1. HOME >
  2. 株価時系列 >
  3. 8011 >
  4. 2017年

8011 (株)三陽商会 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,2392,2392,1912,22527,3002,225
2017-12-282,2472,2662,2292,23823,8002,238
2017-12-272,2282,2692,2262,25939,2002,259
2017-12-262,2712,2832,2502,27445,3002,274
2017-12-252,2622,2752,2412,25428,7002,254
2017-12-222,2802,2962,2402,28231,5002,282
2017-12-212,1502,2972,1492,29583,1002,295
2017-12-202,1272,1572,1272,15327,6002,153
2017-12-192,1622,1682,1342,14132,1002,141
2017-12-182,2002,2002,1632,17122,8002,171
2017-12-152,2042,2062,1482,19165,1002,191
2017-12-142,1852,2192,1852,21228,9002,212
2017-12-132,3342,3502,1702,185107,9002,185
2017-12-122,2602,3902,2602,35480,7002,354
2017-12-112,2442,2752,2282,25835,7002,258
2017-12-082,1822,2492,1772,24430,3002,244
2017-12-072,2202,2412,2202,23221,8002,232
2017-12-062,2342,2452,2192,23130,8002,231
2017-12-052,1502,2622,1352,24182,6002,241
2017-12-042,1802,1862,1642,16613,4002,166
2017-12-012,1012,1872,1002,17245,4002,172
2017-11-302,1252,1252,0912,11325,1002,113
2017-11-292,1342,1442,1242,13316,0002,133
2017-11-282,0882,1292,0882,12436,8002,124
2017-11-272,0902,1082,0722,09016,7002,090
2017-11-242,0902,0952,0752,08716,1002,087
2017-11-222,1162,1192,0912,10218,7002,102
2017-11-212,0982,1192,0792,11333,5002,113
2017-11-202,0382,1102,0382,09938,3002,099
2017-11-172,1282,1282,0512,05337,5002,053
2017-11-162,0462,1372,0462,12447,4002,124
2017-11-152,0792,0972,0352,03861,0002,038
2017-11-132,1612,1712,1222,16037,3002,160
2017-11-102,1792,2132,1652,17832,2002,178
2017-11-092,2032,2482,1702,20085,7002,200
2017-11-082,1202,2002,1112,19867,5002,198
2017-11-072,0702,1352,0702,13467,1002,134
2017-11-062,0902,0982,0562,07329,1002,073
2017-11-022,1082,1162,0852,09336,4002,093
2017-11-012,0792,1242,0722,12469,8002,124
2017-10-312,1192,1392,0272,08479,6002,084
2017-10-302,0092,1062,0092,075127,4002,075
2017-10-271,9002,0081,8912,008109,1002,008
2017-10-261,8941,9461,8701,88569,1001,885
2017-10-251,8871,8991,8791,88664,7001,886
2017-10-241,8501,9001,8451,88765,8001,887
2017-10-231,8791,8901,8631,87755,7001,877
2017-10-201,8231,8961,8231,86492,4001,864
2017-10-191,8261,8491,8261,84927,2001,849
2017-10-181,7951,8391,7931,83959,1001,839
2017-10-171,8201,8221,7801,80148,1001,801
2017-10-161,7791,8341,7791,82364,7001,823
2017-10-131,7721,7871,7701,77929,7001,779
2017-10-121,7801,7841,7761,78330,1001,783
2017-10-111,7741,7871,7711,78129,9001,781
2017-10-101,7761,7891,7721,78448,0001,784
2017-10-061,7771,7901,7701,77627,9001,776
2017-10-051,7711,7821,7651,77329,3001,773
2017-10-041,7831,7861,7611,78433,7001,784
2017-10-031,7501,7951,7491,78380,9001,783
2017-10-021,7161,7481,7141,74329,9001,743
2017-09-291,7191,7281,7091,71631,5001,716
2017-09-281,7191,7251,6921,71969,3001,719
2017-09-271,6781,7231,6711,71276,6001,712
2017-09-261,6451,6701,6411,66926,4001,669
2017-09-251,6401,6611,6371,64417,1001,644
2017-09-221,6521,6521,6361,64013,7001,640
2017-09-211,6521,6751,6521,65526,0001,655
2017-09-201,6451,6601,6321,66026,5001,660
2017-09-191,6331,6591,6301,64437,4001,644
2017-09-151,6201,6391,6101,62939,8001,629
2017-09-141,6301,6401,6181,62018,1001,620
2017-09-131,6091,6341,6091,63022,8001,630
2017-09-121,5891,6141,5891,61028,7001,610
2017-09-111,5971,6081,5891,58920,9001,589
2017-09-081,6061,6081,5921,59341,6001,593
2017-09-071,5901,6261,5901,61477,5001,614
2017-09-061,6241,6331,5961,596104,2001,596
2017-09-051,6321,6391,6121,62251,6001,622
2017-09-041,6561,6571,6311,63225,1001,632
2017-09-011,6341,6661,6301,66042,1001,660
2017-08-311,6571,6571,6301,63539,4001,635
2017-08-301,6791,6791,6381,64244,9001,642
2017-08-291,6701,6731,6611,66614,5001,666
2017-08-281,6701,6751,6551,67026,2001,670
2017-08-251,6631,6791,6561,66133,7001,661
2017-08-241,6571,6781,6571,66540,6001,665
2017-08-231,6651,6681,6411,64440,0001,644
2017-08-221,6471,6731,6471,66324,9001,663
2017-08-211,6531,6601,6481,65621,2001,656
2017-08-181,6721,6771,6461,65345,3001,653
2017-08-171,6871,6931,6781,68025,4001,680
2017-08-161,6701,6891,6701,67924,1001,679
2017-08-151,7161,7161,6721,67229,6001,672
2017-08-141,7301,7301,7011,70344,2001,703
2017-08-101,7661,7811,7441,74842,1001,748
2017-08-091,7351,7691,7271,76481,7001,764
2017-08-081,7351,7391,7221,73233,9001,732
2017-08-071,7231,7301,7081,72245,5001,722
2017-08-041,6901,7001,6781,69620,4001,696
2017-08-031,6901,6971,6671,67920,8001,679
2017-08-021,6981,7171,6721,68356,8001,683
2017-08-011,6781,6851,6621,67244,1001,672
2017-07-311,7091,7201,6611,66262,5001,662
2017-07-281,7131,7411,6911,70084,3001,700
2017-07-271,6971,7141,6971,71329,4001,713
2017-07-261,7271,7271,6981,70443,4001,704
2017-07-251,7301,7311,7111,71513,8001,715
2017-07-241,7251,7341,7111,73018,6001,730
2017-07-211,7301,7341,7181,72422,1001,724
2017-07-201,7101,7301,7011,72391,9001,723
2017-07-191,7621,7771,7301,75066,0001,750
2017-07-181,7521,7731,7461,77324,0001,773
2017-07-141,7651,7661,7541,76313,3001,763
2017-07-131,7721,7731,7511,75124,3001,751
2017-07-121,7651,7681,7601,76325,7001,763
2017-07-111,7651,7771,7641,76524,3001,765
2017-07-101,7851,7851,7661,76919,1001,769
2017-07-071,7531,7821,7501,77528,2001,775
2017-07-061,7981,7981,7541,76546,3001,765
2017-07-051,7811,8081,7701,77927,6001,779
2017-07-041,7951,8021,7711,77864,2001,778
2017-07-031,8061,8101,7791,78431,3001,784
2017-06-301,8001,8121,7671,78661,8001,786
2017-06-291,8771,8781,7871,819142,7001,819
2017-06-281,8001,9001,7821,900204,1001,900
2017-06-27174179174178530,0001,780
2017-06-26176178176178212,0001,780
2017-06-23176178176177310,0001,770
2017-06-22177177175176212,0001,760
2017-06-21176178175177193,0001,770
2017-06-20178179177178438,0001,780
2017-06-19174177174177144,0001,770
2017-06-16175176174175268,0001,750
2017-06-15182182174175810,0001,750
2017-06-14168174168174553,0001,740
2017-06-13165169164169523,0001,690
2017-06-1216516616416491,0001,640
2017-06-09165165163165258,0001,650
2017-06-08166167164165410,0001,650
2017-06-07162167162166428,0001,660
2017-06-06162165162164422,0001,640
2017-06-05161163160161444,0001,610
2017-06-02159161159160383,0001,600
2017-06-01160160159159198,0001,590
2017-05-3116016015915993,0001,590
2017-05-30160160158160400,0001,600
2017-05-29162162159160484,0001,600
2017-05-26164164161161247,0001,610
2017-05-25162164162164206,0001,640
2017-05-24162164161163275,0001,630
2017-05-23164164161162148,0001,620
2017-05-22162164161164358,0001,640
2017-05-19161163161161274,0001,610
2017-05-18161163160161338,0001,610
2017-05-17163165162163199,0001,630
2017-05-16163166161163536,0001,630
2017-05-15163166162163572,0001,630
2017-05-12170170168170174,0001,700
2017-05-11169170168170218,0001,700
2017-05-10168169167169291,0001,690
2017-05-09167169167168228,0001,680
2017-05-08167168165168331,0001,680
2017-05-02166168164166483,0001,660
2017-05-01165165162165279,0001,650
2017-04-28164167163164546,0001,640
2017-04-27164167164165424,0001,650
2017-04-26163165163164309,0001,640
2017-04-25163164162162201,0001,620
2017-04-24162164160163454,0001,630
2017-04-21158162158160596,0001,600
2017-04-20159160157158463,0001,580
2017-04-19160162159159201,0001,590
2017-04-18161162159161501,0001,610
2017-04-17159161158161221,0001,610
2017-04-14161161158159730,0001,590
2017-04-13161162160161503,0001,610
2017-04-12161165161163789,0001,630
2017-04-11170170167168221,0001,680
2017-04-10173173170170206,0001,700
2017-04-07170175169171577,0001,710
2017-04-061691781681701,390,0001,700
2017-04-05169172168169467,0001,690
2017-04-04174174169170496,0001,700
2017-04-031681751671731,161,0001,730
2017-03-31167168164165452,0001,650
2017-03-30168170167168377,0001,680
2017-03-29171171168168672,0001,680
2017-03-28168171167171964,0001,710
2017-03-27167167164166602,0001,660
2017-03-24164169164167596,0001,670
2017-03-231571691571691,726,0001,690
2017-03-221661661601601,366,0001,600
2017-03-211731741661661,320,0001,660
2017-03-17173174171173505,0001,730
2017-03-16173176172174379,0001,740
2017-03-15176177173173574,0001,730
2017-03-14177177176176249,0001,760
2017-03-13177178175176280,0001,760
2017-03-10176178175177507,0001,770
2017-03-09177177175176505,0001,760
2017-03-08176177175177476,0001,770
2017-03-07177179175177372,0001,770
2017-03-06179179175177500,0001,770
2017-03-03180182178179425,0001,790
2017-03-02179180178179418,0001,790
2017-03-01177179176177676,0001,770
2017-02-28177179175177793,0001,770
2017-02-27180180176177779,0001,770
2017-02-24182183178180740,0001,800
2017-02-23181185179184998,0001,840
2017-02-221801811781811,104,0001,810
2017-02-21172178172178871,0001,780
2017-02-20172172171172395,0001,720
2017-02-17173174172172560,0001,720
2017-02-16174175171173819,0001,730
2017-02-151711761691732,201,0001,730
2017-02-141711781701781,605,0001,780
2017-02-131691721671712,474,0001,710
2017-02-101721931691815,552,0001,810
2017-02-09170171169171359,0001,710
2017-02-08168170168170518,0001,700
2017-02-07169170167168267,0001,680
2017-02-06170171166168624,0001,680
2017-02-03166169166169540,0001,690
2017-02-02168169166167578,0001,670
2017-02-01168168165167845,0001,670
2017-01-31171172168168556,0001,680
2017-01-30174175172172419,0001,720
2017-01-27172174171173499,0001,730
2017-01-261721731691721,326,0001,720
2017-01-25173174171173292,0001,730
2017-01-24175175170171766,0001,710
2017-01-23175178174175614,0001,750
2017-01-20178179175175538,0001,750
2017-01-19179182177179817,0001,790
2017-01-18176176172174558,0001,740
2017-01-17180180176176362,0001,760
2017-01-16180181177179567,0001,790
2017-01-13178181177180686,0001,800
2017-01-12183183177178905,0001,780
2017-01-11183184181182723,0001,820
2017-01-10185185181184798,0001,840
2017-01-06180184178183900,0001,830
2017-01-05178183178180901,0001,800
2017-01-041771801751781,502,0001,780

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