8011 (株)三陽商会の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,440	2,490	2,358	2,372	348,400	2,372
2023-12-28	2,524	2,563	2,421	2,434	365,400	2,434
2023-12-27	2,499	2,576	2,354	2,520	908,100	2,520
2023-12-26	2,725	2,725	2,461	2,499	501,400	2,499
2023-12-25	2,790	2,790	2,716	2,735	95,200	2,735
2023-12-22	2,732	2,768	2,717	2,753	77,000	2,753
2023-12-21	2,740	2,764	2,714	2,739	91,000	2,739
2023-12-20	2,770	2,798	2,740	2,753	109,300	2,753
2023-12-19	2,686	2,747	2,677	2,735	99,300	2,735
2023-12-18	2,677	2,702	2,651	2,686	54,000	2,686
2023-12-15	2,674	2,710	2,660	2,687	49,600	2,687
2023-12-14	2,665	2,679	2,631	2,662	103,500	2,662
2023-12-13	2,667	2,729	2,658	2,666	94,300	2,666
2023-12-12	2,672	2,702	2,641	2,666	114,900	2,666
2023-12-11	2,653	2,684	2,651	2,678	77,100	2,678
2023-12-08	2,640	2,659	2,613	2,653	145,600	2,653
2023-12-07	2,679	2,706	2,658	2,670	81,700	2,670
2023-12-06	2,659	2,730	2,650	2,722	118,100	2,722
2023-12-05	2,713	2,714	2,615	2,667	186,700	2,667
2023-12-04	2,712	2,755	2,712	2,733	139,600	2,733
2023-12-01	2,706	2,768	2,683	2,719	176,100	2,719
2023-11-30	2,650	2,702	2,618	2,698	99,900	2,698
2023-11-29	2,730	2,734	2,646	2,663	93,800	2,663
2023-11-28	2,655	2,757	2,640	2,738	187,800	2,738
2023-11-27	2,656	2,681	2,634	2,675	55,000	2,675
2023-11-24	2,694	2,740	2,646	2,656	128,200	2,656
2023-11-22	2,706	2,714	2,686	2,691	70,400	2,691
2023-11-21	2,679	2,716	2,651	2,706	99,200	2,706
2023-11-20	2,638	2,674	2,625	2,653	79,100	2,653
2023-11-17	2,573	2,667	2,573	2,658	83,900	2,658
2023-11-16	2,585	2,619	2,566	2,591	99,100	2,591
2023-11-15	2,640	2,649	2,589	2,593	96,400	2,593
2023-11-14	2,590	2,640	2,590	2,618	97,200	2,618
2023-11-13	2,600	2,617	2,578	2,595	86,400	2,595
2023-11-10	2,564	2,617	2,554	2,599	74,100	2,599
2023-11-09	2,558	2,627	2,550	2,609	84,800	2,609
2023-11-08	2,587	2,648	2,582	2,606	176,100	2,606
2023-11-07	2,651	2,672	2,565	2,586	284,000	2,586
2023-11-06	2,671	2,725	2,643	2,701	242,400	2,701
2023-11-02	2,663	2,674	2,623	2,640	117,400	2,640
2023-11-01	2,715	2,751	2,655	2,669	250,300	2,669
2023-10-31	2,614	2,707	2,597	2,702	249,300	2,702
2023-10-30	2,695	2,725	2,617	2,643	342,100	2,643
2023-10-27	2,600	2,696	2,576	2,696	271,500	2,696
2023-10-26	2,586	2,649	2,583	2,596	269,300	2,596
2023-10-25	2,572	2,610	2,565	2,575	161,000	2,575
2023-10-24	2,578	2,624	2,523	2,580	224,200	2,580
2023-10-23	2,578	2,602	2,535	2,567	176,100	2,567
2023-10-20	2,598	2,611	2,556	2,584	142,800	2,584
2023-10-19	2,626	2,647	2,568	2,599	279,900	2,599
2023-10-18	2,647	2,654	2,585	2,654	269,500	2,654
2023-10-17	2,597	2,680	2,579	2,598	367,200	2,598
2023-10-16	2,509	2,578	2,506	2,558	306,600	2,558
2023-10-13	2,608	2,610	2,516	2,532	468,900	2,532
2023-10-12	2,593	2,612	2,520	2,610	545,400	2,610
2023-10-11	2,604	2,670	2,557	2,571	1,019,800	2,571
2023-10-10	2,483	2,607	2,483	2,588	1,731,600	2,588
2023-10-06	1,868	2,258	1,786	2,258	602,200	2,258
2023-10-05	1,849	1,887	1,826	1,858	180,900	1,858
2023-10-04	1,853	1,894	1,819	1,820	137,200	1,820
2023-10-03	1,974	1,993	1,903	1,909	127,800	1,909
2023-10-02	2,015	2,050	1,986	1,993	141,300	1,993
2023-09-29	2,002	2,047	1,987	1,997	112,100	1,997
2023-09-28	2,024	2,042	1,989	1,996	78,100	1,996
2023-09-27	2,024	2,053	2,001	2,053	93,600	2,053
2023-09-26	2,085	2,087	1,977	2,032	164,200	2,032
2023-09-25	2,042	2,092	2,041	2,088	78,700	2,088
2023-09-22	2,013	2,065	2,006	2,043	84,500	2,043
2023-09-21	2,068	2,068	2,020	2,031	59,800	2,031
2023-09-20	2,120	2,140	2,035	2,035	84,800	2,035
2023-09-19	2,124	2,129	2,087	2,121	142,900	2,121
2023-09-15	2,169	2,180	2,118	2,135	80,600	2,135
2023-09-14	2,145	2,163	2,122	2,148	59,800	2,148
2023-09-13	2,200	2,216	2,133	2,150	116,600	2,150
2023-09-12	2,102	2,222	2,102	2,209	210,800	2,209
2023-09-11	2,100	2,107	2,063	2,085	76,600	2,085
2023-09-08	2,039	2,115	2,027	2,088	150,000	2,088
2023-09-07	1,985	2,047	1,979	2,021	98,700	2,021
2023-09-06	1,968	1,999	1,968	1,985	69,900	1,985
2023-09-05	1,981	1,985	1,959	1,985	41,400	1,985
2023-09-04	1,990	1,997	1,960	1,978	41,000	1,978
2023-09-01	1,988	2,003	1,980	1,983	41,600	1,983
2023-08-31	1,965	2,019	1,954	1,995	80,200	1,995
2023-08-30	2,021	2,025	1,955	1,965	85,200	1,965
2023-08-29	1,949	2,008	1,949	1,991	124,300	1,991
2023-08-28	1,950	1,962	1,909	1,933	69,000	1,933
2023-08-25	1,902	1,966	1,897	1,949	75,800	1,949
2023-08-24	1,918	1,935	1,906	1,922	83,100	1,922
2023-08-23	1,840	1,908	1,829	1,904	63,600	1,904
2023-08-22	1,844	1,850	1,821	1,848	58,400	1,848
2023-08-21	1,790	1,834	1,783	1,830	54,200	1,830
2023-08-18	1,813	1,813	1,792	1,796	75,300	1,796
2023-08-17	1,825	1,838	1,794	1,834	77,500	1,834
2023-08-16	1,850	1,854	1,825	1,832	62,500	1,832
2023-08-15	1,882	1,888	1,854	1,864	70,700	1,864
2023-08-14	1,926	1,958	1,874	1,880	93,600	1,880
2023-08-10	1,900	1,936	1,894	1,929	66,300	1,929
2023-08-09	1,926	1,946	1,907	1,912	56,800	1,912
2023-08-08	1,934	1,947	1,911	1,932	66,000	1,932
2023-08-07	1,938	1,953	1,915	1,938	60,300	1,938
2023-08-04	1,930	1,968	1,926	1,960	62,900	1,960
2023-08-03	1,920	1,961	1,911	1,941	112,600	1,941
2023-08-02	2,000	2,000	1,926	1,933	147,700	1,933
2023-08-01	2,032	2,054	2,001	2,018	114,200	2,018
2023-07-31	2,023	2,053	2,015	2,047	97,700	2,047
2023-07-28	2,007	2,009	1,958	1,998	205,500	1,998
2023-07-27	2,048	2,058	2,024	2,031	40,400	2,031
2023-07-26	2,066	2,066	2,019	2,062	52,000	2,062
2023-07-25	2,063	2,085	2,047	2,053	63,300	2,053
2023-07-24	2,023	2,074	2,016	2,063	120,400	2,063
2023-07-21	2,025	2,045	1,987	1,999	113,200	1,999
2023-07-20	2,055	2,060	2,006	2,031	101,700	2,031
2023-07-19	2,055	2,083	1,995	2,060	95,100	2,060
2023-07-18	2,060	2,110	2,041	2,047	108,500	2,047
2023-07-14	2,098	2,106	2,024	2,058	127,000	2,058
2023-07-13	2,129	2,129	2,040	2,072	183,800	2,072
2023-07-12	2,084	2,153	2,051	2,104	336,700	2,104
2023-07-11	1,996	2,080	1,995	2,042	278,000	2,042
2023-07-10	1,978	1,980	1,931	1,956	161,000	1,956
2023-07-07	2,004	2,044	1,967	2,007	118,900	2,007
2023-07-06	2,013	2,019	1,943	1,964	120,200	1,964
2023-07-05	2,053	2,053	1,983	2,023	168,900	2,023
2023-07-04	2,005	2,075	1,971	2,057	228,700	2,057
2023-07-03	2,012	2,112	1,995	2,024	395,700	2,024
2023-06-30	1,892	2,040	1,859	1,913	870,600	1,913
2023-06-29	1,858	1,903	1,835	1,880	176,900	1,880
2023-06-28	1,775	1,873	1,760	1,855	185,100	1,855
2023-06-27	1,729	1,770	1,718	1,768	64,900	1,768
2023-06-26	1,738	1,751	1,703	1,735	60,000	1,735
2023-06-23	1,739	1,763	1,711	1,739	69,000	1,739
2023-06-22	1,735	1,799	1,728	1,733	124,800	1,733
2023-06-21	1,634	1,727	1,634	1,721	85,700	1,721
2023-06-20	1,658	1,677	1,636	1,665	75,200	1,665
2023-06-19	1,623	1,659	1,603	1,656	68,400	1,656
2023-06-16	1,554	1,628	1,545	1,599	120,700	1,599
2023-06-15	1,557	1,571	1,546	1,547	53,500	1,547
2023-06-14	1,572	1,577	1,545	1,564	61,900	1,564
2023-06-13	1,595	1,599	1,567	1,572	60,100	1,572
2023-06-12	1,582	1,607	1,582	1,588	50,600	1,588
2023-06-09	1,566	1,584	1,545	1,581	64,400	1,581
2023-06-08	1,570	1,594	1,522	1,533	97,900	1,533
2023-06-07	1,601	1,620	1,575	1,590	71,300	1,590
2023-06-06	1,580	1,597	1,563	1,588	60,600	1,588
2023-06-05	1,614	1,617	1,597	1,607	51,400	1,607
2023-06-02	1,559	1,590	1,535	1,586	54,600	1,586
2023-06-01	1,550	1,559	1,534	1,543	64,200	1,543
2023-05-31	1,595	1,607	1,560	1,567	70,500	1,567
2023-05-30	1,630	1,633	1,585	1,610	59,200	1,610
2023-05-29	1,658	1,681	1,634	1,634	42,300	1,634
2023-05-26	1,653	1,664	1,638	1,651	72,400	1,651
2023-05-25	1,653	1,657	1,635	1,649	68,300	1,649
2023-05-24	1,694	1,715	1,647	1,669	67,100	1,669
2023-05-23	1,757	1,765	1,682	1,697	151,800	1,697
2023-05-22	1,740	1,806	1,729	1,748	144,800	1,748
2023-05-19	1,780	1,797	1,733	1,742	122,800	1,742
2023-05-18	1,696	1,771	1,691	1,770	166,600	1,770
2023-05-17	1,662	1,689	1,650	1,664	61,000	1,664
2023-05-16	1,680	1,682	1,640	1,662	60,300	1,662
2023-05-15	1,676	1,682	1,642	1,662	80,000	1,662
2023-05-12	1,632	1,679	1,632	1,676	69,000	1,676
2023-05-11	1,638	1,653	1,612	1,647	53,200	1,647
2023-05-10	1,690	1,706	1,628	1,635	71,200	1,635
2023-05-09	1,679	1,730	1,660	1,685	142,800	1,685
2023-05-08	1,567	1,660	1,558	1,656	140,400	1,656
2023-05-02	1,555	1,580	1,531	1,558	114,000	1,558
2023-05-01	1,600	1,600	1,560	1,570	57,500	1,570
2023-04-28	1,597	1,602	1,560	1,592	107,600	1,592
2023-04-27	1,529	1,572	1,523	1,563	136,500	1,563
2023-04-26	1,523	1,542	1,502	1,531	61,300	1,531
2023-04-25	1,565	1,582	1,535	1,540	75,200	1,540
2023-04-24	1,557	1,581	1,532	1,579	68,400	1,579
2023-04-21	1,582	1,582	1,542	1,557	63,300	1,557
2023-04-20	1,573	1,592	1,555	1,583	82,000	1,583
2023-04-19	1,595	1,625	1,573	1,580	203,500	1,580
2023-04-18	1,520	1,559	1,484	1,555	179,300	1,555
2023-04-17	1,514	1,596	1,505	1,517	535,900	1,517
2023-04-14	1,620	1,639	1,439	1,460	885,800	1,460
2023-04-13	1,565	1,591	1,543	1,583	81,000	1,583
2023-04-12	1,540	1,574	1,538	1,567	77,200	1,567
2023-04-11	1,529	1,551	1,507	1,532	64,000	1,532
2023-04-10	1,486	1,511	1,485	1,499	38,600	1,499
2023-04-07	1,500	1,528	1,476	1,481	82,200	1,481
2023-04-06	1,550	1,554	1,493	1,497	103,900	1,497
2023-04-05	1,569	1,595	1,540	1,564	133,600	1,564
2023-04-04	1,593	1,608	1,564	1,603	91,500	1,603
2023-04-03	1,575	1,604	1,556	1,599	103,700	1,599
2023-03-31	1,495	1,566	1,495	1,556	149,700	1,556
2023-03-30	1,449	1,484	1,439	1,481	80,900	1,481
2023-03-29	1,449	1,477	1,429	1,443	120,200	1,443
2023-03-28	1,457	1,463	1,435	1,454	47,500	1,454
2023-03-27	1,424	1,442	1,411	1,441	45,100	1,441
2023-03-24	1,419	1,439	1,397	1,424	71,300	1,424
2023-03-23	1,417	1,433	1,408	1,433	43,700	1,433
2023-03-22	1,471	1,476	1,435	1,435	74,100	1,435
2023-03-20	1,489	1,489	1,433	1,441	72,500	1,441
2023-03-17	1,520	1,524	1,485	1,492	65,800	1,492
2023-03-16	1,492	1,508	1,464	1,494	108,800	1,494
2023-03-15	1,523	1,546	1,512	1,546	82,900	1,546
2023-03-14	1,530	1,546	1,479	1,493	144,400	1,493
2023-03-13	1,604	1,616	1,556	1,580	142,000	1,580
2023-03-10	1,667	1,679	1,626	1,626	145,500	1,626
2023-03-09	1,610	1,686	1,610	1,685	201,800	1,685
2023-03-08	1,579	1,638	1,577	1,620	130,900	1,620
2023-03-07	1,548	1,602	1,547	1,580	149,100	1,580
2023-03-06	1,574	1,574	1,518	1,546	154,700	1,546
2023-03-03	1,470	1,548	1,469	1,542	261,500	1,542
2023-03-02	1,432	1,469	1,432	1,455	154,400	1,455
2023-03-01	1,394	1,430	1,376	1,425	147,500	1,425
2023-02-28	1,416	1,421	1,389	1,396	132,600	1,396
2023-02-27	1,335	1,458	1,332	1,400	445,000	1,400
2023-02-24	1,400	1,402	1,370	1,394	429,500	1,394
2023-02-22	1,381	1,418	1,374	1,400	187,800	1,400
2023-02-21	1,429	1,432	1,402	1,404	103,900	1,404
2023-02-20	1,430	1,444	1,416	1,419	129,100	1,419
2023-02-17	1,420	1,455	1,411	1,433	150,400	1,433
2023-02-16	1,385	1,427	1,383	1,423	90,400	1,423
2023-02-15	1,406	1,408	1,384	1,384	122,700	1,384
2023-02-14	1,435	1,444	1,412	1,416	88,000	1,416
2023-02-13	1,440	1,440	1,418	1,429	64,200	1,429
2023-02-10	1,423	1,443	1,414	1,430	45,700	1,430
2023-02-09	1,429	1,439	1,407	1,430	100,200	1,430
2023-02-08	1,423	1,452	1,411	1,442	121,200	1,442
2023-02-07	1,411	1,429	1,403	1,411	74,600	1,411
2023-02-06	1,424	1,440	1,397	1,425	70,600	1,425
2023-02-03	1,388	1,425	1,377	1,411	57,600	1,411
2023-02-02	1,432	1,452	1,388	1,388	97,500	1,388
2023-02-01	1,442	1,460	1,411	1,415	135,400	1,415
2023-01-31	1,374	1,424	1,356	1,412	169,000	1,412
2023-01-30	1,352	1,385	1,350	1,374	146,300	1,374
2023-01-27	1,336	1,370	1,327	1,351	142,800	1,351
2023-01-26	1,322	1,339	1,307	1,336	82,000	1,336
2023-01-25	1,315	1,321	1,305	1,305	48,200	1,305
2023-01-24	1,325	1,341	1,310	1,311	73,400	1,311
2023-01-23	1,324	1,327	1,295	1,318	94,100	1,318
2023-01-20	1,303	1,310	1,275	1,310	56,800	1,310
2023-01-19	1,280	1,297	1,264	1,285	55,300	1,285
2023-01-18	1,295	1,300	1,264	1,286	77,500	1,286
2023-01-17	1,281	1,310	1,264	1,295	119,300	1,295
2023-01-16	1,299	1,306	1,276	1,279	71,300	1,279
2023-01-13	1,365	1,365	1,302	1,308	151,900	1,308
2023-01-12	1,377	1,385	1,356	1,365	88,600	1,365
2023-01-11	1,370	1,404	1,361	1,365	117,200	1,365
2023-01-10	1,374	1,385	1,358	1,367	107,300	1,367
2023-01-06	1,358	1,382	1,352	1,378	96,800	1,378
2023-01-05	1,341	1,355	1,314	1,355	111,600	1,355
2023-01-04	1,383	1,393	1,308	1,326	259,500	1,326

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

8011 (株)三陽商会 の時系列データ [2023年度]

8011 (株)三陽商会の時系列データ [2023年度]