8011 (株)三陽商会の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	601	613	592	592	272,800	592
2020-12-29	559	614	559	596	466,800	596
2020-12-28	568	575	548	557	173,600	557
2020-12-25	544	568	544	568	94,800	568
2020-12-24	540	556	536	550	125,300	550
2020-12-23	538	546	528	535	108,500	535
2020-12-22	544	545	529	538	175,500	538
2020-12-21	565	565	545	549	99,000	549
2020-12-18	560	572	552	567	108,200	567
2020-12-17	579	580	555	558	104,400	558
2020-12-16	583	585	575	578	65,000	578
2020-12-15	589	590	572	575	95,400	575
2020-12-14	575	593	571	592	140,300	592
2020-12-11	574	574	558	570	112,000	570
2020-12-10	580	583	571	575	99,400	575
2020-12-09	577	580	566	575	98,500	575
2020-12-08	571	575	558	575	80,800	575
2020-12-07	582	592	567	571	97,200	571
2020-12-04	579	600	567	578	241,600	578
2020-12-03	561	585	553	580	216,200	580
2020-12-02	550	568	550	561	281,500	561
2020-12-01	538	548	531	546	98,300	546
2020-11-30	538	539	526	529	189,400	529
2020-11-27	543	550	536	538	104,900	538
2020-11-26	536	549	531	542	123,200	542
2020-11-25	544	554	533	535	205,400	535
2020-11-24	544	548	538	542	136,000	542
2020-11-20	533	537	527	536	68,800	536
2020-11-19	529	538	529	533	72,600	533
2020-11-18	533	542	526	532	83,200	532
2020-11-17	536	538	525	535	94,800	535
2020-11-16	534	538	525	526	116,300	526
2020-11-13	536	538	524	528	118,300	528
2020-11-12	544	550	536	540	110,500	540
2020-11-11	542	558	536	544	145,000	544
2020-11-10	528	548	528	540	255,100	540
2020-11-09	527	531	510	512	165,000	512
2020-11-06	517	535	502	529	359,600	529
2020-11-05	511	515	496	514	200,600	514
2020-11-04	515	522	506	512	239,700	512
2020-11-02	500	514	500	509	220,800	509
2020-10-30	522	527	495	495	481,400	495
2020-10-29	510	532	509	526	116,800	526
2020-10-28	513	523	504	515	330,000	515
2020-10-27	514	521	505	520	140,300	520
2020-10-26	512	520	506	517	201,900	517
2020-10-23	506	523	500	521	142,300	521
2020-10-22	506	508	491	506	221,500	506
2020-10-21	485	517	483	507	524,300	507
2020-10-20	486	488	464	479	367,200	479
2020-10-19	485	492	473	486	377,900	486
2020-10-16	523	524	481	484	511,800	484
2020-10-15	528	532	516	523	244,500	523
2020-10-14	529	536	523	534	197,200	534
2020-10-13	557	559	533	537	260,800	537
2020-10-12	561	564	546	551	210,400	551
2020-10-09	571	577	548	561	258,100	561
2020-10-08	603	607	573	574	174,200	574
2020-10-07	583	595	568	595	296,900	595
2020-10-06	602	620	589	592	290,500	592
2020-10-05	594	604	585	600	192,200	600
2020-10-02	609	612	586	592	224,800	592
2020-09-30	612	626	598	601	153,600	601
2020-09-29	620	632	611	617	112,600	617
2020-09-28	612	623	603	622	138,100	622
2020-09-25	596	616	595	614	293,100	614
2020-09-24	598	605	585	588	143,500	588
2020-09-23	614	620	591	598	237,100	598
2020-09-18	609	624	602	624	373,900	624
2020-09-17	606	618	595	602	149,100	602
2020-09-16	612	615	602	606	93,700	606
2020-09-15	615	617	604	610	87,100	610
2020-09-14	615	620	603	619	120,400	619
2020-09-11	605	620	600	615	146,300	615
2020-09-10	602	604	584	604	145,100	604
2020-09-09	598	611	585	592	179,200	592
2020-09-08	605	609	588	600	126,800	600
2020-09-07	595	605	584	601	138,600	601
2020-09-04	581	604	574	597	142,800	597
2020-09-03	600	613	593	600	85,600	600
2020-09-02	608	608	585	592	295,000	592
2020-09-01	619	621	604	612	84,100	612
2020-08-31	619	639	618	622	160,300	622
2020-08-28	622	637	592	604	279,900	604
2020-08-27	600	621	583	616	356,500	616
2020-08-26	593	607	589	598	135,600	598
2020-08-25	594	616	590	595	152,400	595
2020-08-24	599	599	575	594	163,200	594
2020-08-21	591	604	585	589	292,700	589
2020-08-20	586	601	573	591	251,300	591
2020-08-19	595	598	576	588	169,100	588
2020-08-18	603	608	585	587	265,200	587
2020-08-17	630	634	602	603	362,500	603
2020-08-14	624	648	622	637	214,500	637
2020-08-13	631	648	612	632	287,200	632
2020-08-12	612	629	604	622	184,300	622
2020-08-11	581	621	581	618	238,900	618
2020-08-07	560	588	556	578	188,400	578
2020-08-06	552	570	539	561	205,400	561
2020-08-05	552	553	536	552	203,300	552
2020-08-04	545	559	530	557	375,600	557
2020-08-03	552	559	517	535	664,600	535
2020-07-31	580	593	553	554	493,000	554
2020-07-30	605	608	576	588	544,600	588
2020-07-29	621	621	600	600	269,500	600
2020-07-28	628	652	624	628	404,100	628
2020-07-27	620	628	602	628	212,800	628
2020-07-22	608	627	601	614	297,000	614
2020-07-21	619	639	600	608	519,800	608
2020-07-20	610	614	581	611	409,300	611
2020-07-17	626	634	600	607	674,900	607
2020-07-16	622	642	618	629	345,100	629
2020-07-15	614	640	610	628	485,400	628
2020-07-14	618	620	592	600	598,500	600
2020-07-13	592	635	592	633	1,079,700	633
2020-07-10	543	588	541	577	1,287,300	577
2020-07-09	560	564	530	545	801,900	545
2020-07-08	604	604	561	568	825,400	568
2020-07-07	570	605	566	594	832,700	594
2020-07-06	525	600	515	578	1,854,200	578
2020-07-03	626	628	535	539	1,572,600	539
2020-07-02	635	658	621	634	591,000	634
2020-07-01	715	717	631	643	795,000	643
2020-06-30	716	737	706	714	425,100	714
2020-06-29	762	762	716	721	309,800	721
2020-06-26	818	827	776	785	208,200	785
2020-06-25	806	836	793	817	438,200	817
2020-06-24	838	838	802	808	163,300	808
2020-06-23	835	854	822	832	126,500	832
2020-06-22	837	848	822	836	89,100	836
2020-06-19	861	861	840	847	81,500	847
2020-06-18	861	864	842	857	84,600	857
2020-06-17	879	880	855	865	91,400	865
2020-06-16	854	882	848	880	157,400	880
2020-06-15	875	877	833	833	165,600	833
2020-06-12	862	888	854	875	167,000	875
2020-06-11	930	940	888	892	180,300	892
2020-06-10	960	960	941	945	101,400	945
2020-06-09	992	1,022	950	965	203,500	965
2020-06-08	935	987	934	984	221,700	984
2020-06-05	895	926	886	920	131,300	920
2020-06-04	924	933	883	892	186,200	892
2020-06-03	908	918	895	917	170,800	917
2020-06-02	850	915	850	900	253,200	900
2020-06-01	901	902	844	862	312,800	862
2020-05-29	911	939	898	906	130,600	906
2020-05-28	910	967	895	920	319,800	920
2020-05-27	892	909	865	909	279,300	909
2020-05-26	915	956	887	897	304,800	897
2020-05-25	909	914	882	907	189,000	907
2020-05-22	975	977	898	913	420,600	913
2020-05-21	987	989	957	980	157,000	980
2020-05-20	950	977	946	972	93,800	972
2020-05-19	980	1,010	948	952	169,400	952
2020-05-18	968	982	942	970	282,900	970
2020-05-15	974	1,031	974	1,013	117,400	1,013
2020-05-14	1,015	1,023	974	974	72,400	974
2020-05-13	1,009	1,038	992	1,029	103,200	1,029
2020-05-12	979	1,051	979	1,024	168,100	1,024
2020-05-11	902	986	897	981	196,000	981
2020-05-08	850	921	849	889	246,800	889
2020-05-07	850	875	841	848	114,800	848
2020-05-01	898	902	856	865	106,800	865
2020-04-30	886	912	881	907	95,800	907
2020-04-28	872	876	840	871	85,100	871
2020-04-27	834	857	814	857	109,400	857
2020-04-24	883	884	829	835	123,600	835
2020-04-23	830	884	828	880	150,200	880
2020-04-22	840	855	825	838	87,000	838
2020-04-21	852	857	833	851	91,400	851
2020-04-20	874	874	827	857	214,200	857
2020-04-17	892	900	860	868	143,300	868
2020-04-16	906	916	885	892	100,100	892
2020-04-15	900	965	885	920	168,700	920
2020-04-14	883	915	858	907	154,200	907
2020-04-13	930	933	885	890	94,600	890
2020-04-10	908	929	888	925	92,600	925
2020-04-09	924	929	884	900	100,400	900
2020-04-08	915	921	876	917	135,500	917
2020-04-07	961	978	877	915	147,300	915
2020-04-06	961	970	877	947	264,700	947
2020-04-03	1,108	1,120	987	991	122,800	991
2020-04-02	1,207	1,211	1,136	1,138	87,900	1,138
2020-04-01	1,333	1,335	1,235	1,240	85,200	1,240
2020-03-31	1,407	1,408	1,340	1,349	49,300	1,349
2020-03-30	1,381	1,426	1,365	1,426	43,200	1,426
2020-03-27	1,458	1,464	1,397	1,434	56,700	1,434
2020-03-26	1,411	1,448	1,388	1,442	79,400	1,442
2020-03-25	1,422	1,462	1,418	1,458	57,300	1,458
2020-03-24	1,383	1,426	1,374	1,409	50,200	1,409
2020-03-23	1,312	1,370	1,288	1,354	45,900	1,354
2020-03-19	1,335	1,424	1,279	1,328	173,800	1,328
2020-03-18	1,309	1,401	1,305	1,335	104,200	1,335
2020-03-17	1,158	1,305	1,155	1,295	133,300	1,295
2020-03-16	1,177	1,277	1,171	1,194	131,300	1,194
2020-03-13	1,099	1,199	1,053	1,173	121,500	1,173
2020-03-12	1,236	1,260	1,162	1,184	94,000	1,184
2020-03-11	1,292	1,339	1,265	1,266	65,100	1,266
2020-03-10	1,188	1,308	1,155	1,298	105,800	1,298
2020-03-09	1,268	1,306	1,202	1,218	82,500	1,218
2020-03-06	1,279	1,323	1,258	1,294	87,600	1,294
2020-03-05	1,318	1,336	1,277	1,309	57,500	1,309
2020-03-04	1,285	1,332	1,267	1,309	92,300	1,309
2020-03-03	1,330	1,372	1,260	1,271	98,600	1,271
2020-03-02	1,327	1,402	1,318	1,326	125,500	1,326
2020-02-28	1,270	1,360	1,265	1,343	89,100	1,343
2020-02-27	1,395	1,419	1,293	1,326	157,700	1,326
2020-02-26	1,491	1,525	1,395	1,416	167,900	1,416
2020-02-25	1,421	1,522	1,421	1,496	215,500	1,496
2020-02-21	1,525	1,547	1,472	1,473	52,100	1,473
2020-02-20	1,523	1,537	1,503	1,523	34,700	1,523
2020-02-19	1,529	1,567	1,503	1,508	53,900	1,508
2020-02-18	1,518	1,528	1,501	1,523	25,100	1,523
2020-02-17	1,525	1,549	1,497	1,528	62,700	1,528
2020-02-14	1,442	1,507	1,435	1,506	104,700	1,506
2020-02-13	1,380	1,460	1,380	1,450	99,600	1,450
2020-02-12	1,283	1,512	1,275	1,403	232,600	1,403
2020-02-10	1,290	1,292	1,277	1,280	11,900	1,280
2020-02-07	1,296	1,296	1,278	1,289	16,700	1,289
2020-02-06	1,294	1,319	1,282	1,286	40,500	1,286
2020-02-05	1,223	1,270	1,223	1,265	17,400	1,265
2020-02-04	1,201	1,231	1,201	1,222	13,600	1,222
2020-02-03	1,240	1,240	1,213	1,213	25,500	1,213
2020-01-31	1,240	1,268	1,240	1,246	15,600	1,246
2020-01-30	1,255	1,265	1,231	1,237	32,500	1,237
2020-01-29	1,248	1,274	1,248	1,256	11,400	1,256
2020-01-28	1,271	1,273	1,235	1,248	28,900	1,248
2020-01-27	1,286	1,290	1,273	1,277	17,500	1,277
2020-01-24	1,301	1,301	1,284	1,287	15,000	1,287
2020-01-23	1,315	1,319	1,300	1,300	13,800	1,300
2020-01-22	1,325	1,338	1,319	1,323	7,700	1,323
2020-01-21	1,321	1,334	1,320	1,322	9,400	1,322
2020-01-20	1,315	1,336	1,315	1,320	6,300	1,320
2020-01-17	1,306	1,333	1,306	1,320	14,800	1,320
2020-01-16	1,320	1,326	1,310	1,310	8,300	1,310
2020-01-15	1,333	1,346	1,311	1,320	17,700	1,320
2020-01-14	1,357	1,368	1,337	1,340	7,400	1,340
2020-01-10	1,369	1,369	1,353	1,360	5,700	1,360
2020-01-09	1,336	1,371	1,336	1,369	6,200	1,369
2020-01-08	1,358	1,358	1,332	1,332	18,800	1,332
2020-01-07	1,333	1,378	1,333	1,374	11,400	1,374
2020-01-06	1,371	1,371	1,334	1,334	19,700	1,334

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 [2020年度]

8011 (株)三陽商会の時系列データ [2020年度]