1. HOME >
  2. 株価時系列 >
  3. 8011 >
  4. 2019年

8011 (株)三陽商会 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3901,3901,3701,38510,8001,385
2019-12-271,3901,4101,3781,39839,6001,398
2019-12-261,3321,3811,3321,38135,7001,381
2019-12-251,3421,3501,3321,33514,4001,335
2019-12-241,3281,3491,3201,34928,1001,349
2019-12-231,3621,3621,3291,33427,6001,334
2019-12-201,3901,3941,3611,36122,2001,361
2019-12-191,3921,4031,3891,39016,3001,390
2019-12-181,3901,4001,3841,39222,6001,392
2019-12-171,3951,4031,3901,39015,2001,390
2019-12-161,3901,4211,3901,39124,0001,391
2019-12-131,3901,3991,3831,38833,8001,388
2019-12-121,3891,3941,3731,39015,9001,390
2019-12-111,3981,4021,3711,37430,4001,374
2019-12-101,4051,4231,3961,39828,8001,398
2019-12-091,4021,4061,3851,39817,4001,398
2019-12-061,3901,4051,3851,39811,8001,398
2019-12-051,4061,4121,3981,39812,3001,398
2019-12-041,3961,4061,3861,3999,6001,399
2019-12-031,4061,4071,3811,40010,1001,400
2019-12-021,3851,4081,3821,40713,0001,407
2019-11-291,3931,4081,3821,38215,0001,382
2019-11-281,3901,4011,3801,39713,4001,397
2019-11-271,3801,3991,3781,39614,7001,396
2019-11-261,4011,4151,3821,38217,4001,382
2019-11-251,3951,4031,3821,39614,1001,396
2019-11-221,4101,4101,3901,3959,8001,395
2019-11-211,4241,4241,3931,41016,2001,410
2019-11-201,4541,4541,4171,42821,4001,428
2019-11-191,4521,4721,4481,46011,1001,460
2019-11-181,4821,4821,4541,45913,1001,459
2019-11-151,4911,4971,4771,4868,6001,486
2019-11-141,4931,5051,4731,4738,9001,473
2019-11-131,5031,5031,4921,49310,5001,493
2019-11-121,5251,5251,4971,50710,6001,507
2019-11-111,5141,5311,5071,5289,6001,528
2019-11-081,5181,5251,4911,50520,7001,505
2019-11-071,5101,5221,5031,50812,0001,508
2019-11-061,5251,5301,5061,51212,3001,512
2019-11-051,4501,5421,4501,54251,0001,542
2019-11-011,4221,4561,4221,44631,6001,446
2019-10-311,5041,5271,4071,445108,6001,445
2019-10-301,5651,5951,5131,526113,4001,526
2019-10-291,5301,5421,5211,53015,2001,530
2019-10-281,5001,5341,4951,52618,8001,526
2019-10-251,4881,5001,4881,4999,3001,499
2019-10-241,4921,4971,4901,49210,3001,492
2019-10-231,4721,4981,4651,49811,5001,498
2019-10-211,4671,4761,4651,4685,6001,468
2019-10-181,4361,4651,4351,46515,4001,465
2019-10-171,4371,4371,4171,42612,3001,426
2019-10-161,4461,4691,4321,44112,5001,441
2019-10-151,4351,4461,4281,44115,1001,441
2019-10-111,4221,4231,3951,41613,1001,416
2019-10-101,4041,4171,3831,40812,8001,408
2019-10-091,3931,4101,3851,4108,5001,410
2019-10-081,3911,4221,3911,40719,3001,407
2019-10-071,3891,3931,3741,3898,0001,389
2019-10-041,3881,3921,3701,38512,3001,385
2019-10-031,4091,4201,3881,39913,9001,399
2019-10-021,4621,4621,4391,43915,7001,439
2019-10-011,4511,4801,4511,46111,7001,461
2019-09-301,4431,4651,4141,45339,4001,453
2019-09-271,4981,4981,4481,45618,2001,456
2019-09-261,4911,5201,4811,48732,5001,487
2019-09-251,4941,4941,4471,48324,7001,483
2019-09-241,4731,5171,4621,47520,8001,475
2019-09-201,4841,5001,4721,47348,9001,473
2019-09-191,4721,4861,4621,47829,3001,478
2019-09-181,4781,4801,4491,47234,5001,472
2019-09-171,4661,4821,4421,47934,2001,479
2019-09-131,4171,4741,4081,46667,9001,466
2019-09-121,3861,4201,3721,41331,4001,413
2019-09-111,3491,3881,3451,38043,8001,380
2019-09-101,3231,3461,3231,34622,8001,346
2019-09-091,3111,3251,3081,32320,0001,323
2019-09-061,3111,3131,3041,31010,1001,310
2019-09-051,2861,3101,2861,30420,6001,304
2019-09-041,2831,3031,2831,28615,8001,286
2019-09-031,2761,3031,2761,29814,2001,298
2019-09-021,3041,3041,2681,27618,3001,276
2019-08-301,2531,3021,2521,30224,6001,302
2019-08-291,2241,2571,2221,24522,5001,245
2019-08-281,2501,2551,2291,23732,5001,237
2019-08-271,2771,2841,2541,25525,2001,255
2019-08-261,3031,3041,2701,27325,4001,273
2019-08-231,3411,3471,3241,32411,7001,324
2019-08-221,3641,3641,3381,34415,1001,344
2019-08-211,3721,3741,3681,36812,8001,368
2019-08-201,3671,3811,3581,37910,3001,379
2019-08-191,3691,3801,3571,36416,6001,364
2019-08-161,3771,4201,3611,36712,6001,367
2019-08-151,3771,3881,3631,38712,1001,387
2019-08-141,4201,4201,3851,39816,4001,398
2019-08-131,4311,4311,3901,39028,6001,390
2019-08-091,4881,5001,4451,44919,1001,449
2019-08-081,4831,4881,4611,4809,0001,480
2019-08-071,4751,4821,4591,46718,8001,467
2019-08-061,4611,4921,4531,48934,9001,489
2019-08-051,5401,5421,4801,51051,7001,510
2019-08-021,5411,5741,5261,55042,1001,550
2019-08-011,5301,5731,5071,56531,2001,565
2019-07-311,5471,5791,5401,54042,4001,540
2019-07-301,5051,5491,4751,54897,8001,548
2019-07-291,5301,5301,5041,51316,5001,513
2019-07-261,5291,5421,5191,53628,2001,536
2019-07-251,5161,5441,5161,54416,6001,544
2019-07-241,5131,5251,4981,52125,9001,521
2019-07-231,4861,5251,4861,51323,8001,513
2019-07-221,4831,4891,4641,48724,6001,487
2019-07-191,4581,4821,4441,48219,0001,482
2019-07-181,4971,4971,4511,45245,5001,452
2019-07-171,5311,5321,4971,49727,6001,497
2019-07-161,5511,5511,5051,52734,6001,527
2019-07-121,5821,6001,5511,55119,8001,551
2019-07-111,5951,5951,5731,59215,1001,592
2019-07-101,6051,6171,5881,59721,3001,597
2019-07-091,6621,6701,6081,61942,7001,619
2019-07-081,6941,7061,6161,67546,2001,675
2019-07-051,6271,6921,6151,68636,9001,686
2019-07-041,5971,6441,5971,64422,8001,644
2019-07-031,5961,6111,5841,59520,3001,595
2019-07-021,5921,6041,5711,59317,8001,593
2019-07-011,5491,5851,5471,58522,3001,585
2019-06-281,5431,5501,5291,53426,7001,534
2019-06-271,5311,5581,5261,53423,2001,534
2019-06-261,5171,5401,5081,53251,6001,532
2019-06-251,4961,5271,4871,51479,3001,514
2019-06-241,5301,5301,4991,49925,5001,499
2019-06-211,5451,5451,5191,52331,2001,523
2019-06-201,5601,5611,5391,54717,3001,547
2019-06-191,5311,5621,5281,55750,7001,557
2019-06-181,5431,5511,5001,50428,8001,504
2019-06-171,5691,5751,5431,55127,6001,551
2019-06-141,6031,6041,5761,57629,2001,576
2019-06-131,6221,6231,5891,60929,7001,609
2019-06-121,6461,6481,6211,62217,6001,622
2019-06-111,6461,6501,6281,64625,9001,646
2019-06-101,7151,7191,6451,64558,8001,645
2019-06-071,7371,7371,7031,70524,2001,705
2019-06-061,8021,8021,7401,74013,0001,740
2019-06-051,7681,8051,7681,80222,0001,802
2019-06-041,7341,7681,7081,76226,1001,762
2019-06-031,7181,7411,7081,72013,6001,720
2019-05-311,7311,7651,7151,75524,0001,755
2019-05-301,7201,7431,7061,74114,7001,741
2019-05-291,7261,7291,7041,72414,5001,724
2019-05-281,7311,7451,7201,72614,2001,726
2019-05-271,7501,7681,7201,72415,3001,724
2019-05-241,7521,7711,7501,75218,4001,752
2019-05-231,7541,7771,7541,7606,6001,760
2019-05-221,8091,8091,7501,7598,8001,759
2019-05-211,7981,8051,7771,79511,3001,795
2019-05-201,8001,8141,7861,79830,1001,798
2019-05-171,7801,8101,7801,78515,9001,785
2019-05-161,7901,7901,7361,76323,4001,763
2019-05-151,7791,7881,7481,78219,8001,782
2019-05-141,7471,7681,6971,76619,6001,766
2019-05-131,8151,8191,7601,76020,4001,760
2019-05-101,9101,9371,7751,79164,1001,791
2019-05-091,7821,8411,7151,81759,8001,817
2019-05-081,8351,8461,7741,79435,5001,794
2019-05-071,8771,8821,8341,85426,1001,854
2019-04-261,8291,8871,8291,87714,7001,877
2019-04-251,8551,8881,8551,86925,3001,869
2019-04-241,8651,8791,8401,86413,9001,864
2019-04-231,8551,8691,8451,8675,8001,867
2019-04-221,8461,8581,8291,8587,8001,858
2019-04-191,8501,8501,8271,8468,7001,846
2019-04-181,8651,8721,8221,83210,9001,832
2019-04-171,8511,8731,8321,87310,8001,873
2019-04-161,8401,8501,8101,8427,6001,842
2019-04-151,8091,8571,8081,84822,6001,848
2019-04-121,8171,8301,7881,8058,4001,805
2019-04-111,8151,8291,7931,81911,4001,819
2019-04-101,8181,8271,8051,8098,3001,809
2019-04-091,8001,8371,7701,83734,2001,837
2019-04-081,8101,8281,7951,79912,0001,799
2019-04-051,7931,8201,7921,82015,8001,820
2019-04-041,8081,8081,7771,79011,1001,790
2019-04-031,7911,8221,7831,81825,5001,818
2019-04-021,7771,8111,7571,78924,4001,789
2019-04-011,7271,7871,7271,77516,6001,775
2019-03-291,7201,7481,7111,7279,6001,727
2019-03-281,7341,7451,6931,73026,7001,730
2019-03-271,7611,7861,7081,74820,2001,748
2019-03-261,6651,7701,6651,76946,9001,769
2019-03-251,6801,6951,6561,66321,5001,663
2019-03-221,6661,7321,6631,73232,0001,732
2019-03-201,6581,8001,6321,66395,5001,663
2019-03-191,7051,7061,6221,66558,8001,665
2019-03-181,7081,7361,6611,70141,6001,701
2019-03-151,7301,7521,7031,70631,9001,706
2019-03-141,7221,7371,7111,7379,5001,737
2019-03-131,7001,7351,6801,71123,7001,711
2019-03-121,7071,7491,7031,71530,5001,715
2019-03-111,7481,7481,7011,71118,1001,711
2019-03-081,7571,7681,7251,74826,1001,748
2019-03-071,8041,8041,7451,77224,6001,772
2019-03-061,8391,8751,8181,82330,5001,823
2019-03-051,8181,8451,7921,83326,6001,833
2019-03-041,7831,8291,7831,82819,1001,828
2019-03-011,7921,8051,7711,78215,8001,782
2019-02-281,7661,8121,7661,79219,7001,792
2019-02-271,7311,7901,7271,78319,5001,783
2019-02-261,7911,7911,7221,73218,2001,732
2019-02-251,7381,7951,7381,79323,2001,793
2019-02-221,6851,7481,6691,73823,5001,738
2019-02-211,6751,6911,6551,68512,1001,685
2019-02-201,6751,7081,6741,67612,0001,676
2019-02-191,7161,7221,6561,67515,6001,675
2019-02-181,6671,7141,6601,71028,5001,710
2019-02-151,6131,6641,6001,65958,8001,659
2019-02-141,6821,7781,6451,65058,0001,650
2019-02-131,6681,6801,6261,67013,5001,670
2019-02-121,7121,7481,6651,67535,4001,675
2019-02-081,7281,7371,6831,72422,0001,724
2019-02-071,7851,7861,7081,75026,3001,750
2019-02-061,7781,8171,7781,80112,3001,801
2019-02-051,7971,8321,7971,81813,6001,818
2019-02-041,7491,8251,7491,80420,9001,804
2019-02-011,7561,7861,7491,75211,5001,752
2019-01-311,7501,7921,7501,75717,4001,757
2019-01-301,7411,7691,7061,72738,7001,727
2019-01-291,7461,7621,7301,74710,6001,747
2019-01-281,8081,8111,7521,76516,0001,765
2019-01-251,7721,8351,7721,81929,1001,819
2019-01-241,7421,7761,7171,76616,4001,766
2019-01-231,7541,7791,7511,7589,1001,758
2019-01-221,7881,8011,7711,79317,0001,793
2019-01-211,7531,8081,7531,77919,7001,779
2019-01-181,6641,7721,6641,74237,4001,742
2019-01-171,6721,6961,6471,67320,9001,673
2019-01-161,6981,6981,6621,67221,1001,672
2019-01-151,5831,7181,5821,71355,9001,713
2019-01-111,6431,6451,5911,60545,6001,605
2019-01-101,6331,6461,5841,63541,0001,635
2019-01-091,7201,7261,6221,65557,2001,655
2019-01-081,8041,8641,7111,71958,9001,719
2019-01-071,8071,8721,7671,77841,1001,778
2019-01-041,7431,7691,6891,73573,9001,735

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