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 |
|---|---|---|---|---|---|
| 1985/12/28 | 345 | 350 | 339 | 350 | 81,000 |
| 1985/12/27 | 340 | 350 | 333 | 350 | 132,000 |
| 1985/12/26 | 345 | 350 | 337 | 337 | 110,000 |
| 1985/12/25 | 355 | 355 | 336 | 336 | 260,000 |
| 1985/12/24 | 336 | 350 | 330 | 350 | 205,000 |
| 1985/12/23 | 326 | 335 | 326 | 326 | 140,000 |
| 1985/12/21 | 325 | 330 | 322 | 330 | 78,000 |
| 1985/12/20 | 333 | 334 | 326 | 326 | 251,000 |
| 1985/12/19 | 335 | 347 | 332 | 332 | 129,000 |
| 1985/12/18 | 349 | 350 | 330 | 340 | 111,000 |
| 1985/12/17 | 331 | 350 | 330 | 345 | 212,000 |
| 1985/12/16 | 331 | 343 | 331 | 339 | 165,000 |
| 1985/12/13 | 345 | 350 | 335 | 335 | 198,000 |
| 1985/12/12 | 340 | 350 | 340 | 343 | 162,000 |
| 1985/12/11 | 358 | 366 | 338 | 338 | 196,000 |
| 1985/12/10 | 357 | 370 | 354 | 363 | 339,000 |
| 1985/12/09 | 370 | 370 | 352 | 352 | 189,000 |
| 1985/12/07 | 378 | 378 | 365 | 365 | 459,000 |
| 1985/12/06 | 389 | 396 | 373 | 373 | 1,031,000 |
| 1985/12/05 | 373 | 385 | 369 | 384 | 1,393,000 |
| 1985/12/04 | 369 | 380 | 360 | 368 | 1,467,000 |
| 1985/12/03 | 365 | 381 | 358 | 365 | 1,779,000 |
| 1985/12/02 | 363 | 370 | 353 | 362 | 1,338,000 |
| 1985/11/30 | 341 | 370 | 341 | 355 | 1,083,000 |
| 1985/11/29 | 350 | 350 | 340 | 340 | 433,000 |
| 1985/11/28 | 321 | 350 | 321 | 350 | 595,000 |
| 1985/11/27 | 319 | 320 | 310 | 318 | 152,000 |
| 1985/11/26 | 330 | 330 | 316 | 316 | 118,000 |
| 1985/11/25 | 324 | 338 | 324 | 330 | 104,000 |
| 1985/11/22 | 313 | 329 | 313 | 321 | 116,000 |
| 1985/11/21 | 318 | 319 | 310 | 312 | 108,000 |
| 1985/11/20 | 315 | 315 | 310 | 315 | 78,000 |
| 1985/11/19 | 313 | 314 | 310 | 310 | 120,000 |
| 1985/11/18 | 323 | 323 | 307 | 308 | 98,000 |
| 1985/11/16 | 314 | 320 | 314 | 318 | 47,000 |
| 1985/11/15 | 315 | 330 | 310 | 311 | 172,000 |
| 1985/11/14 | 331 | 331 | 318 | 325 | 190,000 |
| 1985/11/13 | 340 | 340 | 331 | 335 | 354,000 |
| 1985/11/12 | 349 | 350 | 330 | 340 | 584,000 |
| 1985/11/11 | 349 | 355 | 343 | 350 | 1,447,000 |
| 1985/11/08 | 325 | 346 | 325 | 344 | 2,174,000 |
| 1985/11/07 | 330 | 335 | 320 | 320 | 732,000 |
| 1985/11/06 | 303 | 330 | 303 | 328 | 861,000 |
| 1985/11/05 | 314 | 318 | 307 | 312 | 167,000 |
| 1985/11/02 | 305 | 319 | 302 | 318 | 185,000 |
| 1985/11/01 | 286 | 305 | 286 | 304 | 183,000 |
| 1985/10/31 | 281 | 285 | 280 | 282 | 139,000 |
| 1985/10/30 | 281 | 289 | 281 | 281 | 73,000 |
| 1985/10/29 | 286 | 290 | 286 | 286 | 104,000 |
| 1985/10/28 | 298 | 298 | 288 | 288 | 63,000 |
| 1985/10/26 | 297 | 297 | 291 | 295 | 15,000 |
| 1985/10/25 | 292 | 298 | 291 | 291 | 27,000 |
| 1985/10/24 | 291 | 294 | 291 | 291 | 32,000 |
| 1985/10/23 | 300 | 305 | 291 | 291 | 30,000 |
| 1985/10/22 | 305 | 310 | 302 | 305 | 28,000 |
| 1985/10/21 | 294 | 315 | 291 | 300 | 103,000 |
| 1985/10/19 | 291 | 295 | 281 | 285 | 58,000 |
| 1985/10/18 | 295 | 300 | 290 | 290 | 126,000 |
| 1985/10/17 | 306 | 306 | 300 | 300 | 65,000 |
| 1985/10/16 | 309 | 311 | 303 | 311 | 174,000 |
| 1985/10/15 | 318 | 319 | 309 | 309 | 78,000 |
| 1985/10/14 | 314 | 320 | 306 | 306 | 97,000 |
| 1985/10/11 | 325 | 327 | 313 | 315 | 107,000 |
| 1985/10/09 | 330 | 333 | 320 | 325 | 481,000 |
| 1985/10/08 | 325 | 337 | 325 | 330 | 700,000 |
| 1985/10/07 | 325 | 326 | 318 | 320 | 213,000 |
| 1985/10/05 | 326 | 329 | 320 | 320 | 305,000 |
| 1985/10/04 | 310 | 335 | 309 | 326 | 880,000 |
| 1985/10/03 | 320 | 322 | 301 | 302 | 425,000 |
| 1985/10/02 | 319 | 325 | 315 | 321 | 1,418,000 |
| 1985/10/01 | 303 | 310 | 300 | 305 | 328,000 |
| 1985/09/30 | 300 | 300 | 296 | 298 | 99,000 |
| 1985/09/28 | 299 | 300 | 293 | 295 | 91,000 |
| 1985/09/27 | 300 | 301 | 291 | 291 | 271,000 |
| 1985/09/26 | 294 | 302 | 294 | 295 | 205,000 |
| 1985/09/25 | 273 | 280 | 273 | 279 | 50,000 |
| 1985/09/24 | 280 | 283 | 271 | 273 | 55,000 |
| 1985/09/21 | 280 | 280 | 272 | 280 | 25,000 |
| 1985/09/20 | 268 | 275 | 268 | 270 | 122,000 |
| 1985/09/19 | 269 | 270 | 265 | 266 | 98,000 |
| 1985/09/18 | 270 | 270 | 268 | 270 | 46,000 |
| 1985/09/17 | 279 | 279 | 270 | 270 | 50,000 |
| 1985/09/13 | 275 | 280 | 275 | 275 | 59,000 |
| 1985/09/12 | 278 | 280 | 275 | 275 | 42,000 |
| 1985/09/11 | 285 | 285 | 276 | 278 | 64,000 |
| 1985/09/10 | 280 | 285 | 275 | 280 | 39,000 |
| 1985/09/09 | 276 | 285 | 270 | 284 | 82,000 |
| 1985/09/07 | 276 | 280 | 275 | 275 | 91,000 |
| 1985/09/06 | 275 | 280 | 275 | 275 | 61,000 |
| 1985/09/05 | 275 | 280 | 272 | 275 | 77,000 |
| 1985/09/04 | 280 | 285 | 270 | 270 | 103,000 |
| 1985/09/03 | 290 | 295 | 285 | 285 | 109,000 |
| 1985/09/02 | 295 | 298 | 290 | 295 | 63,000 |
| 1985/08/31 | 298 | 301 | 290 | 290 | 74,000 |
| 1985/08/30 | 302 | 305 | 298 | 298 | 214,000 |
| 1985/08/29 | 309 | 310 | 298 | 302 | 262,000 |
| 1985/08/28 | 295 | 309 | 291 | 309 | 333,000 |
| 1985/08/27 | 299 | 299 | 290 | 290 | 168,000 |
| 1985/08/26 | 290 | 300 | 290 | 300 | 296,000 |
| 1985/08/24 | 290 | 300 | 281 | 285 | 294,000 |
| 1985/08/23 | 278 | 315 | 275 | 310 | 1,151,000 |
| 1985/08/22 | 279 | 279 | 275 | 278 | 48,000 |
| 1985/08/21 | 283 | 285 | 273 | 273 | 82,000 |
| 1985/08/20 | 281 | 285 | 281 | 281 | 89,000 |
| 1985/08/19 | 287 | 290 | 282 | 283 | 132,000 |
| 1985/08/17 | 289 | 289 | 280 | 285 | 116,000 |
| 1985/08/16 | 285 | 292 | 273 | 273 | 298,000 |
| 1985/08/15 | 259 | 280 | 256 | 280 | 156,000 |
| 1985/08/14 | 256 | 260 | 250 | 250 | 58,000 |
| 1985/08/13 | 258 | 260 | 255 | 257 | 31,000 |
| 1985/08/12 | 259 | 260 | 250 | 251 | 30,000 |
| 1985/08/09 | 245 | 257 | 245 | 257 | 34,000 |
| 1985/08/08 | 248 | 250 | 245 | 245 | 58,000 |
| 1985/08/07 | 250 | 250 | 248 | 248 | 20,000 |
| 1985/08/06 | 248 | 257 | 248 | 248 | 47,000 |
| 1985/08/05 | 250 | 250 | 248 | 249 | 53,000 |
| 1985/08/03 | 251 | 255 | 248 | 248 | 53,000 |
| 1985/08/02 | 251 | 260 | 248 | 260 | 111,000 |
| 1985/08/01 | 252 | 254 | 250 | 254 | 41,000 |
| 1985/07/31 | 269 | 269 | 253 | 253 | 46,000 |
| 1985/07/30 | 260 | 260 | 252 | 255 | 73,000 |
| 1985/07/29 | 255 | 270 | 255 | 270 | 49,000 |
| 1985/07/27 | 248 | 255 | 246 | 250 | 71,000 |
| 1985/07/26 | 250 | 251 | 246 | 246 | 79,000 |
| 1985/07/25 | 254 | 255 | 250 | 250 | 79,000 |
| 1985/07/24 | 256 | 258 | 250 | 251 | 58,000 |
| 1985/07/23 | 268 | 268 | 244 | 256 | 119,000 |
| 1985/07/22 | 266 | 270 | 265 | 265 | 66,000 |
| 1985/07/20 | 270 | 270 | 267 | 270 | 42,000 |
| 1985/07/19 | 267 | 270 | 266 | 270 | 91,000 |
| 1985/07/18 | 270 | 270 | 265 | 265 | 62,000 |
| 1985/07/17 | 267 | 267 | 265 | 265 | 71,000 |
| 1985/07/16 | 270 | 270 | 266 | 266 | 55,000 |
| 1985/07/15 | 270 | 270 | 267 | 270 | 103,000 |
| 1985/07/12 | 265 | 270 | 265 | 265 | 55,000 |
| 1985/07/11 | 274 | 274 | 265 | 265 | 61,000 |
| 1985/07/10 | 270 | 278 | 269 | 272 | 81,000 |
| 1985/07/09 | 270 | 279 | 266 | 268 | 86,000 |
| 1985/07/08 | 265 | 270 | 265 | 265 | 56,000 |
| 1985/07/06 | 270 | 270 | 265 | 265 | 63,000 |
| 1985/07/05 | 270 | 270 | 261 | 265 | 62,000 |
| 1985/07/04 | 270 | 270 | 260 | 270 | 72,000 |
| 1985/07/03 | 262 | 280 | 262 | 276 | 86,000 |
| 1985/07/02 | 261 | 266 | 260 | 262 | 67,000 |
| 1985/07/01 | 258 | 261 | 256 | 261 | 119,000 |
| 1985/06/29 | 267 | 270 | 265 | 266 | 32,000 |
| 1985/06/28 | 270 | 270 | 265 | 265 | 75,000 |
| 1985/06/27 | 270 | 271 | 265 | 265 | 62,000 |
| 1985/06/26 | 270 | 273 | 265 | 265 | 77,000 |
| 1985/06/25 | 278 | 280 | 271 | 275 | 53,000 |
| 1985/06/24 | 275 | 281 | 274 | 276 | 51,000 |
| 1985/06/22 | 270 | 270 | 268 | 270 | 35,000 |
| 1985/06/21 | 270 | 270 | 264 | 270 | 87,000 |
| 1985/06/20 | 265 | 274 | 265 | 270 | 67,000 |
| 1985/06/19 | 268 | 274 | 265 | 270 | 120,000 |
| 1985/06/18 | 290 | 290 | 272 | 278 | 113,000 |
| 1985/06/17 | 298 | 298 | 285 | 290 | 52,000 |
| 1985/06/15 | 289 | 298 | 288 | 298 | 81,000 |
| 1985/06/14 | 282 | 289 | 282 | 289 | 85,000 |
| 1985/06/13 | 287 | 287 | 281 | 281 | 74,000 |
| 1985/06/12 | 282 | 285 | 278 | 282 | 109,000 |
| 1985/06/11 | 290 | 292 | 281 | 281 | 134,000 |
| 1985/06/10 | 292 | 295 | 290 | 290 | 133,000 |
| 1985/06/07 | 310 | 310 | 290 | 290 | 429,000 |
| 1985/06/06 | 310 | 318 | 303 | 305 | 626,000 |
| 1985/06/05 | 314 | 317 | 305 | 305 | 1,183,000 |
| 1985/06/04 | 296 | 309 | 293 | 309 | 1,006,000 |
| 1985/06/03 | 299 | 305 | 289 | 291 | 1,021,000 |
| 1985/06/01 | 289 | 292 | 283 | 290 | 912,000 |
| 1985/05/31 | 270 | 277 | 265 | 276 | 215,000 |
| 1985/05/30 | 265 | 270 | 256 | 258 | 203,000 |
| 1985/05/29 | 259 | 262 | 255 | 255 | 188,000 |
| 1985/05/28 | 264 | 265 | 258 | 258 | 96,000 |
| 1985/05/27 | 260 | 265 | 256 | 258 | 84,000 |
| 1985/05/25 | 260 | 261 | 255 | 255 | 72,000 |
| 1985/05/24 | 275 | 275 | 262 | 265 | 126,000 |
| 1985/05/23 | 278 | 287 | 271 | 271 | 535,000 |
| 1985/05/22 | 260 | 268 | 256 | 268 | 271,000 |
| 1985/05/21 | 259 | 259 | 255 | 257 | 99,000 |
| 1985/05/20 | 254 | 256 | 251 | 255 | 73,000 |
| 1985/05/18 | 257 | 257 | 250 | 250 | 75,000 |
| 1985/05/17 | 261 | 262 | 255 | 259 | 154,000 |
| 1985/05/16 | 258 | 263 | 258 | 260 | 112,000 |
| 1985/05/15 | 262 | 270 | 260 | 261 | 169,000 |
| 1985/05/14 | 270 | 270 | 261 | 262 | 154,000 |
| 1985/05/13 | 275 | 276 | 263 | 266 | 139,000 |
| 1985/05/10 | 270 | 280 | 268 | 275 | 269,000 |
| 1985/05/09 | 285 | 285 | 266 | 268 | 364,000 |
| 1985/05/08 | 266 | 284 | 263 | 284 | 460,000 |
| 1985/05/07 | 270 | 270 | 258 | 269 | 269,000 |
| 1985/05/04 | 290 | 290 | 275 | 276 | 492,000 |
| 1985/05/02 | 280 | 298 | 276 | 290 | 2,529,000 |
| 1985/05/01 | 270 | 283 | 263 | 282 | 1,510,000 |
| 1985/04/30 | 258 | 270 | 254 | 270 | 623,000 |
| 1985/04/27 | 254 | 258 | 251 | 258 | 556,000 |
| 1985/04/26 | 250 | 258 | 245 | 249 | 1,268,000 |
| 1985/04/25 | 252 | 252 | 245 | 250 | 834,000 |
| 1985/04/24 | 233 | 251 | 229 | 248 | 848,000 |
| 1985/04/23 | 230 | 234 | 228 | 228 | 126,000 |
| 1985/04/22 | 235 | 235 | 226 | 227 | 150,000 |
| 1985/04/20 | 235 | 236 | 231 | 235 | 92,000 |
| 1985/04/19 | 236 | 236 | 227 | 234 | 125,000 |
| 1985/04/18 | 238 | 239 | 220 | 221 | 166,000 |
| 1985/04/17 | 220 | 235 | 215 | 234 | 219,000 |
| 1985/04/16 | 221 | 224 | 207 | 208 | 103,000 |
| 1985/04/15 | 225 | 225 | 221 | 221 | 62,000 |
| 1985/04/12 | 228 | 228 | 224 | 225 | 151,000 |
| 1985/04/11 | 240 | 240 | 230 | 230 | 327,000 |
| 1985/04/10 | 230 | 243 | 229 | 240 | 1,201,000 |
| 1985/04/09 | 225 | 230 | 222 | 228 | 689,000 |
| 1985/04/08 | 212 | 226 | 212 | 225 | 427,000 |
| 1985/04/06 | 207 | 207 | 205 | 207 | 51,000 |
| 1985/04/05 | 210 | 212 | 207 | 207 | 53,000 |
| 1985/04/04 | 209 | 213 | 206 | 213 | 70,000 |
| 1985/04/03 | 211 | 215 | 204 | 210 | 92,000 |
| 1985/04/02 | 210 | 210 | 203 | 210 | 47,000 |
| 1985/04/01 | 203 | 203 | 203 | 203 | 27,000 |
| 1985/03/30 | 207 | 207 | 200 | 201 | 15,000 |
| 1985/03/29 | 210 | 210 | 207 | 207 | 13,000 |
| 1985/03/28 | 211 | 212 | 206 | 210 | 45,000 |
| 1985/03/27 | 218 | 218 | 217 | 217 | 120,000 |
| 1985/03/26 | 203 | 203 | 183 | 183 | 130,000 |
| 1985/03/25 | 204 | 205 | 201 | 203 | 76,000 |
| 1985/03/23 | 205 | 206 | 204 | 204 | 44,000 |
| 1985/03/22 | 210 | 210 | 205 | 205 | 12,000 |
| 1985/03/20 | 206 | 210 | 201 | 203 | 78,000 |
| 1985/03/19 | 212 | 212 | 206 | 212 | 25,000 |
| 1985/03/18 | 216 | 216 | 208 | 210 | 92,000 |
| 1985/03/16 | 217 | 217 | 215 | 216 | 43,000 |
| 1985/03/15 | 215 | 218 | 210 | 217 | 96,000 |
| 1985/03/14 | 213 | 216 | 212 | 214 | 49,000 |
| 1985/03/13 | 207 | 213 | 207 | 210 | 120,000 |
| 1985/03/12 | 213 | 213 | 206 | 206 | 30,000 |
| 1985/03/11 | 206 | 207 | 201 | 206 | 61,000 |
| 1985/03/08 | 205 | 210 | 204 | 204 | 65,000 |
| 1985/03/07 | 210 | 210 | 206 | 206 | 23,000 |
| 1985/03/06 | 215 | 215 | 206 | 206 | 88,000 |
| 1985/03/05 | 211 | 218 | 211 | 215 | 80,000 |
| 1985/03/04 | 215 | 218 | 211 | 215 | 105,000 |
| 1985/03/02 | 204 | 210 | 203 | 210 | 51,000 |
| 1985/03/01 | 205 | 210 | 202 | 204 | 76,000 |
| 1985/02/28 | 214 | 215 | 201 | 201 | 103,000 |
| 1985/02/27 | 217 | 218 | 212 | 212 | 138,000 |
| 1985/02/26 | 217 | 218 | 216 | 216 | 95,000 |
| 1985/02/25 | 212 | 220 | 212 | 215 | 167,000 |
| 1985/02/23 | 202 | 210 | 201 | 210 | 40,000 |
| 1985/02/22 | 205 | 205 | 201 | 201 | 89,000 |
| 1985/02/21 | 207 | 207 | 203 | 205 | 57,000 |
| 1985/02/20 | 208 | 209 | 203 | 203 | 49,000 |
| 1985/02/19 | 210 | 210 | 203 | 210 | 87,000 |
| 1985/02/18 | 208 | 210 | 201 | 210 | 49,000 |
| 1985/02/16 | 204 | 210 | 203 | 203 | 48,000 |
| 1985/02/15 | 202 | 204 | 202 | 203 | 46,000 |
| 1985/02/14 | 202 | 205 | 201 | 202 | 87,000 |
| 1985/02/13 | 203 | 203 | 201 | 203 | 49,000 |
| 1985/02/12 | 204 | 204 | 201 | 201 | 82,000 |
| 1985/02/08 | 210 | 210 | 200 | 201 | 79,000 |
| 1985/02/07 | 208 | 212 | 205 | 206 | 113,000 |
| 1985/02/06 | 214 | 214 | 208 | 210 | 125,000 |
| 1985/02/05 | 221 | 225 | 207 | 207 | 501,000 |
| 1985/02/04 | 207 | 218 | 205 | 218 | 401,000 |
| 1985/02/02 | 205 | 205 | 199 | 205 | 24,000 |
| 1985/02/01 | 210 | 210 | 200 | 200 | 143,000 |
| 1985/01/31 | 192 | 212 | 191 | 212 | 174,000 |
| 1985/01/30 | 192 | 193 | 192 | 192 | 114,000 |
| 1985/01/29 | 193 | 193 | 190 | 190 | 121,000 |
| 1985/01/28 | 193 | 197 | 191 | 195 | 67,000 |
| 1985/01/25 | 191 | 191 | 190 | 190 | 57,000 |
| 1985/01/24 | 193 | 193 | 191 | 191 | 42,000 |
| 1985/01/23 | 195 | 195 | 192 | 193 | 38,000 |
| 1985/01/22 | 196 | 196 | 195 | 196 | 29,000 |
| 1985/01/21 | 198 | 198 | 195 | 196 | 44,000 |
| 1985/01/19 | 197 | 198 | 197 | 198 | 32,000 |
| 1985/01/18 | 190 | 195 | 190 | 195 | 51,000 |
| 1985/01/17 | 192 | 193 | 190 | 192 | 74,000 |
| 1985/01/16 | 197 | 197 | 192 | 195 | 25,000 |
| 1985/01/14 | 192 | 199 | 192 | 199 | 26,000 |
| 1985/01/11 | 196 | 196 | 190 | 190 | 31,000 |
| 1985/01/10 | 199 | 200 | 196 | 196 | 61,000 |
| 1985/01/09 | 199 | 199 | 198 | 199 | 20,000 |
| 1985/01/08 | 199 | 199 | 196 | 198 | 35,000 |
| 1985/01/07 | 202 | 202 | 196 | 196 | 54,000 |
| 1985/01/05 | 195 | 200 | 195 | 200 | 26,000 |
| 1985/01/04 | 193 | 200 | 193 | 200 | 8,000 |