[8011 東証1部] 三陽商会 日足 時系列データ

[8011 東証1部] 三陽商会 (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152204.002206.002148.002191.0065100141689500
2017-12-142185.002219.002185.002212.002890063719000
2017-12-132334.002350.002170.002185.00107900238805400
2017-12-122260.002390.002260.002354.0080700188085800
2017-12-112244.002275.002228.002258.003570080316300
2017-12-082182.002249.002177.002244.003030067109600
2017-12-072220.002241.002220.002232.002180048556400
2017-12-062234.002245.002219.002231.003080068834100
2017-12-052150.002262.002135.002241.0082600183074400
2017-12-042180.002186.002164.002166.001340029130200
2017-12-012101.002187.002100.002172.004540097739900
2017-11-302125.002125.002091.002113.002510053000000
2017-11-292134.002144.002124.002133.001600034098200
2017-11-282088.002129.002088.002124.003680077756800
2017-11-272090.002108.002072.002090.001670034905100
2017-11-242090.002095.002075.002087.001610033545800
2017-11-222116.002119.002091.002102.001870039324600
2017-11-212098.002119.002079.002113.003350070456800
2017-11-202038.002110.002038.002099.003830079759400
2017-11-172128.002128.002051.002053.003750077823500
2017-11-162046.002137.002046.002124.004740099703100
2017-11-152079.002097.002035.002038.0061000125260300
2017-11-142151.002151.002078.002109.0052000109695500
2017-11-132161.002171.002122.002160.003730080310800
2017-11-102179.002213.002165.002178.003220070206700
2017-11-092203.002248.002170.002200.0085700189456600
2017-11-082120.002200.002111.002198.0067500145855700
2017-11-072070.002135.002070.002134.0067100142417800
2017-11-062090.002098.002056.002073.002910060333300
2017-11-022108.002116.002085.002093.003640076502600
2017-11-012079.002124.002072.002124.0069800146965400
2017-10-312119.002139.002027.002084.0079600165354100
2017-10-302009.002106.002009.002075.00127400264540000
2017-10-271900.002008.001891.002008.00109100213980700
2017-10-261894.001946.001870.001885.0069100131723600
2017-10-251887.001899.001879.001886.0064700122188800
2017-10-241850.001900.001845.001887.0065800123874400
2017-10-231879.001890.001863.001877.0055700104652400
2017-10-201823.001896.001823.001864.0092400172175900
2017-10-191826.001849.001826.001849.002720050062000
2017-10-181795.001839.001793.001839.0059100107628800
2017-10-171820.001822.001780.001801.004810086527600
2017-10-161779.001834.001779.001823.0064700117312100
2017-10-131772.001787.001770.001779.002970052840300
2017-10-121780.001784.001776.001783.003010053584300
2017-10-111774.001787.001771.001781.002990053189900
2017-10-101776.001789.001772.001784.004800085552800
2017-10-061777.001790.001770.001776.002790049633100
2017-10-051771.001782.001765.001773.002930051964800
2017-10-041783.001786.001761.001784.003370059862500
2017-10-031750.001795.001749.001783.0080900143773900
2017-10-021716.001748.001714.001743.002990051888500
2017-09-291719.001728.001709.001716.003150054168900
2017-09-281719.001725.001692.001719.0069300118529800
2017-09-271678.001723.001671.001712.0076600130914800
2017-09-261645.001670.001641.001669.002640043888300
2017-09-251640.001661.001637.001644.001710028117000
2017-09-221652.001652.001636.001640.001370022509700
2017-09-211652.001675.001652.001655.002600043252900
2017-09-201645.001660.001632.001660.002650043808900
2017-09-191633.001659.001630.001644.003740061544600
2017-09-151620.001639.001610.001629.003980064613700
2017-09-141630.001640.001618.001620.001810029459500
2017-09-131609.001634.001609.001630.002280037074900
2017-09-121589.001614.001589.001610.002870046098800
2017-09-111597.001608.001589.001589.002090033369500
2017-09-081606.001608.001592.001593.004160066554300
2017-09-071590.001626.001590.001614.0077500124107600
2017-09-061624.001633.001596.001596.00104200167754500
2017-09-051632.001639.001612.001622.005160083772200
2017-09-041656.001657.001631.001632.002510041123300
2017-09-011634.001666.001630.001660.004210069474500
2017-08-311657.001657.001630.001635.003940064466800
2017-08-301679.001679.001638.001642.004490073908900
2017-08-291670.001673.001661.001666.001450024161200
2017-08-281670.001675.001655.001670.002620043652100
2017-08-251663.001679.001656.001661.003370056141900
2017-08-241657.001678.001657.001665.004060067710500
2017-08-231665.001668.001641.001644.004000065977300
2017-08-221647.001673.001647.001663.002490041310100
2017-08-211653.001660.001648.001656.002120035064500
2017-08-181672.001677.001646.001653.004530075038600
2017-08-171687.001693.001678.001680.002540042755000
2017-08-161670.001689.001670.001679.002410040520400
2017-08-151716.001716.001672.001672.002960050007100
2017-08-141730.001730.001701.001703.004420075616100
2017-08-101766.001781.001744.001748.004210074119800
2017-08-091735.001769.001727.001764.0081700143029500
2017-08-081735.001739.001722.001732.003390058680300
2017-08-071723.001730.001708.001722.004550078456000
2017-08-041690.001700.001678.001696.002040034520100
2017-08-031690.001697.001667.001679.002080034947700
2017-08-021698.001717.001672.001683.005680096073700
2017-08-011678.001685.001662.001672.004410073707300
2017-07-311709.001720.001661.001662.0062500104937600
2017-07-281713.001741.001691.001700.0084300144042400
2017-07-271697.001714.001697.001713.002940050247800
2017-07-261727.001727.001698.001704.004340074015000
2017-07-251730.001731.001711.001715.001380023701600
2017-07-241725.001734.001711.001730.001860032034400
2017-07-211730.001734.001718.001724.002210038141800
2017-07-201710.001730.001701.001723.0091900157546100
2017-07-191762.001777.001730.001750.0066000115507200
2017-07-181752.001773.001746.001773.002400042203700
2017-07-141765.001766.001754.001763.001330023434800
2017-07-131772.001773.001751.001751.002430042748200
2017-07-121765.001768.001760.001763.002570045324400
2017-07-111765.001777.001764.001765.002430042984200
2017-07-101785.001785.001766.001769.001910033854300
2017-07-071753.001782.001750.001775.002820049953200
2017-07-061798.001798.001754.001765.004630082067800
2017-07-051781.001808.001770.001779.002760049186400
2017-07-041795.001802.001771.001778.0064200114726900
2017-07-031806.001810.001779.001784.003130056068200
2017-06-301800.001812.001767.001786.0061800110412500
2017-06-291877.001878.001787.001819.00142700258730800
2017-06-281800.001900.001782.001900.00204100380679900
2017-06-27174.00179.00174.00178.0053000093436000
2017-06-26176.00178.00176.00178.0021200037533000
2017-06-23176.00178.00176.00177.0031000054908000
2017-06-22177.00177.00175.00176.0021200037386000
2017-06-21176.00178.00175.00177.0019300034132000
2017-06-20178.00179.00177.00178.0043800078079000
2017-06-19174.00177.00174.00177.0014400025284000
2017-06-16175.00176.00174.00175.0026800046925000
2017-06-15182.00182.00174.00175.00810000144280000
2017-06-14168.00174.00168.00174.0055300094948000
2017-06-13165.00169.00164.00169.0052300087362000
2017-06-12165.00166.00164.00164.009100014999000
2017-06-09165.00165.00163.00165.0025800042459000
2017-06-08166.00167.00164.00165.0041000067921000
2017-06-07162.00167.00162.00166.0042800070810000
2017-06-06162.00165.00162.00164.0042200068802000
2017-06-05161.00163.00160.00161.0044400071725000
2017-06-02159.00161.00159.00160.0038300061285000
2017-06-01160.00160.00159.00159.0019800031509000
2017-05-31160.00160.00159.00159.009300014806000
2017-05-30160.00160.00158.00160.0040000063645000
2017-05-29162.00162.00159.00160.0048400077878000
2017-05-26164.00164.00161.00161.0024700040037000
2017-05-25162.00164.00162.00164.0020600033610000
2017-05-24162.00164.00161.00163.0027500044625000
2017-05-23164.00164.00161.00162.0014800024082000
2017-05-22162.00164.00161.00164.0035800058245000
2017-05-19161.00163.00161.00161.0027400044307000
2017-05-18161.00163.00160.00161.0033800054505000
2017-05-17163.00165.00162.00163.0019900032470000
2017-05-16163.00166.00161.00163.0053600087457000
2017-05-15163.00166.00162.00163.0057200093606000
2017-05-12170.00170.00168.00170.0017400029436000
2017-05-11169.00170.00168.00170.0021800036898000
2017-05-10168.00169.00167.00169.0029100048974000
2017-05-09167.00169.00167.00168.0022800038387000
2017-05-08167.00168.00165.00168.0033100055272000
2017-05-02166.00168.00164.00166.0048300080441000
2017-05-01165.00165.00162.00165.0027900045647000
2017-04-28164.00167.00163.00164.0054600089730000
2017-04-27164.00167.00164.00165.0042400070188000
2017-04-26163.00165.00163.00164.0030900050582000
2017-04-25163.00164.00162.00162.0020100032712000
2017-04-24162.00164.00160.00163.0045400073645000
2017-04-21158.00162.00158.00160.0059600095285000
2017-04-20159.00160.00157.00158.0046300073367000
2017-04-19160.00162.00159.00159.0020100032215000
2017-04-18161.00162.00159.00161.0050100080264000
2017-04-17159.00161.00158.00161.0022100035251000
2017-04-14161.00161.00158.00159.00730000116539000
2017-04-13161.00162.00160.00161.0050300081202000
2017-04-12161.00165.00161.00163.00789000128306000
2017-04-11170.00170.00167.00168.0022100037203000
2017-04-10173.00173.00170.00170.0020600035271000
2017-04-07170.00175.00169.00171.0057700098984000
2017-04-06169.00178.00168.00170.001390000240724000
2017-04-05169.00172.00168.00169.0046700079330000
2017-04-04174.00174.00169.00170.0049600084814000
2017-04-03168.00175.00167.00173.001161000199267000
2017-03-31167.00168.00164.00165.0045200074855000
2017-03-30168.00170.00167.00168.0037700063288000
2017-03-29171.00171.00168.00168.00672000113980000
2017-03-28168.00171.00167.00171.00964000163792000
2017-03-27167.00167.00164.00166.0060200099656000
2017-03-24164.00169.00164.00167.0059600099411000
2017-03-23157.00169.00157.00169.001726000282928000
2017-03-22166.00166.00160.00160.001366000221830000
2017-03-21173.00174.00166.00166.001320000223363000
2017-03-17173.00174.00171.00173.0050500087050000
2017-03-16173.00176.00172.00174.0037900065982000
2017-03-15176.00177.00173.00173.00574000100335000
2017-03-14177.00177.00176.00176.0024900043918000
2017-03-13177.00178.00175.00176.0028000049426000
2017-03-10176.00178.00175.00177.0050700089568000
2017-03-09177.00177.00175.00176.0050500088867000
2017-03-08176.00177.00175.00177.0047600083871000
2017-03-07177.00179.00175.00177.0037200065905000
2017-03-06179.00179.00175.00177.0050000088378000
2017-03-03180.00182.00178.00179.0042500076514000
2017-03-02179.00180.00178.00179.0041800074798000
2017-03-01177.00179.00176.00177.00676000120150000
2017-02-28177.00179.00175.00177.00793000140462000
2017-02-27180.00180.00176.00177.00779000138239000
2017-02-24182.00183.00178.00180.00740000133211000
2017-02-23181.00185.00179.00184.00998000182224000
2017-02-22180.00181.00178.00181.001104000198177000
2017-02-21172.00178.00172.00178.00871000152481000
2017-02-20172.00172.00171.00172.0039500067820000
2017-02-17173.00174.00172.00172.0056000097036000
2017-02-16174.00175.00171.00173.00819000141937000
2017-02-15171.00176.00169.00173.002201000379078000
2017-02-14171.00178.00170.00178.001605000278122000
2017-02-13169.00172.00167.00171.002474000420122000
2017-02-10172.00193.00169.00181.005552000997803000
2017-02-09170.00171.00169.00171.0035900061108000
2017-02-08168.00170.00168.00170.0051800087394000
2017-02-07169.00170.00167.00168.0026700044852000
2017-02-06170.00171.00166.00168.00624000104665000
2017-02-03166.00169.00166.00169.0054000090370000
2017-02-02168.00169.00166.00167.0057800096764000
2017-02-01168.00168.00165.00167.00845000140928000
2017-01-31171.00172.00168.00168.0055600094217000
2017-01-30174.00175.00172.00172.0041900072519000
2017-01-27172.00174.00171.00173.0049900086212000
2017-01-26172.00173.00169.00172.001326000226153000
2017-01-25173.00174.00171.00173.0029200050329000
2017-01-24175.00175.00170.00171.00766000131552000
2017-01-23175.00178.00174.00175.00614000107725000
2017-01-20178.00179.00175.00175.0053800095159000
2017-01-19179.00182.00177.00179.00817000146478000
2017-01-18176.00176.00172.00174.0055800097274000
2017-01-17180.00180.00176.00176.0036200064414000
2017-01-16180.00181.00177.00179.00567000101553000
2017-01-13178.00181.00177.00180.00686000122673000
2017-01-12183.00183.00177.00178.00905000162397000
2017-01-11183.00184.00181.00182.00723000131762000
2017-01-10185.00185.00181.00184.00798000146317000
2017-01-06180.00184.00178.00183.00900000163841000
2017-01-05178.00183.00178.00180.00901000162591000
2017-01-04177.00180.00175.00178.001502000266519000
2016-12-30175.00177.00174.00176.00603000105708000
2016-12-29177.00178.00174.00177.00869000152948000
2016-12-28175.00177.00173.00177.00828000145072000
2016-12-27176.00178.00175.00178.00845000148967000
2016-12-26178.00178.00175.00176.0052900093398000
2016-12-22173.00176.00172.00176.00652000113435000
2016-12-21180.00182.00173.00175.00996000176382000
2016-12-20176.00179.00175.00177.00864000152826000
2016-12-19182.00182.00171.00176.001527000270341000
2016-12-16181.00189.00180.00187.001427000262943000
2016-12-15176.00182.00175.00178.001344000240097000
2016-12-14175.00180.00174.00175.001309000231093000
2016-12-13171.00175.00170.00172.001599000274473000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter