8011 (株)三陽商会 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,366 | 1,408 | 1,366 | 1,396 | 375,600 | 1,396 |
| 2022-12-29 | 1,264 | 1,369 | 1,239 | 1,353 | 400,300 | 1,353 |
| 2022-12-28 | 1,283 | 1,317 | 1,238 | 1,268 | 321,700 | 1,268 |
| 2022-12-27 | 1,214 | 1,338 | 1,214 | 1,253 | 672,700 | 1,253 |
| 2022-12-26 | 1,218 | 1,249 | 1,206 | 1,212 | 82,500 | 1,212 |
| 2022-12-23 | 1,200 | 1,208 | 1,177 | 1,195 | 60,700 | 1,195 |
| 2022-12-22 | 1,190 | 1,221 | 1,188 | 1,214 | 78,700 | 1,214 |
| 2022-12-21 | 1,178 | 1,198 | 1,167 | 1,186 | 112,900 | 1,186 |
| 2022-12-20 | 1,223 | 1,227 | 1,166 | 1,178 | 124,000 | 1,178 |
| 2022-12-19 | 1,246 | 1,249 | 1,222 | 1,223 | 95,700 | 1,223 |
| 2022-12-16 | 1,255 | 1,280 | 1,251 | 1,263 | 74,200 | 1,263 |
| 2022-12-15 | 1,241 | 1,272 | 1,230 | 1,255 | 58,700 | 1,255 |
| 2022-12-14 | 1,274 | 1,281 | 1,241 | 1,241 | 55,200 | 1,241 |
| 2022-12-13 | 1,246 | 1,288 | 1,246 | 1,270 | 98,200 | 1,270 |
| 2022-12-12 | 1,260 | 1,260 | 1,220 | 1,245 | 119,700 | 1,245 |
| 2022-12-09 | 1,272 | 1,306 | 1,260 | 1,271 | 85,100 | 1,271 |
| 2022-12-08 | 1,277 | 1,290 | 1,261 | 1,279 | 70,800 | 1,279 |
| 2022-12-07 | 1,255 | 1,276 | 1,254 | 1,262 | 46,400 | 1,262 |
| 2022-12-06 | 1,281 | 1,283 | 1,242 | 1,273 | 111,400 | 1,273 |
| 2022-12-05 | 1,286 | 1,298 | 1,256 | 1,296 | 84,500 | 1,296 |
| 2022-12-02 | 1,296 | 1,296 | 1,267 | 1,288 | 103,900 | 1,288 |
| 2022-12-01 | 1,308 | 1,329 | 1,295 | 1,304 | 90,400 | 1,304 |
| 2022-11-30 | 1,343 | 1,343 | 1,302 | 1,322 | 142,400 | 1,322 |
| 2022-11-29 | 1,330 | 1,371 | 1,294 | 1,345 | 196,400 | 1,345 |
| 2022-11-28 | 1,336 | 1,349 | 1,309 | 1,329 | 126,300 | 1,329 |
| 2022-11-25 | 1,300 | 1,348 | 1,289 | 1,336 | 179,700 | 1,336 |
| 2022-11-24 | 1,278 | 1,293 | 1,246 | 1,291 | 124,800 | 1,291 |
| 2022-11-22 | 1,285 | 1,323 | 1,263 | 1,269 | 180,400 | 1,269 |
| 2022-11-21 | 1,330 | 1,342 | 1,273 | 1,289 | 470,500 | 1,289 |
| 2022-11-18 | 1,231 | 1,365 | 1,231 | 1,339 | 666,600 | 1,339 |
| 2022-11-17 | 1,260 | 1,274 | 1,215 | 1,219 | 213,500 | 1,219 |
| 2022-11-16 | 1,140 | 1,281 | 1,103 | 1,278 | 434,500 | 1,278 |
| 2022-11-15 | 1,129 | 1,143 | 1,108 | 1,127 | 65,400 | 1,127 |
| 2022-11-14 | 1,146 | 1,156 | 1,109 | 1,129 | 75,400 | 1,129 |
| 2022-11-11 | 1,182 | 1,185 | 1,119 | 1,124 | 134,700 | 1,124 |
| 2022-11-10 | 1,182 | 1,198 | 1,148 | 1,153 | 152,400 | 1,153 |
| 2022-11-09 | 1,278 | 1,290 | 1,182 | 1,192 | 187,300 | 1,192 |
| 2022-11-08 | 1,225 | 1,287 | 1,225 | 1,281 | 197,200 | 1,281 |
| 2022-11-07 | 1,194 | 1,218 | 1,173 | 1,211 | 97,000 | 1,211 |
| 2022-11-04 | 1,174 | 1,197 | 1,169 | 1,181 | 79,100 | 1,181 |
| 2022-11-02 | 1,147 | 1,179 | 1,140 | 1,175 | 57,500 | 1,175 |
| 2022-11-01 | 1,190 | 1,190 | 1,143 | 1,147 | 82,300 | 1,147 |
| 2022-10-31 | 1,187 | 1,187 | 1,141 | 1,177 | 116,900 | 1,177 |
| 2022-10-28 | 1,177 | 1,195 | 1,147 | 1,162 | 259,300 | 1,162 |
| 2022-10-27 | 1,148 | 1,188 | 1,136 | 1,184 | 137,400 | 1,184 |
| 2022-10-26 | 1,124 | 1,148 | 1,115 | 1,146 | 80,500 | 1,146 |
| 2022-10-25 | 1,111 | 1,134 | 1,086 | 1,124 | 88,600 | 1,124 |
| 2022-10-24 | 1,122 | 1,132 | 1,108 | 1,116 | 96,200 | 1,116 |
| 2022-10-21 | 1,112 | 1,129 | 1,089 | 1,101 | 85,100 | 1,101 |
| 2022-10-20 | 1,128 | 1,136 | 1,104 | 1,104 | 105,400 | 1,104 |
| 2022-10-19 | 1,090 | 1,148 | 1,090 | 1,137 | 113,600 | 1,137 |
| 2022-10-18 | 1,099 | 1,111 | 1,071 | 1,101 | 112,200 | 1,101 |
| 2022-10-17 | 1,060 | 1,094 | 1,060 | 1,071 | 97,400 | 1,071 |
| 2022-10-14 | 1,084 | 1,086 | 1,044 | 1,070 | 102,600 | 1,070 |
| 2022-10-13 | 1,056 | 1,068 | 1,033 | 1,064 | 157,100 | 1,064 |
| 2022-10-12 | 1,087 | 1,099 | 1,064 | 1,068 | 165,600 | 1,068 |
| 2022-10-11 | 1,099 | 1,113 | 1,062 | 1,087 | 291,600 | 1,087 |
| 2022-10-07 | 1,082 | 1,114 | 1,058 | 1,104 | 481,500 | 1,104 |
| 2022-10-06 | 998 | 1,102 | 998 | 1,074 | 893,000 | 1,074 |
| 2022-10-05 | 994 | 1,024 | 985 | 998 | 231,200 | 998 |
| 2022-10-04 | 976 | 992 | 976 | 984 | 93,500 | 984 |
| 2022-10-03 | 936 | 969 | 926 | 969 | 50,200 | 969 |
| 2022-09-30 | 956 | 956 | 933 | 943 | 72,000 | 943 |
| 2022-09-29 | 957 | 975 | 953 | 965 | 109,000 | 965 |
| 2022-09-28 | 943 | 947 | 921 | 941 | 77,700 | 941 |
| 2022-09-27 | 919 | 944 | 919 | 943 | 75,300 | 943 |
| 2022-09-26 | 919 | 922 | 902 | 915 | 45,300 | 915 |
| 2022-09-22 | 925 | 940 | 918 | 925 | 25,800 | 925 |
| 2022-09-21 | 939 | 948 | 935 | 936 | 42,500 | 936 |
| 2022-09-20 | 969 | 978 | 938 | 946 | 70,100 | 946 |
| 2022-09-16 | 974 | 992 | 955 | 969 | 47,300 | 969 |
| 2022-09-15 | 944 | 998 | 944 | 985 | 97,600 | 985 |
| 2022-09-14 | 936 | 962 | 936 | 944 | 33,500 | 944 |
| 2022-09-13 | 968 | 976 | 959 | 963 | 29,000 | 963 |
| 2022-09-12 | 954 | 972 | 950 | 967 | 30,000 | 967 |
| 2022-09-09 | 926 | 955 | 923 | 954 | 49,500 | 954 |
| 2022-09-08 | 892 | 938 | 892 | 931 | 63,300 | 931 |
| 2022-09-07 | 900 | 900 | 885 | 892 | 27,400 | 892 |
| 2022-09-06 | 896 | 909 | 889 | 904 | 24,600 | 904 |
| 2022-09-05 | 898 | 898 | 886 | 894 | 25,200 | 894 |
| 2022-09-02 | 909 | 909 | 896 | 900 | 22,500 | 900 |
| 2022-09-01 | 889 | 910 | 889 | 910 | 28,300 | 910 |
| 2022-08-31 | 891 | 902 | 881 | 897 | 46,400 | 897 |
| 2022-08-30 | 910 | 910 | 894 | 906 | 56,700 | 906 |
| 2022-08-29 | 902 | 923 | 890 | 916 | 75,400 | 916 |
| 2022-08-26 | 889 | 924 | 889 | 909 | 76,600 | 909 |
| 2022-08-25 | 880 | 898 | 873 | 889 | 61,700 | 889 |
| 2022-08-24 | 874 | 879 | 867 | 879 | 23,500 | 879 |
| 2022-08-23 | 873 | 881 | 869 | 874 | 31,300 | 874 |
| 2022-08-22 | 885 | 887 | 877 | 887 | 40,900 | 887 |
| 2022-08-19 | 887 | 896 | 883 | 896 | 27,000 | 896 |
| 2022-08-18 | 895 | 898 | 882 | 887 | 35,600 | 887 |
| 2022-08-17 | 873 | 910 | 873 | 908 | 103,300 | 908 |
| 2022-08-16 | 867 | 876 | 858 | 872 | 68,400 | 872 |
| 2022-08-15 | 876 | 876 | 856 | 865 | 69,900 | 865 |
| 2022-08-12 | 863 | 894 | 863 | 875 | 86,100 | 875 |
| 2022-08-10 | 857 | 858 | 843 | 848 | 34,400 | 848 |
| 2022-08-09 | 864 | 873 | 858 | 869 | 41,600 | 869 |
| 2022-08-08 | 864 | 877 | 862 | 864 | 21,800 | 864 |
| 2022-08-05 | 878 | 881 | 863 | 879 | 26,000 | 879 |
| 2022-08-04 | 855 | 885 | 855 | 878 | 24,500 | 878 |
| 2022-08-03 | 861 | 861 | 843 | 855 | 49,700 | 855 |
| 2022-08-02 | 877 | 877 | 856 | 861 | 21,500 | 861 |
| 2022-08-01 | 883 | 884 | 866 | 871 | 15,500 | 871 |
| 2022-07-29 | 878 | 886 | 865 | 872 | 30,200 | 872 |
| 2022-07-28 | 870 | 886 | 858 | 884 | 52,300 | 884 |
| 2022-07-27 | 876 | 878 | 867 | 868 | 32,300 | 868 |
| 2022-07-26 | 896 | 905 | 885 | 887 | 26,400 | 887 |
| 2022-07-25 | 900 | 914 | 889 | 896 | 42,800 | 896 |
| 2022-07-22 | 918 | 919 | 896 | 903 | 34,300 | 903 |
| 2022-07-21 | 895 | 927 | 895 | 918 | 62,000 | 918 |
| 2022-07-20 | 865 | 919 | 862 | 905 | 132,000 | 905 |
| 2022-07-19 | 829 | 854 | 814 | 850 | 72,000 | 850 |
| 2022-07-15 | 845 | 845 | 805 | 816 | 73,600 | 816 |
| 2022-07-14 | 843 | 846 | 825 | 841 | 32,900 | 841 |
| 2022-07-13 | 846 | 846 | 825 | 836 | 50,900 | 836 |
| 2022-07-12 | 860 | 860 | 845 | 846 | 47,500 | 846 |
| 2022-07-11 | 877 | 882 | 851 | 864 | 113,300 | 864 |
| 2022-07-08 | 879 | 889 | 866 | 866 | 54,200 | 866 |
| 2022-07-07 | 881 | 886 | 854 | 878 | 72,400 | 878 |
| 2022-07-06 | 906 | 909 | 878 | 880 | 75,900 | 880 |
| 2022-07-05 | 923 | 927 | 905 | 910 | 42,100 | 910 |
| 2022-07-04 | 909 | 927 | 895 | 912 | 100,700 | 912 |
| 2022-07-01 | 948 | 970 | 879 | 885 | 231,000 | 885 |
| 2022-06-30 | 940 | 1,024 | 940 | 972 | 543,200 | 972 |
| 2022-06-29 | 905 | 942 | 904 | 925 | 67,700 | 925 |
| 2022-06-28 | 886 | 925 | 886 | 920 | 50,200 | 920 |
| 2022-06-27 | 881 | 885 | 861 | 885 | 31,900 | 885 |
| 2022-06-24 | 888 | 889 | 862 | 875 | 44,200 | 875 |
| 2022-06-23 | 877 | 884 | 866 | 878 | 25,300 | 878 |
| 2022-06-22 | 886 | 889 | 865 | 877 | 29,000 | 877 |
| 2022-06-21 | 844 | 882 | 844 | 871 | 42,000 | 871 |
| 2022-06-20 | 854 | 875 | 827 | 837 | 64,800 | 837 |
| 2022-06-17 | 851 | 866 | 844 | 855 | 31,900 | 855 |
| 2022-06-16 | 859 | 889 | 858 | 875 | 40,800 | 875 |
| 2022-06-15 | 876 | 885 | 843 | 844 | 42,000 | 844 |
| 2022-06-14 | 892 | 892 | 857 | 876 | 57,500 | 876 |
| 2022-06-13 | 907 | 921 | 901 | 907 | 35,300 | 907 |
| 2022-06-10 | 909 | 934 | 903 | 915 | 102,400 | 915 |
| 2022-06-09 | 938 | 953 | 912 | 915 | 80,800 | 915 |
| 2022-06-08 | 952 | 971 | 933 | 933 | 82,800 | 933 |
| 2022-06-07 | 965 | 992 | 951 | 952 | 96,900 | 952 |
| 2022-06-06 | 954 | 976 | 952 | 964 | 74,900 | 964 |
| 2022-06-03 | 931 | 990 | 926 | 967 | 161,800 | 967 |
| 2022-06-02 | 910 | 943 | 902 | 921 | 50,900 | 921 |
| 2022-06-01 | 892 | 942 | 892 | 917 | 84,900 | 917 |
| 2022-05-31 | 900 | 911 | 888 | 900 | 30,500 | 900 |
| 2022-05-30 | 945 | 945 | 901 | 901 | 89,500 | 901 |
| 2022-05-27 | 910 | 944 | 910 | 938 | 70,000 | 938 |
| 2022-05-26 | 875 | 907 | 872 | 898 | 37,700 | 898 |
| 2022-05-25 | 887 | 889 | 865 | 880 | 53,300 | 880 |
| 2022-05-24 | 867 | 905 | 867 | 881 | 76,900 | 881 |
| 2022-05-23 | 854 | 875 | 850 | 873 | 50,000 | 873 |
| 2022-05-20 | 846 | 859 | 845 | 858 | 29,600 | 858 |
| 2022-05-19 | 829 | 851 | 828 | 846 | 20,700 | 846 |
| 2022-05-18 | 849 | 852 | 843 | 849 | 16,000 | 849 |
| 2022-05-17 | 859 | 863 | 847 | 856 | 17,700 | 856 |
| 2022-05-16 | 876 | 876 | 849 | 859 | 40,000 | 859 |
| 2022-05-13 | 805 | 861 | 805 | 861 | 50,900 | 861 |
| 2022-05-12 | 811 | 826 | 807 | 807 | 33,700 | 807 |
| 2022-05-11 | 828 | 828 | 807 | 815 | 22,700 | 815 |
| 2022-05-10 | 807 | 824 | 782 | 821 | 82,800 | 821 |
| 2022-05-09 | 835 | 836 | 814 | 814 | 46,600 | 814 |
| 2022-05-06 | 833 | 840 | 817 | 835 | 52,400 | 835 |
| 2022-05-02 | 840 | 844 | 821 | 833 | 55,500 | 833 |
| 2022-04-28 | 830 | 846 | 814 | 845 | 43,000 | 845 |
| 2022-04-27 | 839 | 843 | 805 | 831 | 67,900 | 831 |
| 2022-04-26 | 828 | 854 | 821 | 854 | 57,000 | 854 |
| 2022-04-25 | 838 | 844 | 807 | 825 | 70,200 | 825 |
| 2022-04-22 | 851 | 857 | 836 | 853 | 37,200 | 853 |
| 2022-04-21 | 867 | 874 | 839 | 857 | 50,100 | 857 |
| 2022-04-20 | 855 | 869 | 840 | 861 | 64,500 | 861 |
| 2022-04-19 | 852 | 873 | 842 | 849 | 79,000 | 849 |
| 2022-04-18 | 836 | 876 | 827 | 867 | 170,000 | 867 |
| 2022-04-15 | 855 | 855 | 805 | 836 | 150,600 | 836 |
| 2022-04-14 | 780 | 870 | 754 | 855 | 347,200 | 855 |
| 2022-04-13 | 755 | 778 | 755 | 770 | 119,500 | 770 |
| 2022-04-12 | 754 | 761 | 736 | 745 | 43,600 | 745 |
| 2022-04-11 | 751 | 765 | 746 | 759 | 56,500 | 759 |
| 2022-04-08 | 747 | 758 | 735 | 756 | 35,000 | 756 |
| 2022-04-07 | 748 | 752 | 738 | 747 | 29,000 | 747 |
| 2022-04-06 | 767 | 767 | 747 | 760 | 26,800 | 760 |
| 2022-04-05 | 757 | 787 | 757 | 782 | 33,500 | 782 |
| 2022-04-04 | 765 | 765 | 737 | 751 | 51,200 | 751 |
| 2022-04-01 | 764 | 767 | 733 | 765 | 80,100 | 765 |
| 2022-03-31 | 773 | 791 | 763 | 764 | 53,900 | 764 |
| 2022-03-30 | 761 | 800 | 754 | 799 | 87,100 | 799 |
| 2022-03-29 | 765 | 770 | 733 | 760 | 111,500 | 760 |
| 2022-03-28 | 736 | 759 | 735 | 754 | 78,200 | 754 |
| 2022-03-25 | 728 | 731 | 705 | 728 | 47,800 | 728 |
| 2022-03-24 | 709 | 721 | 699 | 720 | 40,300 | 720 |
| 2022-03-23 | 703 | 726 | 703 | 720 | 65,000 | 720 |
| 2022-03-22 | 705 | 715 | 688 | 693 | 65,100 | 693 |
| 2022-03-18 | 692 | 719 | 692 | 718 | 117,400 | 718 |
| 2022-03-17 | 657 | 696 | 657 | 693 | 73,800 | 693 |
| 2022-03-16 | 650 | 656 | 637 | 653 | 53,100 | 653 |
| 2022-03-15 | 630 | 646 | 630 | 646 | 66,600 | 646 |
| 2022-03-14 | 624 | 645 | 619 | 639 | 94,300 | 639 |
| 2022-03-11 | 642 | 645 | 603 | 623 | 212,500 | 623 |
| 2022-03-10 | 637 | 670 | 625 | 667 | 234,700 | 667 |
| 2022-03-09 | 599 | 632 | 597 | 607 | 330,700 | 607 |
| 2022-03-08 | 641 | 650 | 583 | 589 | 366,100 | 589 |
| 2022-03-07 | 771 | 771 | 649 | 654 | 574,100 | 654 |
| 2022-03-04 | 801 | 803 | 783 | 785 | 36,800 | 785 |
| 2022-03-03 | 820 | 824 | 798 | 801 | 37,700 | 801 |
| 2022-03-02 | 848 | 848 | 810 | 810 | 51,300 | 810 |
| 2022-03-01 | 847 | 859 | 840 | 852 | 36,100 | 852 |
| 2022-02-28 | 833 | 848 | 827 | 832 | 52,400 | 832 |
| 2022-02-25 | 803 | 825 | 797 | 817 | 39,900 | 817 |
| 2022-02-24 | 845 | 845 | 795 | 803 | 107,000 | 803 |
| 2022-02-22 | 872 | 876 | 847 | 849 | 68,900 | 849 |
| 2022-02-21 | 874 | 884 | 865 | 875 | 36,100 | 875 |
| 2022-02-18 | 873 | 882 | 859 | 876 | 37,800 | 876 |
| 2022-02-17 | 900 | 900 | 873 | 876 | 48,300 | 876 |
| 2022-02-16 | 905 | 905 | 886 | 895 | 38,900 | 895 |
| 2022-02-15 | 898 | 905 | 882 | 887 | 62,200 | 887 |
| 2022-02-14 | 891 | 896 | 881 | 888 | 26,600 | 888 |
| 2022-02-10 | 895 | 898 | 881 | 898 | 24,000 | 898 |
| 2022-02-09 | 888 | 895 | 878 | 894 | 38,900 | 894 |
| 2022-02-08 | 863 | 878 | 863 | 873 | 20,000 | 873 |
| 2022-02-07 | 877 | 880 | 859 | 863 | 47,200 | 863 |
| 2022-02-04 | 896 | 896 | 870 | 877 | 23,300 | 877 |
| 2022-02-03 | 879 | 892 | 866 | 886 | 43,700 | 886 |
| 2022-02-02 | 838 | 883 | 835 | 880 | 65,000 | 880 |
| 2022-02-01 | 835 | 838 | 811 | 828 | 29,000 | 828 |
| 2022-01-31 | 841 | 843 | 820 | 824 | 24,300 | 824 |
| 2022-01-28 | 825 | 840 | 818 | 834 | 42,600 | 834 |
| 2022-01-27 | 853 | 853 | 806 | 810 | 66,300 | 810 |
| 2022-01-26 | 883 | 891 | 835 | 838 | 51,200 | 838 |
| 2022-01-25 | 899 | 902 | 868 | 870 | 86,400 | 870 |
| 2022-01-24 | 864 | 899 | 852 | 899 | 39,000 | 899 |
| 2022-01-21 | 850 | 876 | 850 | 873 | 69,400 | 873 |
| 2022-01-20 | 848 | 881 | 843 | 860 | 112,000 | 860 |
| 2022-01-19 | 850 | 865 | 840 | 843 | 65,300 | 843 |
| 2022-01-18 | 837 | 865 | 837 | 857 | 57,900 | 857 |
| 2022-01-17 | 851 | 857 | 835 | 837 | 32,000 | 837 |
| 2022-01-14 | 856 | 856 | 830 | 847 | 52,400 | 847 |
| 2022-01-13 | 868 | 871 | 855 | 856 | 34,100 | 856 |
| 2022-01-12 | 857 | 878 | 857 | 874 | 22,800 | 874 |
| 2022-01-11 | 862 | 866 | 840 | 857 | 53,800 | 857 |
| 2022-01-07 | 868 | 876 | 845 | 859 | 41,500 | 859 |
| 2022-01-06 | 883 | 884 | 855 | 864 | 59,900 | 864 |
| 2022-01-05 | 894 | 908 | 884 | 898 | 53,300 | 898 |
| 2022-01-04 | 883 | 904 | 880 | 896 | 45,000 | 896 |
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
