8011 (株)三陽商会の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,766	1,845	1,765	1,797	69,100	1,797
2018-12-27	1,775	1,796	1,671	1,774	71,400	1,774
2018-12-26	1,515	1,704	1,445	1,696	139,600	1,696
2018-12-25	1,706	1,706	1,589	1,599	52,900	1,599
2018-12-21	1,820	1,820	1,728	1,745	63,000	1,745
2018-12-20	1,919	1,919	1,807	1,824	35,300	1,824
2018-12-19	1,947	1,947	1,905	1,934	23,200	1,934
2018-12-18	1,979	1,979	1,942	1,953	24,300	1,953
2018-12-17	1,994	2,008	1,961	2,001	22,100	2,001
2018-12-14	1,988	2,008	1,941	1,994	39,900	1,994
2018-12-13	1,916	1,979	1,888	1,977	27,100	1,977
2018-12-12	1,993	1,994	1,903	1,921	70,400	1,921
2018-12-11	1,991	2,018	1,990	1,991	34,500	1,991
2018-12-10	2,043	2,045	1,985	1,991	24,300	1,991
2018-12-07	2,089	2,107	2,066	2,077	22,600	2,077
2018-12-06	2,109	2,109	2,055	2,089	30,100	2,089
2018-12-05	2,073	2,128	2,072	2,115	30,000	2,115
2018-12-04	2,073	2,108	2,070	2,091	29,800	2,091
2018-12-03	2,052	2,098	2,049	2,084	17,900	2,084
2018-11-30	2,010	2,067	2,001	2,054	24,700	2,054
2018-11-29	2,012	2,024	2,000	2,010	21,200	2,010
2018-11-28	1,958	2,012	1,958	1,998	22,400	1,998
2018-11-27	1,941	1,965	1,939	1,958	28,000	1,958
2018-11-26	1,929	1,934	1,903	1,920	27,300	1,920
2018-11-22	1,929	1,963	1,923	1,944	16,700	1,944
2018-11-21	1,889	1,951	1,889	1,915	24,400	1,915
2018-11-20	1,903	1,932	1,903	1,916	15,900	1,916
2018-11-19	1,862	1,914	1,830	1,908	26,800	1,908
2018-11-16	1,925	1,925	1,870	1,871	15,800	1,871
2018-11-15	1,894	1,924	1,881	1,917	18,500	1,917
2018-11-14	1,905	1,925	1,882	1,907	17,100	1,907
2018-11-13	1,925	1,942	1,893	1,894	22,000	1,894
2018-11-12	1,934	1,983	1,908	1,965	16,100	1,965
2018-11-09	1,900	1,941	1,900	1,929	12,400	1,929
2018-11-08	1,875	1,934	1,875	1,902	18,100	1,902
2018-11-07	1,935	1,945	1,855	1,868	30,200	1,868
2018-11-06	1,901	1,936	1,898	1,925	20,800	1,925
2018-11-05	1,940	1,943	1,882	1,899	42,100	1,899
2018-11-02	2,007	2,007	1,947	1,976	46,900	1,976
2018-11-01	1,943	2,065	1,884	2,018	70,900	2,018
2018-10-31	1,874	1,941	1,799	1,903	90,100	1,903
2018-10-30	1,801	1,917	1,661	1,914	142,900	1,914
2018-10-29	1,872	1,892	1,831	1,836	32,600	1,836
2018-10-26	1,914	1,934	1,854	1,871	31,400	1,871
2018-10-25	1,970	1,970	1,898	1,905	34,500	1,905
2018-10-24	1,973	2,009	1,959	2,006	21,800	2,006
2018-10-23	2,037	2,037	1,968	1,975	31,900	1,975
2018-10-22	2,109	2,109	2,033	2,036	28,200	2,036
2018-10-19	2,070	2,140	2,070	2,125	13,300	2,125
2018-10-18	2,130	2,148	2,102	2,106	18,200	2,106
2018-10-17	2,166	2,173	2,105	2,137	20,600	2,137
2018-10-16	2,141	2,187	2,126	2,147	17,900	2,147
2018-10-15	2,197	2,235	2,135	2,138	34,300	2,138
2018-10-12	2,151	2,249	2,151	2,216	35,700	2,216
2018-10-11	2,124	2,208	2,119	2,175	40,200	2,175
2018-10-10	2,179	2,220	2,158	2,162	9,700	2,162
2018-10-09	2,161	2,213	2,134	2,203	28,100	2,203
2018-10-05	2,211	2,221	2,165	2,173	16,800	2,173
2018-10-04	2,209	2,248	2,180	2,234	21,400	2,234
2018-10-03	2,196	2,249	2,170	2,195	18,600	2,195
2018-10-02	2,228	2,295	2,218	2,225	20,400	2,225
2018-10-01	2,218	2,248	2,191	2,205	24,900	2,205
2018-09-28	2,192	2,242	2,184	2,220	35,600	2,220
2018-09-27	2,161	2,216	2,161	2,192	29,000	2,192
2018-09-26	2,155	2,182	2,121	2,176	20,900	2,176
2018-09-25	2,040	2,134	2,024	2,133	49,700	2,133
2018-09-21	2,076	2,165	2,058	2,082	42,000	2,082
2018-09-20	2,077	2,094	2,017	2,076	43,300	2,076
2018-09-19	2,157	2,157	2,056	2,075	33,300	2,075
2018-09-18	2,086	2,160	2,056	2,130	25,500	2,130
2018-09-14	2,046	2,100	2,046	2,082	27,100	2,082
2018-09-13	2,030	2,106	2,030	2,096	18,200	2,096
2018-09-12	2,011	2,035	1,988	2,024	22,200	2,024
2018-09-11	2,035	2,035	1,995	2,011	15,500	2,011
2018-09-10	1,999	2,046	1,999	2,036	16,700	2,036
2018-09-07	2,022	2,026	1,978	1,996	16,200	1,996
2018-09-06	1,993	2,048	1,993	2,028	26,200	2,028
2018-09-05	1,982	2,030	1,977	2,005	26,200	2,005
2018-09-04	2,013	2,013	1,981	1,995	14,700	1,995
2018-09-03	2,010	2,012	1,977	2,003	17,900	2,003
2018-08-31	2,007	2,043	2,000	2,014	26,300	2,014
2018-08-30	2,011	2,032	1,993	2,000	9,400	2,000
2018-08-29	1,982	2,017	1,982	2,007	13,100	2,007
2018-08-28	2,006	2,024	1,961	1,980	25,300	1,980
2018-08-27	1,970	2,002	1,968	1,987	12,400	1,987
2018-08-24	1,980	1,997	1,978	1,986	5,100	1,986
2018-08-23	1,980	1,996	1,975	1,976	15,500	1,976
2018-08-22	1,910	1,974	1,910	1,968	38,100	1,968
2018-08-21	1,922	1,942	1,910	1,920	27,500	1,920
2018-08-20	1,968	1,986	1,915	1,922	17,100	1,922
2018-08-17	1,971	1,987	1,951	1,985	14,000	1,985
2018-08-16	1,962	1,982	1,931	1,970	26,500	1,970
2018-08-15	2,014	2,027	1,962	1,967	23,400	1,967
2018-08-14	2,011	2,047	1,965	2,014	31,300	2,014
2018-08-13	2,066	2,068	1,997	2,009	25,200	2,009
2018-08-10	2,116	2,152	2,091	2,098	18,400	2,098
2018-08-09	2,110	2,123	2,081	2,114	22,600	2,114
2018-08-08	2,166	2,179	2,103	2,107	44,300	2,107
2018-08-07	2,218	2,223	2,157	2,164	49,100	2,164
2018-08-06	2,261	2,268	2,208	2,218	47,600	2,218
2018-08-03	2,259	2,268	2,234	2,243	38,400	2,243
2018-08-02	2,220	2,261	2,220	2,254	61,600	2,254
2018-08-01	2,066	2,224	2,066	2,186	100,500	2,186
2018-07-31	2,039	2,057	2,012	2,037	88,500	2,037
2018-07-30	1,965	2,045	1,965	2,022	270,300	2,022
2018-07-27	2,173	2,219	1,965	1,970	195,100	1,970
2018-07-26	2,155	2,168	2,141	2,157	28,800	2,157
2018-07-25	2,135	2,163	2,123	2,140	13,100	2,140
2018-07-24	2,141	2,170	2,128	2,134	17,600	2,134
2018-07-23	2,152	2,163	2,124	2,140	13,400	2,140
2018-07-20	2,188	2,188	2,137	2,139	11,200	2,139
2018-07-19	2,145	2,188	2,116	2,171	25,100	2,171
2018-07-18	2,134	2,138	2,087	2,132	55,700	2,132
2018-07-17	2,140	2,157	2,098	2,136	38,100	2,136
2018-07-13	2,174	2,183	2,110	2,138	27,800	2,138
2018-07-12	2,060	2,163	2,060	2,136	49,500	2,136
2018-07-11	2,059	2,073	2,021	2,059	39,000	2,059
2018-07-10	2,078	2,161	2,056	2,092	47,200	2,092
2018-07-09	2,065	2,114	2,055	2,077	29,100	2,077
2018-07-06	2,034	2,078	2,034	2,074	17,900	2,074
2018-07-05	2,087	2,108	2,032	2,040	17,500	2,040
2018-07-04	2,047	2,128	2,047	2,121	17,100	2,121
2018-07-03	2,160	2,160	2,085	2,097	18,200	2,097
2018-07-02	2,222	2,223	2,151	2,160	29,100	2,160
2018-06-29	2,226	2,236	2,194	2,221	15,000	2,221
2018-06-28	2,221	2,229	2,195	2,226	17,000	2,226
2018-06-27	2,242	2,246	2,201	2,239	21,100	2,239
2018-06-26	2,242	2,265	2,221	2,253	36,800	2,253
2018-06-25	2,301	2,315	2,257	2,266	35,200	2,266
2018-06-22	2,311	2,323	2,281	2,321	26,900	2,321
2018-06-21	2,325	2,348	2,312	2,331	17,600	2,331
2018-06-20	2,303	2,330	2,277	2,325	20,400	2,325
2018-06-19	2,360	2,365	2,290	2,309	38,400	2,309
2018-06-18	2,419	2,419	2,335	2,358	29,700	2,358
2018-06-15	2,407	2,439	2,407	2,419	17,700	2,419
2018-06-14	2,431	2,450	2,399	2,407	37,400	2,407
2018-06-13	2,460	2,474	2,419	2,457	17,400	2,457
2018-06-12	2,506	2,506	2,441	2,464	35,900	2,464
2018-06-11	2,451	2,524	2,451	2,504	24,600	2,504
2018-06-08	2,467	2,481	2,401	2,451	51,500	2,451
2018-06-07	2,450	2,481	2,444	2,481	29,800	2,481
2018-06-06	2,430	2,439	2,405	2,415	18,100	2,415
2018-06-05	2,444	2,444	2,416	2,430	18,500	2,430
2018-06-04	2,440	2,441	2,410	2,430	21,200	2,430
2018-06-01	2,432	2,470	2,410	2,427	39,900	2,427
2018-05-31	2,402	2,417	2,342	2,362	49,300	2,362
2018-05-30	2,339	2,403	2,338	2,377	30,600	2,377
2018-05-29	2,381	2,381	2,320	2,356	23,700	2,356
2018-05-28	2,426	2,444	2,345	2,369	48,500	2,369
2018-05-25	2,540	2,549	2,412	2,414	80,700	2,414
2018-05-24	2,623	2,640	2,507	2,540	45,100	2,540
2018-05-23	2,521	2,625	2,485	2,604	74,400	2,604
2018-05-22	2,529	2,543	2,492	2,521	27,100	2,521
2018-05-21	2,521	2,543	2,494	2,532	40,700	2,532
2018-05-18	2,510	2,522	2,468	2,521	37,300	2,521
2018-05-17	2,516	2,543	2,474	2,491	40,900	2,491
2018-05-16	2,455	2,485	2,450	2,466	21,800	2,466
2018-05-15	2,452	2,466	2,428	2,451	42,500	2,451
2018-05-14	2,403	2,444	2,396	2,436	34,100	2,436
2018-05-11	2,390	2,402	2,371	2,383	15,600	2,383
2018-05-10	2,402	2,416	2,376	2,390	45,300	2,390
2018-05-09	2,479	2,479	2,392	2,399	36,100	2,399
2018-05-08	2,489	2,547	2,453	2,465	72,300	2,465
2018-05-07	2,391	2,468	2,391	2,458	30,200	2,458
2018-05-02	2,409	2,446	2,338	2,381	116,300	2,381
2018-05-01	2,589	2,589	2,391	2,404	62,600	2,404
2018-04-27	2,689	2,736	2,526	2,539	97,900	2,539
2018-04-26	2,694	2,698	2,648	2,657	46,400	2,657
2018-04-25	2,680	2,716	2,678	2,687	22,400	2,687
2018-04-24	2,685	2,712	2,676	2,682	45,100	2,682
2018-04-23	2,770	2,770	2,692	2,698	17,500	2,698
2018-04-20	2,754	2,789	2,749	2,750	13,600	2,750
2018-04-19	2,802	2,848	2,756	2,778	34,700	2,778
2018-04-18	2,732	2,821	2,732	2,791	52,100	2,791
2018-04-17	2,683	2,767	2,682	2,721	62,300	2,721
2018-04-16	2,688	2,707	2,670	2,685	61,900	2,685
2018-04-13	2,620	2,692	2,609	2,680	70,000	2,680
2018-04-12	2,599	2,626	2,587	2,604	46,700	2,604
2018-04-11	2,533	2,591	2,516	2,586	39,500	2,586
2018-04-10	2,560	2,563	2,516	2,550	28,000	2,550
2018-04-09	2,531	2,572	2,521	2,570	28,700	2,570
2018-04-06	2,526	2,533	2,506	2,525	32,600	2,525
2018-04-05	2,446	2,536	2,443	2,515	64,800	2,515
2018-04-04	2,347	2,468	2,347	2,452	60,700	2,452
2018-04-03	2,300	2,366	2,282	2,347	38,100	2,347
2018-03-30	2,320	2,335	2,293	2,320	34,000	2,320
2018-03-29	2,281	2,299	2,243	2,285	28,000	2,285
2018-03-28	2,307	2,324	2,258	2,278	39,800	2,278
2018-03-27	2,306	2,351	2,306	2,340	32,000	2,340
2018-03-26	2,304	2,304	2,268	2,299	48,100	2,299
2018-03-23	2,316	2,375	2,315	2,332	58,600	2,332
2018-03-22	2,430	2,430	2,374	2,391	49,700	2,391
2018-03-20	2,480	2,510	2,435	2,454	58,100	2,454
2018-03-19	2,528	2,546	2,455	2,498	57,300	2,498
2018-03-16	2,600	2,600	2,522	2,528	62,600	2,528
2018-03-15	2,595	2,600	2,512	2,578	37,500	2,578
2018-03-14	2,583	2,598	2,547	2,566	47,300	2,566
2018-03-13	2,525	2,610	2,487	2,576	88,200	2,576
2018-03-12	2,611	2,620	2,504	2,542	52,000	2,542
2018-03-09	2,645	2,690	2,525	2,573	105,000	2,573
2018-03-08	2,637	2,684	2,609	2,641	56,500	2,641
2018-03-07	2,631	2,696	2,601	2,621	123,600	2,621
2018-03-06	2,585	2,690	2,568	2,630	79,700	2,630
2018-03-05	2,574	2,580	2,501	2,554	64,500	2,554
2018-03-02	2,452	2,581	2,452	2,549	83,000	2,549
2018-03-01	2,450	2,519	2,416	2,485	59,400	2,485
2018-02-28	2,480	2,523	2,437	2,478	54,500	2,478
2018-02-27	2,478	2,498	2,435	2,477	68,000	2,477
2018-02-26	2,433	2,445	2,391	2,442	31,900	2,442
2018-02-23	2,445	2,471	2,405	2,433	51,500	2,433
2018-02-22	2,384	2,518	2,373	2,473	104,000	2,473
2018-02-21	2,350	2,416	2,331	2,384	55,100	2,384
2018-02-20	2,364	2,365	2,326	2,340	23,200	2,340
2018-02-19	2,330	2,395	2,328	2,363	37,300	2,363
2018-02-16	2,330	2,368	2,299	2,317	47,600	2,317
2018-02-15	2,300	2,450	2,277	2,327	174,500	2,327
2018-02-14	2,097	2,290	2,033	2,255	95,200	2,255
2018-02-13	2,014	2,120	2,014	2,097	74,400	2,097
2018-02-09	1,983	2,038	1,979	2,011	31,800	2,011
2018-02-08	2,054	2,092	2,042	2,045	32,300	2,045
2018-02-07	2,058	2,110	2,036	2,036	35,400	2,036
2018-02-06	2,043	2,099	1,959	2,007	57,200	2,007
2018-02-05	2,165	2,170	2,130	2,143	50,200	2,143
2018-02-02	2,179	2,188	2,165	2,184	15,200	2,184
2018-02-01	2,114	2,194	2,114	2,183	34,300	2,183
2018-01-31	2,138	2,167	2,116	2,120	33,400	2,120
2018-01-30	2,157	2,170	2,134	2,147	18,100	2,147
2018-01-29	2,155	2,167	2,147	2,157	10,500	2,157
2018-01-26	2,167	2,167	2,148	2,153	17,100	2,153
2018-01-25	2,143	2,195	2,132	2,181	42,400	2,181
2018-01-24	2,070	2,143	2,065	2,140	36,000	2,140
2018-01-23	2,108	2,114	2,070	2,096	23,700	2,096
2018-01-22	2,105	2,106	2,062	2,095	33,300	2,095
2018-01-19	2,114	2,140	2,077	2,117	35,000	2,117
2018-01-18	2,210	2,210	2,103	2,105	38,200	2,105
2018-01-17	2,250	2,253	2,175	2,187	30,200	2,187
2018-01-16	2,280	2,280	2,245	2,248	35,700	2,248
2018-01-15	2,249	2,280	2,249	2,272	27,300	2,272
2018-01-12	2,270	2,271	2,245	2,247	19,500	2,247
2018-01-11	2,275	2,282	2,257	2,282	19,200	2,282
2018-01-10	2,293	2,293	2,270	2,282	16,700	2,282
2018-01-09	2,236	2,282	2,234	2,281	21,700	2,281
2018-01-05	2,248	2,262	2,231	2,236	17,000	2,236
2018-01-04	2,259	2,264	2,230	2,253	31,100	2,253

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

8011 (株)三陽商会 の時系列データ [2018年度]

8011 (株)三陽商会の時系列データ [2018年度]