三晃金属工業(1972)の株価時系列情報
三晃金属工業(1972)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 145 | 145 | 142 | 142 | 21,000 |
1983/12/27 | 145 | 145 | 143 | 143 | 20,000 |
1983/12/26 | 145 | 145 | 145 | 145 | 2,000 |
1983/12/24 | 144 | 144 | 143 | 143 | 25,000 |
1983/12/23 | 145 | 145 | 144 | 144 | 11,000 |
1983/12/22 | 149 | 149 | 145 | 145 | 8,000 |
1983/12/21 | 144 | 144 | 143 | 144 | 20,000 |
1983/12/20 | 145 | 145 | 140 | 140 | 36,000 |
1983/12/19 | 145 | 145 | 145 | 145 | 2,000 |
1983/12/17 | 149 | 149 | 145 | 145 | 7,000 |
1983/12/16 | 145 | 146 | 145 | 146 | 11,000 |
1983/12/15 | 145 | 146 | 143 | 143 | 22,000 |
1983/12/14 | 142 | 142 | 142 | 142 | 10,000 |
1983/12/13 | 145 | 145 | 140 | 140 | 23,000 |
1983/12/12 | 148 | 148 | 147 | 148 | 9,000 |
1983/12/09 | 147 | 150 | 147 | 147 | 54,000 |
1983/12/08 | 150 | 150 | 149 | 149 | 25,000 |
1983/12/07 | 150 | 150 | 150 | 150 | 39,000 |
1983/12/06 | 152 | 154 | 152 | 154 | 14,000 |
1983/12/05 | 154 | 154 | 152 | 153 | 7,000 |
1983/12/03 | 150 | 150 | 149 | 149 | 57,000 |
1983/12/02 | 151 | 158 | 151 | 158 | 27,000 |
1983/12/01 | 153 | 155 | 151 | 151 | 34,000 |
1983/11/30 | 150 | 150 | 150 | 150 | 24,000 |
1983/11/29 | 154 | 154 | 150 | 150 | 22,000 |
1983/11/28 | 158 | 159 | 156 | 159 | 10,000 |
1983/11/26 | 159 | 159 | 155 | 155 | 28,000 |
1983/11/25 | 159 | 159 | 159 | 159 | 4,000 |
1983/11/24 | 165 | 167 | 158 | 158 | 32,000 |
1983/11/22 | 168 | 169 | 165 | 165 | 23,000 |
1983/11/21 | 170 | 171 | 166 | 168 | 44,000 |
1983/11/19 | 174 | 174 | 173 | 174 | 16,000 |
1983/11/18 | 172 | 175 | 168 | 169 | 50,000 |
1983/11/17 | 167 | 173 | 167 | 168 | 72,000 |
1983/11/16 | 171 | 172 | 166 | 166 | 73,000 |
1983/11/15 | 171 | 171 | 160 | 166 | 77,000 |
1983/11/14 | 181 | 181 | 175 | 175 | 234,000 |
1983/11/11 | 182 | 192 | 180 | 186 | 1,363,000 |
1983/11/10 | 167 | 183 | 167 | 180 | 1,087,000 |
1983/11/09 | 150 | 165 | 150 | 165 | 205,000 |
1983/11/08 | 147 | 152 | 147 | 150 | 35,000 |
1983/11/07 | 155 | 155 | 150 | 151 | 15,000 |
1983/11/05 | 148 | 150 | 148 | 150 | 14,000 |
1983/11/04 | 149 | 149 | 148 | 148 | 7,000 |
1983/11/02 | 148 | 148 | 148 | 148 | 2,000 |
1983/11/01 | 147 | 150 | 146 | 146 | 21,000 |
1983/10/31 | 146 | 146 | 146 | 146 | 7,000 |
1983/10/28 | 146 | 146 | 146 | 146 | 4,000 |
1983/10/25 | 146 | 146 | 146 | 146 | 2,000 |
1983/10/24 | 150 | 151 | 150 | 151 | 22,000 |
1983/10/22 | 151 | 151 | 150 | 150 | 15,000 |
1983/10/21 | 152 | 152 | 151 | 151 | 6,000 |
1983/10/20 | 151 | 153 | 150 | 150 | 12,000 |
1983/10/18 | 150 | 150 | 150 | 150 | 1,000 |
1983/10/17 | 150 | 150 | 150 | 150 | 12,000 |
1983/10/15 | 152 | 152 | 150 | 152 | 21,000 |
1983/10/14 | 155 | 155 | 150 | 152 | 30,000 |
1983/10/13 | 146 | 150 | 146 | 150 | 6,000 |
1983/10/12 | 150 | 150 | 142 | 142 | 8,000 |
1983/10/11 | 150 | 150 | 150 | 150 | 10,000 |
1983/10/07 | 153 | 155 | 151 | 155 | 29,000 |
1983/10/06 | 150 | 152 | 150 | 152 | 13,000 |
1983/10/05 | 145 | 150 | 145 | 145 | 9,000 |
1983/10/04 | 149 | 149 | 145 | 145 | 7,000 |
1983/10/03 | 142 | 149 | 142 | 149 | 6,000 |
1983/10/01 | 145 | 145 | 142 | 142 | 7,000 |
1983/09/30 | 143 | 145 | 141 | 141 | 32,000 |
1983/09/29 | 144 | 144 | 142 | 143 | 10,000 |
1983/09/28 | 145 | 145 | 145 | 145 | 9,000 |
1983/09/27 | 145 | 145 | 145 | 145 | 6,000 |
1983/09/26 | 146 | 146 | 141 | 141 | 11,000 |
1983/09/24 | 148 | 148 | 142 | 146 | 12,000 |
1983/09/22 | 145 | 145 | 142 | 145 | 15,000 |
1983/09/21 | 145 | 145 | 145 | 145 | 4,000 |
1983/09/20 | 145 | 145 | 145 | 145 | 1,000 |
1983/09/19 | 145 | 145 | 141 | 141 | 9,000 |
1983/09/17 | 146 | 146 | 145 | 145 | 9,000 |
1983/09/16 | 146 | 146 | 146 | 146 | 6,000 |
1983/09/14 | 146 | 146 | 146 | 146 | 1,000 |
1983/09/13 | 147 | 147 | 146 | 146 | 5,000 |
1983/09/12 | 148 | 148 | 147 | 148 | 7,000 |
1983/09/09 | 146 | 147 | 146 | 147 | 9,000 |
1983/09/08 | 150 | 150 | 150 | 150 | 7,000 |
1983/09/07 | 150 | 150 | 150 | 150 | 3,000 |
1983/09/06 | 147 | 150 | 146 | 150 | 6,000 |
1983/09/05 | 146 | 147 | 146 | 147 | 5,000 |
1983/09/01 | 155 | 155 | 146 | 146 | 15,000 |
1983/08/31 | 150 | 156 | 150 | 156 | 19,000 |
1983/08/30 | 148 | 150 | 148 | 150 | 6,000 |
1983/08/29 | 150 | 150 | 145 | 145 | 8,000 |
1983/08/26 | 145 | 150 | 145 | 150 | 8,000 |
1983/08/25 | 149 | 149 | 145 | 145 | 21,000 |
1983/08/24 | 150 | 150 | 150 | 150 | 3,000 |
1983/08/23 | 150 | 150 | 149 | 149 | 18,000 |
1983/08/22 | 150 | 150 | 149 | 149 | 3,000 |
1983/08/20 | 151 | 151 | 151 | 151 | 1,000 |
1983/08/19 | 156 | 156 | 150 | 150 | 22,000 |
1983/08/18 | 160 | 160 | 156 | 156 | 16,000 |
1983/08/17 | 162 | 162 | 161 | 162 | 14,000 |
1983/08/16 | 164 | 164 | 161 | 163 | 26,000 |
1983/08/15 | 158 | 165 | 158 | 163 | 52,000 |
1983/08/12 | 158 | 161 | 156 | 156 | 173,000 |
1983/08/11 | 155 | 156 | 155 | 155 | 6,000 |
1983/08/10 | 157 | 157 | 154 | 157 | 64,000 |
1983/08/09 | 160 | 162 | 153 | 158 | 40,000 |
1983/08/08 | 155 | 163 | 155 | 160 | 160,000 |
1983/08/06 | 152 | 153 | 151 | 153 | 30,000 |
1983/08/05 | 148 | 155 | 144 | 155 | 88,000 |
1983/08/04 | 141 | 145 | 141 | 145 | 59,000 |
1983/08/03 | 142 | 145 | 142 | 145 | 12,000 |
1983/08/02 | 141 | 141 | 141 | 141 | 17,000 |
1983/08/01 | 141 | 141 | 140 | 140 | 19,000 |
1983/07/30 | 141 | 141 | 141 | 141 | 9,000 |
1983/07/29 | 141 | 141 | 140 | 141 | 4,000 |
1983/07/27 | 141 | 141 | 140 | 140 | 12,000 |
1983/07/26 | 140 | 140 | 140 | 140 | 13,000 |
1983/07/25 | 142 | 142 | 140 | 140 | 15,000 |
1983/07/21 | 141 | 142 | 140 | 142 | 7,000 |
1983/07/20 | 140 | 140 | 140 | 140 | 9,000 |
1983/07/19 | 142 | 143 | 142 | 142 | 9,000 |
1983/07/18 | 141 | 141 | 140 | 140 | 2,000 |
1983/07/15 | 142 | 142 | 140 | 140 | 5,000 |
1983/07/14 | 140 | 141 | 140 | 141 | 17,000 |
1983/07/13 | 140 | 145 | 140 | 145 | 13,000 |
1983/07/12 | 145 | 145 | 141 | 141 | 16,000 |
1983/07/11 | 141 | 145 | 141 | 145 | 13,000 |
1983/07/09 | 145 | 145 | 141 | 141 | 8,000 |
1983/07/08 | 141 | 142 | 141 | 141 | 12,000 |
1983/07/07 | 140 | 140 | 140 | 140 | 12,000 |
1983/07/06 | 139 | 140 | 139 | 140 | 21,000 |
1983/07/05 | 140 | 140 | 138 | 140 | 12,000 |
1983/07/04 | 136 | 140 | 136 | 140 | 45,000 |
1983/07/02 | 137 | 138 | 137 | 138 | 9,000 |
1983/07/01 | 137 | 137 | 137 | 137 | 5,000 |
1983/06/30 | 137 | 137 | 137 | 137 | 7,000 |
1983/06/29 | 137 | 137 | 137 | 137 | 5,000 |
1983/06/28 | 136 | 138 | 136 | 138 | 5,000 |
1983/06/27 | 138 | 138 | 136 | 136 | 14,000 |
1983/06/25 | 138 | 138 | 138 | 138 | 3,000 |
1983/06/24 | 137 | 138 | 137 | 138 | 4,000 |
1983/06/23 | 137 | 137 | 137 | 137 | 2,000 |
1983/06/22 | 138 | 138 | 138 | 138 | 3,000 |
1983/06/21 | 138 | 138 | 136 | 136 | 27,000 |
1983/06/20 | 139 | 139 | 138 | 138 | 6,000 |
1983/06/16 | 139 | 140 | 139 | 139 | 13,000 |
1983/06/15 | 140 | 140 | 140 | 140 | 5,000 |
1983/06/14 | 140 | 140 | 140 | 140 | 6,000 |
1983/06/13 | 140 | 140 | 140 | 140 | 12,000 |
1983/06/11 | 140 | 140 | 140 | 140 | 9,000 |
1983/06/09 | 141 | 141 | 141 | 141 | 5,000 |
1983/06/08 | 140 | 140 | 140 | 140 | 20,000 |
1983/06/07 | 143 | 143 | 140 | 140 | 35,000 |
1983/06/06 | 144 | 144 | 144 | 144 | 6,000 |
1983/06/03 | 143 | 143 | 143 | 143 | 3,000 |
1983/06/02 | 142 | 142 | 142 | 142 | 8,000 |
1983/06/01 | 144 | 144 | 142 | 142 | 15,000 |
1983/05/31 | 142 | 146 | 141 | 146 | 18,000 |
1983/05/30 | 141 | 146 | 139 | 141 | 14,000 |
1983/05/28 | 139 | 140 | 138 | 138 | 9,000 |
1983/05/27 | 139 | 139 | 139 | 139 | 12,000 |
1983/05/26 | 140 | 140 | 140 | 140 | 4,000 |
1983/05/25 | 139 | 139 | 139 | 139 | 2,000 |
1983/05/24 | 139 | 139 | 138 | 138 | 22,000 |
1983/05/23 | 139 | 139 | 138 | 139 | 6,000 |
1983/05/20 | 139 | 141 | 139 | 141 | 3,000 |
1983/05/19 | 141 | 141 | 138 | 138 | 13,000 |
1983/05/18 | 142 | 142 | 141 | 141 | 30,000 |
1983/05/17 | 144 | 146 | 144 | 145 | 13,000 |
1983/05/16 | 144 | 144 | 144 | 144 | 3,000 |
1983/05/14 | 144 | 144 | 142 | 142 | 5,000 |
1983/05/13 | 145 | 145 | 145 | 145 | 2,000 |
1983/05/12 | 144 | 146 | 142 | 146 | 17,000 |
1983/05/11 | 145 | 145 | 142 | 142 | 26,000 |
1983/05/10 | 146 | 146 | 146 | 146 | 12,000 |
1983/05/09 | 147 | 147 | 145 | 146 | 21,000 |
1983/05/07 | 147 | 147 | 147 | 147 | 18,000 |
1983/05/06 | 147 | 147 | 147 | 147 | 14,000 |
1983/05/04 | 148 | 149 | 148 | 148 | 6,000 |
1983/04/30 | 148 | 148 | 147 | 147 | 12,000 |
1983/04/28 | 148 | 148 | 148 | 148 | 21,000 |
1983/04/27 | 147 | 147 | 146 | 147 | 13,000 |
1983/04/26 | 146 | 146 | 146 | 146 | 11,000 |
1983/04/25 | 142 | 147 | 142 | 145 | 11,000 |
1983/04/22 | 147 | 147 | 145 | 145 | 22,000 |
1983/04/21 | 147 | 147 | 147 | 147 | 1,000 |
1983/04/20 | 145 | 145 | 145 | 145 | 11,000 |
1983/04/18 | 148 | 148 | 145 | 145 | 8,000 |
1983/04/15 | 148 | 148 | 148 | 148 | 2,000 |
1983/04/14 | 149 | 149 | 149 | 149 | 1,000 |
1983/04/13 | 146 | 146 | 146 | 146 | 5,000 |
1983/04/12 | 149 | 149 | 149 | 149 | 1,000 |
1983/04/11 | 145 | 145 | 145 | 145 | 13,000 |
1983/04/07 | 149 | 149 | 149 | 149 | 4,000 |
1983/04/06 | 147 | 147 | 147 | 147 | 5,000 |
1983/04/05 | 150 | 151 | 148 | 148 | 9,000 |
1983/04/04 | 147 | 152 | 147 | 151 | 8,000 |
1983/04/02 | 152 | 152 | 152 | 152 | 3,000 |
1983/04/01 | 148 | 152 | 147 | 152 | 31,000 |
1983/03/30 | 150 | 153 | 148 | 148 | 9,000 |
1983/03/29 | 147 | 147 | 147 | 147 | 7,000 |
1983/03/28 | 146 | 146 | 146 | 146 | 7,000 |
1983/03/26 | 146 | 146 | 146 | 146 | 10,000 |
1983/03/25 | 145 | 147 | 145 | 146 | 9,000 |
1983/03/24 | 146 | 147 | 145 | 147 | 23,000 |
1983/03/23 | 148 | 148 | 147 | 147 | 10,000 |
1983/03/22 | 147 | 148 | 147 | 148 | 7,000 |
1983/03/18 | 148 | 148 | 147 | 147 | 8,000 |
1983/03/17 | 146 | 146 | 146 | 146 | 6,000 |
1983/03/16 | 146 | 146 | 146 | 146 | 2,000 |
1983/03/15 | 145 | 145 | 145 | 145 | 6,000 |
1983/03/14 | 150 | 152 | 150 | 150 | 7,000 |
1983/03/12 | 150 | 154 | 150 | 153 | 35,000 |
1983/03/11 | 150 | 150 | 150 | 150 | 11,000 |
1983/03/10 | 145 | 145 | 141 | 145 | 9,000 |
1983/03/09 | 144 | 144 | 140 | 140 | 19,000 |
1983/03/08 | 152 | 152 | 146 | 146 | 15,000 |
1983/03/07 | 152 | 154 | 152 | 152 | 15,000 |
1983/03/05 | 154 | 155 | 151 | 154 | 40,000 |
1983/03/04 | 152 | 155 | 152 | 154 | 62,000 |
1983/03/03 | 148 | 150 | 148 | 149 | 24,000 |
1983/03/02 | 148 | 148 | 146 | 146 | 39,000 |
1983/03/01 | 145 | 148 | 145 | 148 | 16,000 |
1983/02/28 | 145 | 145 | 142 | 142 | 16,000 |
1983/02/26 | 142 | 142 | 142 | 142 | 4,000 |
1983/02/24 | 142 | 143 | 142 | 142 | 40,000 |
1983/02/23 | 140 | 142 | 140 | 141 | 10,000 |
1983/02/22 | 140 | 140 | 140 | 140 | 30,000 |
1983/02/21 | 140 | 140 | 140 | 140 | 18,000 |
1983/02/18 | 140 | 140 | 140 | 140 | 21,000 |
1983/02/16 | 140 | 140 | 140 | 140 | 26,000 |
1983/02/15 | 139 | 140 | 139 | 140 | 13,000 |
1983/02/14 | 139 | 139 | 138 | 139 | 8,000 |
1983/02/12 | 138 | 138 | 137 | 137 | 8,000 |
1983/02/10 | 138 | 138 | 137 | 137 | 16,000 |
1983/02/08 | 136 | 136 | 136 | 136 | 17,000 |
1983/02/07 | 135 | 135 | 135 | 135 | 20,000 |
1983/02/05 | 134 | 139 | 132 | 132 | 13,000 |
1983/02/04 | 134 | 135 | 132 | 135 | 11,000 |
1983/02/03 | 132 | 132 | 131 | 131 | 30,000 |
1983/02/02 | 131 | 131 | 131 | 131 | 19,000 |
1983/02/01 | 131 | 131 | 131 | 131 | 16,000 |
1983/01/31 | 131 | 131 | 131 | 131 | 8,000 |
1983/01/29 | 131 | 131 | 131 | 131 | 9,000 |
1983/01/28 | 130 | 130 | 130 | 130 | 4,000 |
1983/01/27 | 130 | 130 | 130 | 130 | 19,000 |
1983/01/26 | 130 | 130 | 130 | 130 | 14,000 |
1983/01/25 | 131 | 131 | 130 | 130 | 15,000 |
1983/01/24 | 131 | 131 | 131 | 131 | 5,000 |
1983/01/21 | 130 | 130 | 130 | 130 | 4,000 |
1983/01/20 | 130 | 131 | 130 | 130 | 17,000 |
1983/01/19 | 130 | 132 | 130 | 130 | 18,000 |
1983/01/18 | 129 | 129 | 129 | 129 | 4,000 |
1983/01/17 | 126 | 128 | 126 | 128 | 16,000 |
1983/01/14 | 127 | 127 | 127 | 127 | 15,000 |
1983/01/13 | 128 | 128 | 126 | 127 | 29,000 |
1983/01/12 | 130 | 130 | 128 | 128 | 24,000 |
1983/01/08 | 127 | 127 | 127 | 127 | 9,000 |
1983/01/07 | 127 | 127 | 127 | 127 | 3,000 |
1983/01/05 | 126 | 126 | 126 | 126 | 4,000 |