
2016-11-04161162159159322,0001,590
2016-11-02165165162162349,0001,620
2016-11-01168168166166301,0001,660
2016-10-31168171167169712,0001,690
2016-10-281681751621731,187,0001,730
2016-10-27165171164169494,0001,690
2016-10-26167168165166287,0001,660
2016-10-25165167165167271,0001,670
2016-10-24161165161165315,0001,650
2016-10-21160163159162326,0001,620
2016-10-20160161159159293,0001,590
2016-10-19155160155160337,0001,600
2016-10-18156157154155318,0001,550
2016-10-17159159156157431,0001,570
2016-10-14159160159159113,0001,590
2016-10-13160161158159270,0001,590
2016-10-12160161159159160,0001,590
2016-10-11160163160161137,0001,610
2016-10-07163163160160119,0001,600
2016-10-06165166162163242,0001,630
2016-10-05166167164165199,0001,650
2016-10-04164168163166203,0001,660
2016-10-03167168164164129,0001,640
2016-09-30165168162167499,0001,670
2016-09-29166170165168381,0001,680
2016-09-28165166163163148,0001,630
2016-09-27164166162166306,0001,660
2016-09-26165168165166275,0001,660
2016-09-23164168163165432,0001,650
2016-09-21159168158166559,0001,660
2016-09-20160161158159377,0001,590
2016-09-16159162157161379,0001,610
2016-09-15163163157158624,0001,580
2016-09-14166168163164444,0001,640
2016-09-13167168165167334,0001,670
2016-09-12167169166166208,0001,660
2016-09-09164171164170557,0001,700
2016-09-08169169164166446,0001,660
2016-09-07169170166168388,0001,680
2016-09-06169171169170284,0001,700
2016-09-05171173168169613,0001,690
2016-09-02168172167168882,0001,680
2016-09-01165165161163313,0001,630
2016-08-31160164160164283,0001,640
2016-08-30161163159159323,0001,590
2016-08-29165165160162567,0001,620
2016-08-26165165161162386,0001,620
2016-08-25165168163165514,0001,650
2016-08-24160164160163340,0001,630
2016-08-23163166160160749,0001,600
2016-08-221551661551631,003,0001,630
2016-08-19151155149154648,0001,540
2016-08-18152154147150725,0001,500
2016-08-17158158151153845,0001,530
2016-08-16166166159159512,0001,590
2016-08-15167168164166206,0001,660
2016-08-12173173166167437,0001,670
2016-08-10170172165172334,0001,720
2016-08-09172174167170636,0001,700
2016-08-08176177173173236,0001,730
2016-08-05174178174176206,0001,760
2016-08-04169174169174327,0001,740
2016-08-03174174169169774,0001,690
2016-08-02180180175175669,0001,750
2016-08-01182184179182602,0001,820
2016-07-292002031781911,182,0001,910
2016-07-28209210198203728,0002,030
2016-07-27210212206211324,0002,110
2016-07-26209209204206262,0002,060
2016-07-25202208202207406,0002,070
2016-07-22199202199201233,0002,010
2016-07-2120120119920098,0002,000
2016-07-20201202197198237,0001,980
2016-07-19202205201203277,0002,030
2016-07-15203204198202361,0002,020
2016-07-14199205198201421,0002,010
2016-07-13208208198199398,0001,990
2016-07-12199206199203464,0002,030
2016-07-11189199189197397,0001,970
2016-07-08190192186187384,0001,870
2016-07-07189194189191324,0001,910
2016-07-06187192187190444,0001,900
2016-07-05187192186191369,0001,910
2016-07-04188189186187390,0001,870
2016-07-01191192185189856,0001,890
2016-06-30196198191192558,0001,920
2016-06-29185196180193992,0001,930
2016-06-281871881771821,005,0001,820
2016-06-271972001871901,256,0001,900
2016-06-24217219204205451,0002,050
2016-06-23212217208216414,0002,160
2016-06-22214215211214247,0002,140
2016-06-21215217210215354,0002,150
2016-06-20219221218219201,0002,190
2016-06-17214218213213541,0002,130
2016-06-16220221211211347,0002,110
2016-06-15220224218221320,0002,210
2016-06-14225227220220258,0002,200
2016-06-13230231226227258,0002,270
2016-06-10237237231233324,0002,330
2016-06-09235236233234177,0002,340
2016-06-08233236232235221,0002,350
2016-06-07236237233234309,0002,340
2016-06-06235237233236325,0002,360
2016-06-03239241237238411,0002,380
2016-06-02244244239240265,0002,400
2016-06-01246247245245227,0002,450
2016-05-31241246241246216,0002,460
2016-05-3024124223924185,0002,410
2016-05-27243243239239194,0002,390
2016-05-26242242241242208,0002,420
2016-05-2524124424124271,0002,420
2016-05-24242242239241299,0002,410
2016-05-23245245240243357,0002,430
2016-05-20244247243246259,0002,460
2016-05-19247247244245290,0002,450
2016-05-18246247243247397,0002,470
2016-05-17247249243246390,0002,460
2016-05-16248251246246214,0002,460
2016-05-13252253248250292,0002,500
2016-05-12251254250252302,0002,520
2016-05-11252254246252403,0002,520
2016-05-10250252248251572,0002,510
2016-05-09245250242248548,0002,480
2016-05-06253255243245827,0002,450
2016-05-02250256250255770,0002,550
2016-04-28266273261263540,0002,630
2016-04-27266270262264494,0002,640
2016-04-26273274266270299,0002,700
2016-04-25274275271274310,0002,740
2016-04-22270274268272216,0002,720
2016-04-21270274269270344,0002,700
2016-04-20272272264265391,0002,650
2016-04-19265271265271303,0002,710
2016-04-18258263256261238,0002,610
2016-04-15262267260262317,0002,620
2016-04-14258265258265336,0002,650
2016-04-13256258253255303,0002,550
2016-04-12248256248254142,0002,540
2016-04-11257257246248508,0002,480
2016-04-08240261239258721,0002,580
2016-04-07246247240243706,0002,430
2016-04-06247250244247546,0002,470
2016-04-05252254247247605,0002,470
2016-04-04252258251254433,0002,540
2016-04-01257258250252597,0002,520
2016-03-31255259255256406,0002,560
2016-03-30261261254255591,0002,550
2016-03-29260262256261230,0002,610
2016-03-28256260255260279,0002,600
2016-03-25253258251257323,0002,570
2016-03-24256258253253328,0002,530
2016-03-23256259254257252,0002,570
2016-03-22250258250257524,0002,570
2016-03-18253253245249543,0002,490
2016-03-17253256253255255,0002,550
2016-03-16249252249249253,0002,490
2016-03-15247252246250282,0002,500
2016-03-14246251246248473,0002,480
2016-03-11243249243243690,0002,430
2016-03-10253255247249700,0002,490
2016-03-09259259251253326,0002,530
2016-03-08263265255262486,0002,620
2016-03-07262269256263608,0002,630
2016-03-04248264247263655,0002,630
2016-03-03245249244247508,0002,470
2016-03-02245246239244692,0002,440
2016-03-01238245232243950,0002,430
2016-02-29239249238238722,0002,380
2016-02-26242244238238551,0002,380
2016-02-25242248239241849,0002,410
2016-02-24242250241244746,0002,440
2016-02-232552552432461,019,0002,460
2016-02-222432602412571,373,0002,570
2016-02-192492492382411,256,0002,410
2016-02-182592622522531,483,0002,530
2016-02-172742782552571,725,0002,570
2016-02-162872922742751,203,0002,750
2016-02-152782962782951,576,0002,950
2016-02-122672762502701,640,0002,700
2016-02-102782822662781,584,0002,780
2016-02-09287288273277623,0002,770
2016-02-08285298281295598,0002,950
2016-02-05296296284287707,0002,870
2016-02-04294299293297473,0002,970
2016-02-03299301291298696,0002,980
2016-02-02304304300302187,0003,020
2016-02-01305305301304485,0003,040
2016-01-29297303292302749,0003,020
2016-01-28295299291294633,0002,940
2016-01-27289297289295755,0002,950
2016-01-26288288283284442,0002,840
2016-01-25290296285291898,0002,910
2016-01-22292292275288978,0002,880
2016-01-21280286275276834,0002,760
2016-01-20280289279281702,0002,810
2016-01-19289292279280724,0002,800
2016-01-18286291282289622,0002,890
2016-01-15289292283288710,0002,880
2016-01-14280289277287796,0002,870
2016-01-13279289278282507,0002,820
2016-01-12285287276277642,0002,770
2016-01-08289290282284574,0002,840
2016-01-072862982862921,330,0002,920
2016-01-06286288279283388,0002,830
2016-01-05286292281285719,0002,850
2016-01-04284290284286377,0002,860

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