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 |
---|---|---|---|---|---|
1984/12/28 | 210 | 210 | 190 | 190 | 33,000 |
1984/12/27 | 210 | 215 | 206 | 215 | 39,000 |
1984/12/26 | 188 | 200 | 188 | 192 | 58,000 |
1984/12/25 | 192 | 192 | 182 | 182 | 73,000 |
1984/12/24 | 200 | 200 | 195 | 195 | 109,000 |
1984/12/22 | 203 | 203 | 200 | 200 | 63,000 |
1984/12/21 | 205 | 205 | 200 | 200 | 114,000 |
1984/12/20 | 210 | 210 | 206 | 206 | 77,000 |
1984/12/19 | 208 | 210 | 207 | 210 | 66,000 |
1984/12/18 | 210 | 210 | 207 | 208 | 59,000 |
1984/12/17 | 210 | 210 | 208 | 209 | 26,000 |
1984/12/15 | 211 | 220 | 209 | 215 | 20,000 |
1984/12/14 | 215 | 215 | 206 | 207 | 81,000 |
1984/12/13 | 224 | 226 | 212 | 217 | 74,000 |
1984/12/12 | 214 | 224 | 214 | 220 | 70,000 |
1984/12/11 | 207 | 212 | 207 | 212 | 41,000 |
1984/12/10 | 213 | 213 | 207 | 207 | 64,000 |
1984/12/07 | 210 | 214 | 210 | 214 | 107,000 |
1984/12/06 | 215 | 215 | 211 | 214 | 27,000 |
1984/12/05 | 218 | 220 | 213 | 215 | 55,000 |
1984/12/04 | 220 | 220 | 210 | 210 | 120,000 |
1984/12/03 | 218 | 230 | 218 | 223 | 82,000 |
1984/12/01 | 215 | 216 | 215 | 216 | 61,000 |
1984/11/30 | 237 | 237 | 226 | 230 | 220,000 |
1984/11/29 | 217 | 238 | 217 | 238 | 191,000 |
1984/11/28 | 210 | 219 | 210 | 211 | 92,000 |
1984/11/27 | 218 | 218 | 206 | 206 | 45,000 |
1984/11/26 | 215 | 220 | 201 | 220 | 78,000 |
1984/11/24 | 215 | 220 | 213 | 220 | 40,000 |
1984/11/22 | 218 | 218 | 215 | 215 | 87,000 |
1984/11/21 | 218 | 225 | 217 | 217 | 120,000 |
1984/11/20 | 215 | 220 | 215 | 217 | 101,000 |
1984/11/19 | 225 | 235 | 225 | 225 | 90,000 |
1984/11/17 | 222 | 235 | 222 | 230 | 110,000 |
1984/11/16 | 230 | 235 | 226 | 226 | 165,000 |
1984/11/15 | 239 | 239 | 226 | 235 | 207,000 |
1984/11/14 | 243 | 243 | 235 | 235 | 408,000 |
1984/11/13 | 235 | 243 | 235 | 240 | 437,000 |
1984/11/12 | 230 | 245 | 225 | 230 | 1,061,000 |
1984/11/09 | 221 | 233 | 221 | 229 | 372,000 |
1984/11/08 | 234 | 235 | 226 | 226 | 646,000 |
1984/11/07 | 223 | 240 | 220 | 233 | 1,150,000 |
1984/11/06 | 201 | 223 | 201 | 222 | 352,000 |
1984/11/05 | 205 | 210 | 202 | 205 | 118,000 |
1984/11/02 | 205 | 210 | 200 | 200 | 214,000 |
1984/11/01 | 217 | 220 | 201 | 210 | 274,000 |
1984/10/31 | 205 | 223 | 205 | 220 | 516,000 |
1984/10/30 | 224 | 225 | 198 | 205 | 514,000 |
1984/10/29 | 230 | 233 | 220 | 225 | 735,000 |
1984/10/27 | 223 | 230 | 222 | 228 | 1,079,000 |
1984/10/26 | 223 | 225 | 216 | 224 | 1,000,000 |
1984/10/25 | 210 | 224 | 207 | 224 | 1,469,000 |
1984/10/24 | 214 | 215 | 205 | 205 | 1,094,000 |
1984/10/23 | 190 | 220 | 188 | 213 | 1,747,000 |
1984/10/22 | 190 | 192 | 186 | 187 | 181,000 |
1984/10/20 | 198 | 198 | 194 | 194 | 491,000 |
1984/10/19 | 189 | 198 | 189 | 195 | 1,095,000 |
1984/10/18 | 180 | 187 | 175 | 187 | 352,000 |
1984/10/17 | 172 | 180 | 172 | 180 | 146,000 |
1984/10/16 | 184 | 184 | 176 | 176 | 135,000 |
1984/10/15 | 172 | 189 | 172 | 184 | 373,000 |
1984/10/12 | 164 | 170 | 161 | 169 | 139,000 |
1984/10/11 | 169 | 169 | 158 | 165 | 79,000 |
1984/10/09 | 166 | 170 | 163 | 169 | 45,000 |
1984/10/08 | 158 | 169 | 158 | 164 | 35,000 |
1984/10/06 | 155 | 165 | 155 | 165 | 38,000 |
1984/10/05 | 156 | 168 | 156 | 158 | 131,000 |
1984/10/04 | 162 | 165 | 160 | 161 | 72,000 |
1984/10/03 | 164 | 164 | 155 | 163 | 14,000 |
1984/10/02 | 160 | 165 | 155 | 165 | 7,000 |
1984/10/01 | 166 | 166 | 156 | 160 | 23,000 |
1984/09/29 | 166 | 166 | 166 | 166 | 7,000 |
1984/09/28 | 169 | 169 | 151 | 151 | 121,000 |
1984/09/27 | 160 | 165 | 151 | 151 | 52,000 |
1984/09/26 | 165 | 174 | 158 | 158 | 75,000 |
1984/09/25 | 162 | 170 | 160 | 165 | 74,000 |
1984/09/22 | 170 | 171 | 165 | 171 | 50,000 |
1984/09/21 | 165 | 172 | 165 | 171 | 108,000 |
1984/09/20 | 172 | 173 | 165 | 168 | 111,000 |
1984/09/19 | 166 | 175 | 166 | 171 | 269,000 |
1984/09/18 | 165 | 170 | 160 | 169 | 159,000 |
1984/09/17 | 157 | 166 | 157 | 160 | 168,000 |
1984/09/14 | 161 | 161 | 155 | 155 | 33,000 |
1984/09/13 | 167 | 167 | 162 | 162 | 99,000 |
1984/09/12 | 159 | 168 | 159 | 167 | 113,000 |
1984/09/11 | 154 | 160 | 152 | 160 | 50,000 |
1984/09/10 | 142 | 150 | 142 | 146 | 25,000 |
1984/09/07 | 147 | 147 | 140 | 140 | 32,000 |
1984/09/06 | 142 | 142 | 142 | 142 | 4,000 |
1984/09/05 | 144 | 144 | 140 | 140 | 70,000 |
1984/09/04 | 144 | 144 | 144 | 144 | 9,000 |
1984/09/03 | 147 | 150 | 143 | 143 | 18,000 |
1984/09/01 | 140 | 143 | 140 | 143 | 22,000 |
1984/08/31 | 145 | 145 | 138 | 138 | 219,000 |
1984/08/30 | 143 | 143 | 140 | 140 | 96,000 |
1984/08/29 | 144 | 144 | 143 | 143 | 44,000 |
1984/08/28 | 144 | 144 | 144 | 144 | 31,000 |
1984/08/27 | 146 | 146 | 143 | 143 | 50,000 |
1984/08/25 | 150 | 150 | 146 | 146 | 5,000 |
1984/08/24 | 146 | 146 | 146 | 146 | 21,000 |
1984/08/23 | 146 | 146 | 146 | 146 | 5,000 |
1984/08/22 | 147 | 147 | 146 | 146 | 5,000 |
1984/08/21 | 145 | 150 | 145 | 145 | 63,000 |
1984/08/20 | 146 | 146 | 145 | 145 | 13,000 |
1984/08/18 | 149 | 149 | 145 | 145 | 22,000 |
1984/08/17 | 146 | 146 | 146 | 146 | 23,000 |
1984/08/16 | 148 | 148 | 146 | 146 | 5,000 |
1984/08/15 | 147 | 150 | 146 | 146 | 17,000 |
1984/08/14 | 146 | 146 | 146 | 146 | 2,000 |
1984/08/13 | 153 | 153 | 145 | 145 | 10,000 |
1984/08/10 | 154 | 154 | 154 | 154 | 4,000 |
1984/08/09 | 146 | 150 | 145 | 145 | 48,000 |
1984/08/08 | 150 | 150 | 150 | 150 | 6,000 |
1984/08/07 | 150 | 150 | 145 | 145 | 5,000 |
1984/08/06 | 144 | 145 | 144 | 145 | 11,000 |
1984/08/04 | 144 | 144 | 144 | 144 | 12,000 |
1984/08/03 | 143 | 144 | 143 | 143 | 36,000 |
1984/08/02 | 146 | 146 | 140 | 141 | 56,000 |
1984/08/01 | 148 | 148 | 145 | 145 | 47,000 |
1984/07/31 | 150 | 150 | 148 | 148 | 36,000 |
1984/07/30 | 153 | 153 | 148 | 148 | 33,000 |
1984/07/28 | 151 | 155 | 151 | 153 | 25,000 |
1984/07/27 | 159 | 159 | 152 | 156 | 52,000 |
1984/07/26 | 159 | 160 | 157 | 157 | 24,000 |
1984/07/25 | 156 | 158 | 153 | 157 | 23,000 |
1984/07/24 | 157 | 158 | 157 | 158 | 7,000 |
1984/07/23 | 162 | 163 | 158 | 162 | 28,000 |
1984/07/21 | 155 | 157 | 155 | 157 | 30,000 |
1984/07/20 | 165 | 165 | 154 | 155 | 78,000 |
1984/07/19 | 168 | 168 | 165 | 166 | 25,000 |
1984/07/18 | 168 | 170 | 167 | 167 | 65,000 |
1984/07/17 | 173 | 173 | 166 | 166 | 45,000 |
1984/07/16 | 165 | 175 | 165 | 171 | 36,000 |
1984/07/13 | 171 | 172 | 164 | 164 | 153,000 |
1984/07/12 | 177 | 178 | 171 | 171 | 130,000 |
1984/07/11 | 173 | 178 | 173 | 175 | 131,000 |
1984/07/10 | 180 | 190 | 176 | 183 | 173,000 |
1984/07/09 | 190 | 193 | 180 | 180 | 240,000 |
1984/07/07 | 196 | 196 | 190 | 194 | 327,000 |
1984/07/06 | 194 | 200 | 192 | 197 | 1,300,000 |
1984/07/05 | 183 | 195 | 181 | 186 | 1,156,000 |
1984/07/04 | 172 | 185 | 170 | 180 | 900,000 |
1984/07/03 | 166 | 172 | 165 | 171 | 193,000 |
1984/07/02 | 169 | 169 | 162 | 162 | 116,000 |
1984/06/30 | 174 | 175 | 165 | 169 | 321,000 |
1984/06/29 | 156 | 172 | 156 | 170 | 310,000 |
1984/06/28 | 163 | 163 | 159 | 160 | 183,000 |
1984/06/27 | 150 | 170 | 150 | 165 | 289,000 |
1984/06/26 | 149 | 150 | 146 | 150 | 42,000 |
1984/06/25 | 150 | 150 | 146 | 148 | 12,000 |
1984/06/23 | 148 | 148 | 147 | 147 | 15,000 |
1984/06/22 | 148 | 148 | 148 | 148 | 12,000 |
1984/06/21 | 150 | 150 | 145 | 145 | 34,000 |
1984/06/20 | 149 | 153 | 149 | 149 | 67,000 |
1984/06/19 | 143 | 154 | 143 | 154 | 59,000 |
1984/06/18 | 143 | 144 | 139 | 140 | 23,000 |
1984/06/16 | 140 | 140 | 138 | 138 | 35,000 |
1984/06/15 | 147 | 147 | 140 | 140 | 59,000 |
1984/06/14 | 145 | 145 | 145 | 145 | 5,000 |
1984/06/13 | 139 | 140 | 139 | 140 | 39,000 |
1984/06/12 | 139 | 140 | 138 | 138 | 6,000 |
1984/06/11 | 140 | 140 | 140 | 140 | 17,000 |
1984/06/08 | 140 | 140 | 140 | 140 | 9,000 |
1984/06/07 | 137 | 140 | 137 | 140 | 34,000 |
1984/06/06 | 135 | 137 | 133 | 135 | 29,000 |
1984/06/05 | 135 | 137 | 135 | 137 | 2,000 |
1984/06/04 | 135 | 135 | 133 | 133 | 14,000 |
1984/06/02 | 133 | 135 | 133 | 135 | 13,000 |
1984/06/01 | 135 | 135 | 133 | 133 | 18,000 |
1984/05/31 | 133 | 133 | 133 | 133 | 1,000 |
1984/05/30 | 130 | 134 | 130 | 131 | 11,000 |
1984/05/29 | 130 | 134 | 130 | 134 | 12,000 |
1984/05/28 | 137 | 137 | 134 | 134 | 7,000 |
1984/05/26 | 133 | 134 | 133 | 134 | 13,000 |
1984/05/25 | 136 | 136 | 133 | 134 | 42,000 |
1984/05/24 | 135 | 135 | 135 | 135 | 18,000 |
1984/05/23 | 136 | 136 | 135 | 135 | 15,000 |
1984/05/21 | 137 | 137 | 136 | 136 | 16,000 |
1984/05/19 | 137 | 137 | 137 | 137 | 11,000 |
1984/05/18 | 138 | 138 | 137 | 137 | 12,000 |
1984/05/17 | 138 | 138 | 137 | 138 | 16,000 |
1984/05/16 | 137 | 137 | 137 | 137 | 4,000 |
1984/05/15 | 137 | 137 | 137 | 137 | 5,000 |
1984/05/14 | 139 | 139 | 136 | 137 | 11,000 |
1984/05/10 | 139 | 140 | 136 | 136 | 18,000 |
1984/05/09 | 137 | 139 | 137 | 139 | 20,000 |
1984/05/08 | 137 | 137 | 137 | 137 | 25,000 |
1984/05/07 | 136 | 137 | 136 | 137 | 16,000 |
1984/05/04 | 135 | 137 | 135 | 136 | 24,000 |
1984/05/01 | 136 | 136 | 135 | 135 | 18,000 |
1984/04/28 | 135 | 136 | 135 | 135 | 13,000 |
1984/04/27 | 135 | 135 | 135 | 135 | 12,000 |
1984/04/26 | 136 | 136 | 135 | 135 | 5,000 |
1984/04/24 | 137 | 137 | 135 | 135 | 24,000 |
1984/04/23 | 137 | 137 | 137 | 137 | 2,000 |
1984/04/21 | 138 | 138 | 137 | 137 | 3,000 |
1984/04/20 | 136 | 138 | 136 | 138 | 12,000 |
1984/04/19 | 138 | 138 | 136 | 137 | 11,000 |
1984/04/18 | 138 | 140 | 138 | 138 | 27,000 |
1984/04/17 | 139 | 139 | 138 | 138 | 14,000 |
1984/04/16 | 139 | 139 | 138 | 138 | 5,000 |
1984/04/13 | 139 | 139 | 138 | 139 | 25,000 |
1984/04/12 | 139 | 139 | 139 | 139 | 13,000 |
1984/04/10 | 139 | 140 | 139 | 140 | 15,000 |
1984/04/09 | 139 | 139 | 138 | 139 | 10,000 |
1984/04/07 | 138 | 140 | 138 | 140 | 14,000 |
1984/04/06 | 138 | 139 | 138 | 138 | 19,000 |
1984/04/05 | 139 | 139 | 138 | 139 | 14,000 |
1984/04/04 | 139 | 139 | 139 | 139 | 8,000 |
1984/04/03 | 138 | 138 | 138 | 138 | 16,000 |
1984/04/02 | 138 | 140 | 138 | 140 | 23,000 |
1984/03/31 | 138 | 138 | 138 | 138 | 15,000 |
1984/03/30 | 138 | 138 | 138 | 138 | 10,000 |
1984/03/28 | 138 | 140 | 138 | 140 | 20,000 |
1984/03/27 | 138 | 138 | 138 | 138 | 18,000 |
1984/03/26 | 140 | 140 | 138 | 138 | 19,000 |
1984/03/24 | 138 | 138 | 138 | 138 | 12,000 |
1984/03/23 | 139 | 140 | 138 | 138 | 20,000 |
1984/03/22 | 139 | 139 | 139 | 139 | 2,000 |
1984/03/21 | 138 | 140 | 136 | 140 | 37,000 |
1984/03/19 | 138 | 138 | 138 | 138 | 19,000 |
1984/03/17 | 138 | 138 | 138 | 138 | 5,000 |
1984/03/16 | 138 | 143 | 138 | 143 | 46,000 |
1984/03/15 | 138 | 138 | 138 | 138 | 17,000 |
1984/03/14 | 139 | 140 | 138 | 139 | 20,000 |
1984/03/13 | 138 | 140 | 138 | 140 | 19,000 |
1984/03/12 | 141 | 141 | 140 | 140 | 16,000 |
1984/03/09 | 140 | 141 | 140 | 141 | 21,000 |
1984/03/08 | 141 | 141 | 140 | 140 | 43,000 |
1984/03/07 | 143 | 143 | 140 | 141 | 14,000 |
1984/03/06 | 143 | 143 | 141 | 141 | 46,000 |
1984/03/05 | 144 | 144 | 143 | 143 | 6,000 |
1984/03/03 | 143 | 143 | 143 | 143 | 6,000 |
1984/03/01 | 145 | 145 | 140 | 140 | 83,000 |
1984/02/29 | 145 | 148 | 145 | 145 | 38,000 |
1984/02/28 | 145 | 148 | 145 | 148 | 10,000 |
1984/02/27 | 147 | 147 | 145 | 145 | 5,000 |
1984/02/25 | 148 | 148 | 148 | 148 | 23,000 |
1984/02/24 | 148 | 148 | 148 | 148 | 2,000 |
1984/02/22 | 150 | 150 | 150 | 150 | 12,000 |
1984/02/21 | 146 | 146 | 145 | 145 | 27,000 |
1984/02/20 | 150 | 150 | 146 | 146 | 6,000 |
1984/02/18 | 150 | 150 | 141 | 146 | 29,000 |
1984/02/17 | 150 | 150 | 150 | 150 | 13,000 |
1984/02/16 | 150 | 150 | 150 | 150 | 20,000 |
1984/02/15 | 150 | 150 | 150 | 150 | 11,000 |
1984/02/14 | 150 | 151 | 150 | 150 | 42,000 |
1984/02/13 | 150 | 150 | 150 | 150 | 40,000 |
1984/02/10 | 150 | 150 | 150 | 150 | 13,000 |
1984/02/09 | 151 | 151 | 151 | 151 | 5,000 |
1984/02/08 | 150 | 152 | 150 | 150 | 20,000 |
1984/02/06 | 151 | 151 | 150 | 150 | 7,000 |
1984/02/04 | 151 | 151 | 150 | 150 | 17,000 |
1984/02/03 | 150 | 151 | 150 | 151 | 30,000 |
1984/02/02 | 150 | 150 | 150 | 150 | 25,000 |
1984/01/31 | 150 | 150 | 150 | 150 | 17,000 |
1984/01/30 | 156 | 156 | 155 | 155 | 19,000 |
1984/01/28 | 156 | 156 | 156 | 156 | 4,000 |
1984/01/27 | 156 | 159 | 156 | 157 | 19,000 |
1984/01/26 | 158 | 160 | 155 | 155 | 24,000 |
1984/01/25 | 160 | 160 | 160 | 160 | 37,000 |
1984/01/24 | 162 | 162 | 160 | 160 | 12,000 |
1984/01/23 | 160 | 164 | 160 | 162 | 29,000 |
1984/01/21 | 160 | 160 | 160 | 160 | 8,000 |
1984/01/20 | 160 | 160 | 160 | 160 | 12,000 |
1984/01/19 | 165 | 165 | 160 | 160 | 31,000 |
1984/01/18 | 162 | 162 | 160 | 160 | 22,000 |
1984/01/17 | 163 | 163 | 160 | 162 | 25,000 |
1984/01/13 | 155 | 165 | 155 | 165 | 30,000 |
1984/01/12 | 152 | 155 | 152 | 155 | 13,000 |
1984/01/11 | 148 | 151 | 148 | 151 | 15,000 |
1984/01/10 | 150 | 150 | 148 | 148 | 22,000 |
1984/01/09 | 145 | 150 | 145 | 150 | 15,000 |
1984/01/07 | 144 | 145 | 143 | 143 | 12,000 |
1984/01/06 | 143 | 144 | 143 | 143 | 28,000 |
1984/01/05 | 143 | 143 | 142 | 142 | 20,000 |
1984/01/04 | 143 | 143 | 143 | 143 | 9,000 |