8011 (株)三陽商会の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	880	894	860	889	40,600	889
2021-12-29	878	888	869	879	52,900	879
2021-12-28	890	905	877	887	72,100	887
2021-12-27	906	910	875	880	144,000	880
2021-12-24	940	947	906	906	108,800	906
2021-12-23	940	965	935	955	162,000	955
2021-12-22	902	924	897	920	64,200	920
2021-12-21	888	904	883	900	45,300	900
2021-12-20	904	905	881	886	29,500	886
2021-12-17	914	914	897	908	44,400	908
2021-12-16	905	922	899	917	59,200	917
2021-12-15	924	936	895	901	70,000	901
2021-12-14	931	938	910	922	30,700	922
2021-12-13	928	944	905	922	31,600	922
2021-12-10	956	972	922	928	117,800	928
2021-12-09	938	975	921	971	99,800	971
2021-12-08	922	934	900	923	52,200	923
2021-12-07	878	922	874	922	93,300	922
2021-12-06	878	885	855	863	35,700	863
2021-12-03	845	880	844	878	61,200	878
2021-12-02	824	841	820	830	51,700	830
2021-12-01	818	835	810	831	43,000	831
2021-11-30	825	852	823	823	53,000	823
2021-11-29	853	859	820	820	71,000	820
2021-11-26	897	905	832	866	220,700	866
2021-11-25	884	899	873	891	69,700	891
2021-11-24	900	901	863	879	110,600	879
2021-11-22	897	907	884	896	33,900	896
2021-11-19	900	904	896	900	30,200	900
2021-11-18	899	907	891	905	30,600	905
2021-11-17	904	908	896	899	18,000	899
2021-11-16	906	914	898	900	34,100	900
2021-11-15	926	930	897	905	59,500	905
2021-11-12	902	920	899	917	43,300	917
2021-11-11	912	917	888	900	469,200	900
2021-11-10	911	924	903	912	26,500	912
2021-11-09	903	919	893	911	49,100	911
2021-11-08	883	913	883	903	44,300	903
2021-11-05	895	895	872	884	37,700	884
2021-11-04	883	898	879	896	35,100	896
2021-11-02	902	906	882	882	55,600	882
2021-11-01	903	916	895	902	40,800	902
2021-10-29	898	912	888	902	50,000	902
2021-10-28	896	908	882	889	136,600	889
2021-10-27	914	915	896	904	115,500	904
2021-10-26	899	924	891	914	74,300	914
2021-10-25	900	907	890	894	31,900	894
2021-10-22	893	906	883	900	45,500	900
2021-10-21	909	944	897	901	132,500	901
2021-10-20	894	911	882	905	71,000	905
2021-10-19	903	906	876	900	67,000	900
2021-10-18	910	916	890	901	70,000	901
2021-10-15	908	918	900	909	58,200	909
2021-10-14	890	910	881	907	62,300	907
2021-10-13	907	911	897	905	55,500	905
2021-10-12	931	931	895	921	85,200	921
2021-10-11	922	929	905	917	85,300	917
2021-10-08	891	944	890	917	134,400	917
2021-10-07	1,003	1,006	893	900	226,200	900
2021-10-06	1,032	1,046	1,008	1,010	53,300	1,010
2021-10-05	1,013	1,035	1,005	1,026	54,900	1,026
2021-10-04	1,055	1,070	1,026	1,029	67,100	1,029
2021-10-01	1,041	1,072	1,027	1,038	93,100	1,038
2021-09-30	1,060	1,067	1,041	1,051	54,200	1,051
2021-09-29	1,029	1,072	1,025	1,072	81,100	1,072
2021-09-28	1,079	1,079	1,015	1,057	118,900	1,057
2021-09-27	1,045	1,078	1,043	1,068	131,200	1,068
2021-09-24	1,017	1,055	1,005	1,040	190,700	1,040
2021-09-22	952	1,000	952	998	143,100	998
2021-09-21	1,065	1,065	918	947	373,300	947
2021-09-17	945	975	941	975	72,400	975
2021-09-16	945	961	927	943	48,000	943
2021-09-15	955	961	935	953	64,800	953
2021-09-14	926	958	925	958	89,900	958
2021-09-13	909	932	909	932	47,000	932
2021-09-10	911	915	907	915	46,900	915
2021-09-09	892	907	890	907	49,600	907
2021-09-08	886	905	880	892	89,200	892
2021-09-07	878	888	873	888	77,100	888
2021-09-06	880	880	861	870	52,300	870
2021-09-03	879	879	868	872	67,100	872
2021-09-02	862	869	848	869	45,200	869
2021-09-01	862	874	851	871	51,000	871
2021-08-31	856	863	852	861	31,900	861
2021-08-30	846	867	842	865	47,400	865
2021-08-27	848	852	835	848	29,400	848
2021-08-26	843	856	834	845	42,500	845
2021-08-25	847	855	839	843	53,600	843
2021-08-24	817	839	817	833	67,700	833
2021-08-23	803	822	803	812	50,200	812
2021-08-20	835	839	798	801	82,900	801
2021-08-19	838	853	830	835	69,300	835
2021-08-18	824	848	816	838	56,000	838
2021-08-17	853	856	833	834	35,800	834
2021-08-16	861	865	840	841	37,400	841
2021-08-13	862	868	854	861	60,900	861
2021-08-12	869	872	853	859	70,000	859
2021-08-11	850	874	844	866	109,300	866
2021-08-10	821	852	816	852	88,100	852
2021-08-06	813	820	798	820	128,900	820
2021-08-05	826	834	806	815	151,800	815
2021-08-04	837	844	827	840	90,800	840
2021-08-03	840	847	828	839	91,500	839
2021-08-02	855	869	831	846	139,600	846
2021-07-30	894	894	841	860	217,100	860
2021-07-29	940	940	882	886	243,800	886
2021-07-28	930	958	928	940	83,500	940
2021-07-27	939	942	916	939	59,100	939
2021-07-26	941	948	928	937	69,000	937
2021-07-21	944	949	922	927	103,800	927
2021-07-20	936	951	925	933	64,400	933
2021-07-19	963	963	923	941	125,800	941
2021-07-16	952	980	946	955	90,600	955
2021-07-15	979	987	946	963	171,100	963
2021-07-14	1,022	1,024	950	964	323,700	964
2021-07-13	1,059	1,061	1,007	1,022	245,400	1,022
2021-07-12	1,119	1,120	1,060	1,061	150,400	1,061
2021-07-09	1,074	1,112	1,061	1,098	222,300	1,098
2021-07-08	1,124	1,133	1,067	1,080	219,400	1,080
2021-07-07	1,107	1,130	1,094	1,108	170,300	1,108
2021-07-06	1,149	1,163	1,107	1,124	241,200	1,124
2021-07-05	1,148	1,164	1,113	1,119	474,000	1,119
2021-07-02	1,051	1,131	1,047	1,121	622,500	1,121
2021-07-01	948	1,049	948	1,045	354,300	1,045
2021-06-30	933	948	913	943	148,100	943
2021-06-29	960	960	928	933	91,300	933
2021-06-28	944	963	926	961	91,100	961
2021-06-25	923	934	915	929	73,100	929
2021-06-24	944	945	920	922	103,200	922
2021-06-23	969	973	945	948	42,200	948
2021-06-22	928	958	920	958	83,100	958
2021-06-21	888	926	881	913	146,700	913
2021-06-18	992	1,020	914	918	396,300	918
2021-06-17	977	997	954	992	69,300	992
2021-06-16	950	974	946	970	59,700	970
2021-06-15	951	963	943	952	39,300	952
2021-06-14	974	981	956	956	73,800	956
2021-06-11	1,005	1,010	969	969	130,700	969
2021-06-10	1,007	1,019	988	1,017	109,900	1,017
2021-06-09	962	1,007	960	993	177,000	993
2021-06-08	957	979	948	962	87,100	962
2021-06-07	966	979	948	970	139,000	970
2021-06-04	917	957	906	956	167,100	956
2021-06-03	930	935	901	908	201,500	908
2021-06-02	919	966	915	931	338,700	931
2021-06-01	915	919	886	904	238,200	904
2021-05-31	859	917	858	909	302,300	909
2021-05-28	848	858	829	851	242,200	851
2021-05-27	804	856	804	842	310,300	842
2021-05-26	793	812	789	809	183,900	809
2021-05-25	810	816	791	793	82,400	793
2021-05-24	795	818	793	808	85,800	808
2021-05-21	799	802	781	795	44,300	795
2021-05-20	809	809	793	796	65,600	796
2021-05-19	796	827	796	809	139,500	809
2021-05-18	789	812	787	806	158,000	806
2021-05-17	789	821	783	792	181,300	792
2021-05-14	761	782	761	776	113,300	776
2021-05-13	791	795	753	758	416,900	758
2021-05-12	812	812	781	788	135,800	788
2021-05-11	831	835	815	818	74,300	818
2021-05-10	846	860	833	837	69,500	837
2021-05-07	840	852	811	846	195,300	846
2021-05-06	790	835	784	827	242,000	827
2021-04-30	787	789	772	778	64,300	778
2021-04-28	786	789	774	777	67,300	777
2021-04-27	796	805	780	794	125,200	794
2021-04-26	780	810	764	805	159,800	805
2021-04-23	758	787	755	768	205,400	768
2021-04-22	727	771	716	771	283,400	771
2021-04-21	768	771	705	712	215,400	712
2021-04-20	781	792	769	777	177,600	777
2021-04-19	812	812	771	778	173,100	778
2021-04-16	789	814	781	804	161,100	804
2021-04-15	783	802	769	781	148,000	781
2021-04-14	792	816	777	791	228,900	791
2021-04-13	774	801	773	792	113,300	792
2021-04-12	772	797	766	784	71,200	784
2021-04-09	761	775	753	763	72,900	763
2021-04-08	785	787	746	756	148,900	756
2021-04-07	791	796	777	789	59,200	789
2021-04-06	809	813	778	786	91,400	786
2021-04-05	783	800	770	800	100,900	800
2021-04-02	766	782	753	778	110,900	778
2021-04-01	805	805	768	769	127,000	769
2021-03-31	811	813	791	791	80,200	791
2021-03-30	805	823	805	818	99,100	818
2021-03-29	850	851	804	820	158,700	820
2021-03-26	858	865	840	850	82,400	850
2021-03-25	817	853	817	843	106,400	843
2021-03-24	825	842	812	818	174,100	818
2021-03-23	872	872	838	840	251,900	840
2021-03-22	865	885	855	878	104,800	878
2021-03-19	866	888	850	876	181,700	876
2021-03-18	848	866	839	866	135,400	866
2021-03-17	843	867	834	857	184,400	857
2021-03-16	815	860	810	855	221,200	855
2021-03-15	799	819	788	812	215,600	812
2021-03-12	786	803	762	799	350,400	799
2021-03-11	795	815	777	790	242,300	790
2021-03-10	779	785	759	781	184,400	781
2021-03-09	765	795	761	790	246,100	790
2021-03-08	729	766	721	762	261,100	762
2021-03-05	691	744	667	744	377,500	744
2021-03-04	681	696	662	695	99,100	695
2021-03-03	669	691	660	689	145,700	689
2021-03-02	720	745	666	669	334,600	669
2021-03-01	755	755	689	701	293,900	701
2021-02-26	750	790	740	740	382,000	740
2021-02-25	760	794	742	750	185,900	750
2021-02-24	728	767	728	753	215,400	753
2021-02-22	722	746	710	728	106,100	728
2021-02-19	731	731	706	722	124,700	722
2021-02-18	748	750	722	729	131,400	729
2021-02-17	713	755	711	748	165,000	748
2021-02-16	724	725	702	713	78,200	713
2021-02-15	719	722	694	715	131,300	715
2021-02-12	719	726	712	716	74,900	716
2021-02-10	715	715	703	711	59,900	711
2021-02-09	740	750	706	715	182,300	715
2021-02-08	733	794	733	752	402,700	752
2021-02-05	672	724	665	722	369,700	722
2021-02-04	672	673	656	664	75,800	664
2021-02-03	643	677	642	672	144,700	672
2021-02-02	622	643	616	642	137,400	642
2021-02-01	613	639	610	629	102,200	629
2021-01-29	647	647	606	621	146,700	621
2021-01-28	620	644	611	637	135,000	637
2021-01-27	622	630	620	626	40,000	626
2021-01-26	611	622	603	622	120,100	622
2021-01-25	632	637	611	611	131,600	611
2021-01-22	647	649	622	622	165,300	622
2021-01-21	659	661	638	653	114,800	653
2021-01-20	653	669	650	659	126,700	659
2021-01-19	639	655	633	646	98,800	646
2021-01-18	674	675	627	636	256,600	636
2021-01-15	631	676	623	674	351,700	674
2021-01-14	630	637	626	627	104,400	627
2021-01-13	630	633	621	630	74,200	630
2021-01-12	615	628	614	628	109,000	628
2021-01-08	616	621	605	614	91,800	614
2021-01-07	620	635	616	619	187,900	619
2021-01-06	590	617	586	614	119,200	614
2021-01-05	588	597	581	592	81,900	592
2021-01-04	610	615	582	588	153,200	588

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 [2021年度]

8011 (株)三陽商会の時系列データ [2021年度]