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 |
---|---|---|---|---|---|
1987/12/28 | 487 | 500 | 487 | 500 | 42,000 |
1987/12/26 | 532 | 540 | 512 | 512 | 26,000 |
1987/12/25 | 551 | 552 | 530 | 530 | 28,000 |
1987/12/24 | 556 | 556 | 542 | 550 | 68,000 |
1987/12/23 | 579 | 579 | 551 | 553 | 53,000 |
1987/12/22 | 588 | 588 | 570 | 570 | 44,000 |
1987/12/21 | 582 | 584 | 563 | 584 | 47,000 |
1987/12/18 | 579 | 579 | 561 | 562 | 78,000 |
1987/12/17 | 589 | 595 | 580 | 580 | 185,000 |
1987/12/16 | 596 | 600 | 578 | 578 | 268,000 |
1987/12/15 | 549 | 588 | 549 | 578 | 263,000 |
1987/12/14 | 535 | 549 | 535 | 549 | 78,000 |
1987/12/11 | 511 | 530 | 511 | 526 | 93,000 |
1987/12/10 | 510 | 520 | 510 | 510 | 41,000 |
1987/12/09 | 501 | 510 | 500 | 503 | 47,000 |
1987/12/08 | 513 | 513 | 495 | 496 | 34,000 |
1987/12/07 | 528 | 528 | 510 | 510 | 24,000 |
1987/12/05 | 525 | 535 | 518 | 518 | 31,000 |
1987/12/04 | 525 | 528 | 520 | 520 | 43,000 |
1987/12/03 | 530 | 535 | 520 | 526 | 70,000 |
1987/12/02 | 503 | 525 | 500 | 525 | 82,000 |
1987/12/01 | 493 | 500 | 485 | 500 | 49,000 |
1987/11/30 | 492 | 500 | 492 | 500 | 21,000 |
1987/11/28 | 499 | 500 | 490 | 492 | 34,000 |
1987/11/27 | 495 | 500 | 490 | 500 | 59,000 |
1987/11/26 | 500 | 500 | 492 | 492 | 33,000 |
1987/11/25 | 499 | 500 | 495 | 500 | 37,000 |
1987/11/24 | 500 | 505 | 495 | 499 | 10,000 |
1987/11/20 | 499 | 502 | 495 | 495 | 24,000 |
1987/11/19 | 511 | 512 | 502 | 502 | 13,000 |
1987/11/18 | 511 | 511 | 511 | 511 | 5,000 |
1987/11/17 | 520 | 520 | 481 | 481 | 77,000 |
1987/11/16 | 500 | 520 | 500 | 520 | 20,000 |
1987/11/13 | 480 | 485 | 480 | 485 | 65,000 |
1987/11/12 | 460 | 471 | 460 | 470 | 29,000 |
1987/11/11 | 485 | 485 | 450 | 450 | 40,000 |
1987/11/10 | 500 | 505 | 485 | 485 | 118,000 |
1987/11/09 | 505 | 505 | 500 | 505 | 52,000 |
1987/11/07 | 510 | 510 | 501 | 501 | 33,000 |
1987/11/06 | 510 | 520 | 505 | 510 | 78,000 |
1987/11/05 | 515 | 520 | 510 | 510 | 32,000 |
1987/11/04 | 539 | 539 | 520 | 520 | 56,000 |
1987/11/02 | 540 | 540 | 510 | 539 | 34,000 |
1987/10/31 | 520 | 543 | 520 | 541 | 25,000 |
1987/10/30 | 525 | 525 | 501 | 519 | 55,000 |
1987/10/29 | 525 | 525 | 501 | 501 | 97,000 |
1987/10/28 | 525 | 545 | 525 | 525 | 61,000 |
1987/10/27 | 495 | 520 | 495 | 515 | 58,000 |
1987/10/26 | 551 | 556 | 515 | 515 | 68,000 |
1987/10/24 | 541 | 575 | 541 | 541 | 75,000 |
1987/10/23 | 557 | 558 | 540 | 540 | 118,000 |
1987/10/22 | 589 | 600 | 568 | 570 | 87,000 |
1987/10/21 | 570 | 570 | 568 | 568 | 126,000 |
1987/10/20 | 494 | 494 | 494 | 494 | 63,000 |
1987/10/19 | 585 | 600 | 585 | 594 | 65,000 |
1987/10/16 | 615 | 620 | 606 | 611 | 67,000 |
1987/10/15 | 620 | 630 | 615 | 625 | 50,000 |
1987/10/14 | 643 | 643 | 620 | 620 | 70,000 |
1987/10/13 | 644 | 644 | 635 | 643 | 123,000 |
1987/10/12 | 625 | 645 | 625 | 644 | 126,000 |
1987/10/09 | 630 | 649 | 625 | 628 | 134,000 |
1987/10/08 | 615 | 630 | 615 | 622 | 125,000 |
1987/10/07 | 615 | 616 | 606 | 615 | 91,000 |
1987/10/06 | 615 | 615 | 595 | 595 | 94,000 |
1987/10/05 | 615 | 615 | 605 | 606 | 95,000 |
1987/10/03 | 619 | 621 | 607 | 607 | 78,000 |
1987/10/02 | 614 | 620 | 607 | 618 | 51,000 |
1987/10/01 | 624 | 624 | 606 | 607 | 91,000 |
1987/09/30 | 619 | 624 | 605 | 624 | 59,000 |
1987/09/29 | 611 | 619 | 600 | 601 | 94,000 |
1987/09/28 | 614 | 620 | 601 | 601 | 68,000 |
1987/09/26 | 591 | 600 | 591 | 596 | 36,000 |
1987/09/25 | 605 | 605 | 590 | 599 | 72,000 |
1987/09/24 | 610 | 615 | 606 | 615 | 83,000 |
1987/09/22 | 595 | 600 | 590 | 597 | 125,000 |
1987/09/21 | 585 | 600 | 585 | 590 | 52,000 |
1987/09/18 | 589 | 590 | 585 | 585 | 52,000 |
1987/09/17 | 582 | 590 | 580 | 590 | 94,000 |
1987/09/16 | 590 | 590 | 582 | 582 | 56,000 |
1987/09/14 | 590 | 594 | 580 | 590 | 120,000 |
1987/09/11 | 596 | 600 | 595 | 595 | 79,000 |
1987/09/10 | 601 | 604 | 595 | 595 | 74,000 |
1987/09/09 | 600 | 610 | 600 | 604 | 80,000 |
1987/09/08 | 615 | 615 | 610 | 610 | 77,000 |
1987/09/07 | 616 | 629 | 611 | 616 | 57,000 |
1987/09/05 | 632 | 633 | 606 | 609 | 107,000 |
1987/09/04 | 632 | 659 | 631 | 632 | 89,000 |
1987/09/03 | 630 | 641 | 630 | 632 | 102,000 |
1987/09/02 | 654 | 659 | 643 | 655 | 131,000 |
1987/09/01 | 659 | 660 | 655 | 655 | 134,000 |
1987/08/31 | 664 | 675 | 651 | 651 | 116,000 |
1987/08/29 | 681 | 681 | 639 | 659 | 149,000 |
1987/08/28 | 695 | 695 | 665 | 675 | 607,000 |
1987/08/27 | 650 | 675 | 650 | 675 | 459,000 |
1987/08/26 | 648 | 650 | 642 | 645 | 233,000 |
1987/08/25 | 640 | 650 | 636 | 647 | 291,000 |
1987/08/24 | 632 | 645 | 629 | 630 | 120,000 |
1987/08/22 | 640 | 642 | 620 | 625 | 162,000 |
1987/08/21 | 640 | 660 | 638 | 645 | 733,000 |
1987/08/20 | 585 | 638 | 585 | 634 | 394,000 |
1987/08/19 | 588 | 595 | 570 | 580 | 55,000 |
1987/08/18 | 595 | 595 | 585 | 585 | 76,000 |
1987/08/17 | 586 | 599 | 585 | 599 | 55,000 |
1987/08/14 | 600 | 600 | 591 | 596 | 81,000 |
1987/08/13 | 598 | 600 | 596 | 600 | 92,000 |
1987/08/12 | 591 | 601 | 590 | 600 | 98,000 |
1987/08/11 | 609 | 609 | 590 | 600 | 86,000 |
1987/08/10 | 600 | 615 | 598 | 599 | 114,000 |
1987/08/07 | 607 | 615 | 600 | 608 | 98,000 |
1987/08/06 | 599 | 625 | 596 | 616 | 363,000 |
1987/08/05 | 580 | 595 | 572 | 595 | 98,000 |
1987/08/04 | 582 | 582 | 571 | 571 | 63,000 |
1987/08/03 | 582 | 590 | 575 | 581 | 48,000 |
1987/08/01 | 590 | 590 | 585 | 589 | 24,000 |
1987/07/31 | 590 | 590 | 575 | 580 | 48,000 |
1987/07/30 | 599 | 599 | 570 | 570 | 167,000 |
1987/07/29 | 575 | 585 | 560 | 565 | 270,000 |
1987/07/28 | 565 | 576 | 560 | 565 | 193,000 |
1987/07/27 | 575 | 582 | 561 | 565 | 50,000 |
1987/07/25 | 581 | 585 | 576 | 585 | 43,000 |
1987/07/24 | 571 | 580 | 571 | 580 | 82,000 |
1987/07/23 | 570 | 575 | 562 | 570 | 71,000 |
1987/07/22 | 580 | 581 | 575 | 580 | 40,000 |
1987/07/21 | 580 | 580 | 572 | 580 | 66,000 |
1987/07/20 | 600 | 600 | 581 | 581 | 50,000 |
1987/07/17 | 599 | 603 | 585 | 600 | 123,000 |
1987/07/16 | 600 | 600 | 580 | 580 | 79,000 |
1987/07/15 | 590 | 590 | 577 | 580 | 112,000 |
1987/07/14 | 600 | 600 | 581 | 600 | 100,000 |
1987/07/13 | 600 | 602 | 570 | 570 | 109,000 |
1987/07/10 | 567 | 604 | 561 | 604 | 165,000 |
1987/07/09 | 570 | 570 | 560 | 570 | 86,000 |
1987/07/08 | 566 | 573 | 560 | 560 | 83,000 |
1987/07/07 | 571 | 580 | 560 | 560 | 133,000 |
1987/07/06 | 596 | 599 | 570 | 570 | 105,000 |
1987/07/04 | 595 | 595 | 580 | 580 | 71,000 |
1987/07/03 | 625 | 625 | 564 | 575 | 134,000 |
1987/07/02 | 586 | 606 | 583 | 605 | 103,000 |
1987/07/01 | 581 | 583 | 563 | 563 | 91,000 |
1987/06/30 | 620 | 620 | 580 | 580 | 122,000 |
1987/06/29 | 640 | 640 | 600 | 601 | 264,000 |
1987/06/27 | 605 | 640 | 605 | 625 | 230,000 |
1987/06/26 | 556 | 600 | 555 | 595 | 163,000 |
1987/06/25 | 560 | 560 | 550 | 551 | 205,000 |
1987/06/24 | 560 | 570 | 550 | 560 | 233,000 |
1987/06/23 | 589 | 609 | 563 | 580 | 183,000 |
1987/06/22 | 591 | 605 | 555 | 600 | 256,000 |
1987/06/19 | 625 | 630 | 611 | 611 | 286,000 |
1987/06/18 | 640 | 645 | 610 | 615 | 285,000 |
1987/06/17 | 610 | 630 | 610 | 625 | 318,000 |
1987/06/16 | 605 | 621 | 600 | 605 | 373,000 |
1987/06/15 | 653 | 661 | 615 | 645 | 451,000 |
1987/06/12 | 661 | 680 | 655 | 660 | 670,000 |
1987/06/11 | 690 | 690 | 645 | 650 | 1,011,000 |
1987/06/10 | 710 | 732 | 640 | 641 | 2,738,000 |
1987/06/09 | 609 | 699 | 604 | 683 | 3,921,000 |
1987/06/08 | 569 | 605 | 560 | 599 | 1,512,000 |
1987/06/06 | 535 | 570 | 522 | 567 | 446,000 |
1987/06/05 | 558 | 560 | 531 | 535 | 501,000 |
1987/06/04 | 576 | 580 | 540 | 556 | 2,029,000 |
1987/06/03 | 476 | 556 | 475 | 556 | 1,219,000 |
1987/06/02 | 479 | 480 | 475 | 476 | 123,000 |
1987/06/01 | 480 | 481 | 470 | 475 | 112,000 |
1987/05/30 | 476 | 480 | 471 | 480 | 101,000 |
1987/05/29 | 465 | 472 | 460 | 468 | 170,000 |
1987/05/28 | 466 | 468 | 460 | 465 | 128,000 |
1987/05/27 | 479 | 480 | 470 | 470 | 179,000 |
1987/05/26 | 480 | 480 | 471 | 478 | 143,000 |
1987/05/25 | 470 | 481 | 466 | 479 | 209,000 |
1987/05/23 | 468 | 470 | 465 | 470 | 74,000 |
1987/05/22 | 461 | 468 | 461 | 468 | 105,000 |
1987/05/21 | 460 | 470 | 453 | 470 | 70,000 |
1987/05/20 | 460 | 470 | 460 | 470 | 83,000 |
1987/05/19 | 466 | 475 | 450 | 475 | 209,000 |
1987/05/18 | 468 | 480 | 468 | 471 | 162,000 |
1987/05/15 | 493 | 493 | 475 | 480 | 293,000 |
1987/05/14 | 474 | 484 | 473 | 484 | 139,000 |
1987/05/13 | 485 | 498 | 465 | 470 | 606,000 |
1987/05/12 | 470 | 480 | 461 | 480 | 456,000 |
1987/05/11 | 470 | 480 | 469 | 471 | 424,000 |
1987/05/08 | 440 | 455 | 440 | 455 | 301,000 |
1987/05/07 | 440 | 441 | 430 | 430 | 67,000 |
1987/05/06 | 442 | 445 | 415 | 415 | 81,000 |
1987/05/02 | 438 | 450 | 437 | 437 | 65,000 |
1987/05/01 | 430 | 442 | 430 | 437 | 149,000 |
1987/04/30 | 435 | 435 | 420 | 429 | 196,000 |
1987/04/28 | 424 | 425 | 400 | 400 | 110,000 |
1987/04/27 | 460 | 461 | 429 | 429 | 218,000 |
1987/04/25 | 465 | 470 | 460 | 469 | 440,000 |
1987/04/24 | 450 | 468 | 449 | 460 | 793,000 |
1987/04/23 | 440 | 448 | 435 | 448 | 523,000 |
1987/04/22 | 410 | 430 | 410 | 430 | 409,000 |
1987/04/21 | 416 | 420 | 409 | 412 | 422,000 |
1987/04/20 | 420 | 421 | 409 | 417 | 390,000 |
1987/04/17 | 379 | 390 | 379 | 385 | 146,000 |
1987/04/16 | 368 | 380 | 365 | 380 | 83,000 |
1987/04/15 | 375 | 380 | 373 | 373 | 66,000 |
1987/04/14 | 380 | 380 | 375 | 375 | 54,000 |
1987/04/13 | 395 | 395 | 381 | 381 | 36,000 |
1987/04/10 | 375 | 390 | 374 | 390 | 138,000 |
1987/04/09 | 400 | 400 | 380 | 386 | 274,000 |
1987/04/08 | 379 | 400 | 379 | 393 | 411,000 |
1987/04/07 | 375 | 380 | 373 | 378 | 114,000 |
1987/04/06 | 370 | 380 | 368 | 370 | 77,000 |
1987/04/04 | 363 | 370 | 363 | 363 | 111,000 |
1987/04/03 | 359 | 360 | 356 | 359 | 55,000 |
1987/04/02 | 360 | 360 | 355 | 355 | 38,000 |
1987/04/01 | 350 | 358 | 346 | 355 | 40,000 |
1987/03/31 | 352 | 355 | 345 | 345 | 39,000 |
1987/03/30 | 354 | 355 | 351 | 351 | 31,000 |
1987/03/28 | 348 | 348 | 346 | 346 | 24,000 |
1987/03/27 | 359 | 360 | 346 | 346 | 136,000 |
1987/03/26 | 346 | 355 | 346 | 351 | 85,000 |
1987/03/25 | 350 | 350 | 345 | 349 | 84,000 |
1987/03/24 | 340 | 350 | 340 | 345 | 61,000 |
1987/03/23 | 345 | 346 | 340 | 340 | 68,000 |
1987/03/20 | 342 | 350 | 342 | 343 | 43,000 |
1987/03/19 | 348 | 349 | 340 | 340 | 110,000 |
1987/03/18 | 350 | 351 | 344 | 349 | 84,000 |
1987/03/17 | 348 | 350 | 343 | 346 | 73,000 |
1987/03/16 | 350 | 357 | 348 | 350 | 52,000 |
1987/03/13 | 352 | 356 | 350 | 353 | 52,000 |
1987/03/12 | 360 | 360 | 355 | 360 | 44,000 |
1987/03/11 | 369 | 369 | 360 | 360 | 53,000 |
1987/03/10 | 369 | 370 | 360 | 369 | 74,000 |
1987/03/09 | 370 | 370 | 360 | 370 | 121,000 |
1987/03/07 | 360 | 362 | 360 | 362 | 63,000 |
1987/03/06 | 361 | 365 | 340 | 340 | 72,000 |
1987/03/05 | 374 | 380 | 361 | 370 | 98,000 |
1987/03/04 | 372 | 380 | 360 | 375 | 164,000 |
1987/03/03 | 370 | 383 | 365 | 373 | 272,000 |
1987/03/02 | 357 | 360 | 355 | 360 | 134,000 |
1987/02/28 | 340 | 342 | 325 | 325 | 75,000 |
1987/02/27 | 340 | 340 | 335 | 337 | 87,000 |
1987/02/26 | 340 | 350 | 340 | 340 | 73,000 |
1987/02/25 | 350 | 351 | 340 | 340 | 42,000 |
1987/02/24 | 348 | 360 | 345 | 350 | 56,000 |
1987/02/23 | 343 | 350 | 343 | 345 | 80,000 |
1987/02/20 | 359 | 359 | 348 | 348 | 40,000 |
1987/02/19 | 345 | 345 | 345 | 345 | 19,000 |
1987/02/18 | 355 | 360 | 341 | 360 | 100,000 |
1987/02/17 | 349 | 365 | 342 | 360 | 47,000 |
1987/02/16 | 340 | 346 | 335 | 335 | 100,000 |
1987/02/13 | 340 | 341 | 332 | 332 | 101,000 |
1987/02/12 | 340 | 350 | 339 | 339 | 65,000 |
1987/02/10 | 342 | 345 | 341 | 341 | 26,000 |
1987/02/09 | 350 | 350 | 340 | 340 | 30,000 |
1987/02/07 | 351 | 352 | 340 | 352 | 28,000 |
1987/02/06 | 352 | 356 | 350 | 350 | 59,000 |
1987/02/05 | 350 | 360 | 350 | 350 | 33,000 |
1987/02/04 | 361 | 361 | 350 | 355 | 75,000 |
1987/02/03 | 361 | 361 | 350 | 350 | 71,000 |
1987/02/02 | 378 | 389 | 354 | 354 | 77,000 |
1987/01/31 | 390 | 390 | 373 | 383 | 154,000 |
1987/01/30 | 394 | 395 | 365 | 385 | 349,000 |
1987/01/29 | 359 | 398 | 353 | 394 | 723,000 |
1987/01/28 | 318 | 360 | 315 | 360 | 196,000 |
1987/01/27 | 319 | 319 | 318 | 318 | 18,000 |
1987/01/26 | 314 | 319 | 314 | 319 | 30,000 |
1987/01/24 | 313 | 319 | 310 | 314 | 49,000 |
1987/01/23 | 311 | 318 | 310 | 312 | 40,000 |
1987/01/22 | 318 | 319 | 305 | 310 | 66,000 |
1987/01/21 | 313 | 318 | 310 | 313 | 29,000 |
1987/01/20 | 312 | 312 | 305 | 310 | 33,000 |
1987/01/19 | 318 | 318 | 306 | 306 | 36,000 |
1987/01/16 | 316 | 317 | 311 | 317 | 41,000 |
1987/01/14 | 313 | 320 | 306 | 306 | 26,000 |
1987/01/13 | 314 | 320 | 311 | 311 | 24,000 |
1987/01/12 | 319 | 324 | 319 | 319 | 4,000 |
1987/01/09 | 329 | 329 | 319 | 319 | 32,000 |
1987/01/08 | 335 | 335 | 329 | 330 | 25,000 |
1987/01/07 | 329 | 335 | 329 | 335 | 66,000 |
1987/01/06 | 324 | 330 | 324 | 330 | 32,000 |
1987/01/05 | 324 | 330 | 324 | 324 | 33,000 |