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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,010 | 1,030 | 1,010 | 1,030 | 13,000 |
| 1992/12/29 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1992/12/28 | 1,010 | 1,040 | 1,000 | 1,010 | 23,000 |
| 1992/12/25 | 1,030 | 1,040 | 1,030 | 1,040 | 23,000 |
| 1992/12/24 | 1,020 | 1,050 | 1,020 | 1,050 | 45,000 |
| 1992/12/21 | 1,030 | 1,040 | 1,030 | 1,040 | 26,000 |
| 1992/12/18 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1992/12/17 | 1,010 | 1,030 | 1,010 | 1,010 | 49,000 |
| 1992/12/16 | 1,030 | 1,030 | 1,020 | 1,030 | 17,000 |
| 1992/12/15 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 1992/12/14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1992/12/11 | 1,020 | 1,030 | 1,010 | 1,010 | 48,000 |
| 1992/12/10 | 1,020 | 1,040 | 1,020 | 1,040 | 60,000 |
| 1992/12/09 | 1,020 | 1,020 | 1,020 | 1,020 | 17,000 |
| 1992/12/08 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1992/12/04 | 1,020 | 1,030 | 1,020 | 1,030 | 13,000 |
| 1992/12/03 | 1,030 | 1,030 | 1,000 | 1,030 | 111,000 |
| 1992/12/02 | 1,050 | 1,050 | 1,030 | 1,030 | 47,000 |
| 1992/12/01 | 1,030 | 1,040 | 1,020 | 1,020 | 39,000 |
| 1992/11/30 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1992/11/27 | 1,040 | 1,060 | 1,020 | 1,020 | 48,000 |
| 1992/11/26 | 1,050 | 1,050 | 1,040 | 1,040 | 23,000 |
| 1992/11/25 | 1,030 | 1,050 | 1,030 | 1,050 | 49,000 |
| 1992/11/24 | 1,020 | 1,030 | 1,010 | 1,020 | 25,000 |
| 1992/11/20 | 1,010 | 1,010 | 1,000 | 1,010 | 45,000 |
| 1992/11/19 | 1,050 | 1,050 | 1,010 | 1,010 | 11,000 |
| 1992/11/18 | 991 | 1,050 | 989 | 1,050 | 39,000 |
| 1992/11/17 | 1,000 | 1,000 | 981 | 992 | 10,000 |
| 1992/11/16 | 1,000 | 1,030 | 1,000 | 1,030 | 28,000 |
| 1992/11/13 | 980 | 985 | 980 | 980 | 22,000 |
| 1992/11/12 | 972 | 972 | 970 | 971 | 11,000 |
| 1992/11/11 | 970 | 972 | 970 | 972 | 4,000 |
| 1992/11/10 | 980 | 980 | 980 | 980 | 24,000 |
| 1992/11/06 | 980 | 981 | 980 | 981 | 6,000 |
| 1992/11/05 | 1,000 | 1,000 | 990 | 1,000 | 47,000 |
| 1992/11/04 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1992/11/02 | 981 | 991 | 970 | 980 | 46,000 |
| 1992/10/30 | 1,000 | 1,010 | 990 | 990 | 43,000 |
| 1992/10/29 | 1,010 | 1,030 | 1,010 | 1,010 | 30,000 |
| 1992/10/28 | 1,010 | 1,050 | 1,010 | 1,050 | 24,000 |
| 1992/10/27 | 1,030 | 1,030 | 1,020 | 1,020 | 11,000 |
| 1992/10/26 | 1,030 | 1,030 | 1,020 | 1,030 | 8,000 |
| 1992/10/23 | 1,000 | 1,040 | 1,000 | 1,040 | 19,000 |
| 1992/10/22 | 1,020 | 1,020 | 1,000 | 1,000 | 15,000 |
| 1992/10/21 | 1,020 | 1,040 | 1,000 | 1,020 | 19,000 |
| 1992/10/20 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 |
| 1992/10/19 | 1,070 | 1,070 | 1,030 | 1,040 | 19,000 |
| 1992/10/16 | 1,100 | 1,100 | 1,070 | 1,100 | 23,000 |
| 1992/10/15 | 1,110 | 1,120 | 1,060 | 1,100 | 66,000 |
| 1992/10/14 | 1,110 | 1,120 | 1,080 | 1,100 | 88,000 |
| 1992/10/13 | 1,030 | 1,090 | 1,030 | 1,090 | 18,000 |
| 1992/10/12 | 1,060 | 1,060 | 1,050 | 1,060 | 8,000 |
| 1992/10/09 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 |
| 1992/10/08 | 1,070 | 1,070 | 1,040 | 1,060 | 13,000 |
| 1992/10/07 | 1,100 | 1,120 | 1,080 | 1,080 | 94,000 |
| 1992/10/06 | 1,040 | 1,120 | 1,020 | 1,110 | 76,000 |
| 1992/10/05 | 1,060 | 1,060 | 1,050 | 1,060 | 33,000 |
| 1992/10/02 | 1,040 | 1,100 | 1,020 | 1,090 | 138,000 |
| 1992/10/01 | 1,030 | 1,050 | 1,020 | 1,040 | 117,000 |
| 1992/09/30 | 995 | 1,000 | 995 | 996 | 57,000 |
| 1992/09/29 | 980 | 990 | 975 | 990 | 59,000 |
| 1992/09/28 | 975 | 995 | 975 | 990 | 16,000 |
| 1992/09/25 | 965 | 975 | 965 | 975 | 7,000 |
| 1992/09/24 | 960 | 965 | 960 | 965 | 14,000 |
| 1992/09/22 | 950 | 950 | 930 | 940 | 21,000 |
| 1992/09/21 | 950 | 950 | 940 | 950 | 27,000 |
| 1992/09/18 | 920 | 940 | 910 | 940 | 17,000 |
| 1992/09/17 | 930 | 933 | 930 | 930 | 7,000 |
| 1992/09/16 | 965 | 965 | 925 | 930 | 34,000 |
| 1992/09/14 | 975 | 975 | 965 | 965 | 7,000 |
| 1992/09/11 | 1,000 | 1,000 | 994 | 994 | 8,000 |
| 1992/09/10 | 995 | 1,000 | 995 | 1,000 | 35,000 |
| 1992/09/09 | 990 | 1,000 | 975 | 1,000 | 16,000 |
| 1992/09/08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1992/09/07 | 1,000 | 1,020 | 1,000 | 1,010 | 15,000 |
| 1992/09/04 | 1,040 | 1,050 | 1,030 | 1,040 | 43,000 |
| 1992/09/03 | 1,000 | 1,040 | 985 | 1,030 | 30,000 |
| 1992/09/02 | 1,020 | 1,030 | 1,010 | 1,010 | 15,000 |
| 1992/09/01 | 1,080 | 1,080 | 1,040 | 1,060 | 87,000 |
| 1992/08/31 | 990 | 1,060 | 975 | 1,060 | 85,000 |
| 1992/08/28 | 940 | 970 | 940 | 970 | 35,000 |
| 1992/08/27 | 906 | 950 | 906 | 940 | 24,000 |
| 1992/08/26 | 890 | 905 | 890 | 905 | 34,000 |
| 1992/08/25 | 861 | 890 | 860 | 885 | 24,000 |
| 1992/08/24 | 847 | 860 | 847 | 851 | 78,000 |
| 1992/08/21 | 771 | 805 | 770 | 805 | 63,000 |
| 1992/08/20 | 720 | 785 | 720 | 761 | 92,000 |
| 1992/08/19 | 730 | 735 | 710 | 735 | 80,000 |
| 1992/08/18 | 720 | 720 | 720 | 720 | 9,000 |
| 1992/08/17 | 735 | 736 | 720 | 720 | 24,000 |
| 1992/08/14 | 700 | 700 | 690 | 700 | 14,000 |
| 1992/08/13 | 720 | 720 | 681 | 710 | 69,000 |
| 1992/08/06 | 920 | 920 | 920 | 920 | 1,000 |
| 1992/08/05 | 939 | 939 | 930 | 930 | 12,000 |
| 1992/08/04 | 945 | 945 | 940 | 940 | 11,000 |
| 1992/08/03 | 945 | 945 | 945 | 945 | 5,000 |
| 1992/07/31 | 929 | 945 | 919 | 945 | 20,000 |
| 1992/07/30 | 930 | 940 | 930 | 940 | 4,000 |
| 1992/07/29 | 965 | 965 | 940 | 940 | 37,000 |
| 1992/07/28 | 960 | 965 | 960 | 965 | 8,000 |
| 1992/07/27 | 990 | 990 | 979 | 979 | 4,000 |
| 1992/07/24 | 1,010 | 1,010 | 980 | 980 | 22,000 |
| 1992/07/23 | 1,000 | 1,010 | 1,000 | 1,010 | 24,000 |
| 1992/07/22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1992/07/21 | 1,000 | 1,030 | 1,000 | 1,030 | 11,000 |
| 1992/07/20 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1992/07/17 | 1,100 | 1,100 | 1,060 | 1,060 | 17,000 |
| 1992/07/16 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1992/07/15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1992/07/14 | 1,140 | 1,150 | 1,140 | 1,140 | 32,000 |
| 1992/07/13 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1992/07/10 | 1,170 | 1,170 | 1,150 | 1,150 | 29,000 |
| 1992/07/09 | 1,170 | 1,170 | 1,160 | 1,170 | 49,000 |
| 1992/07/08 | 1,150 | 1,150 | 1,150 | 1,150 | 17,000 |
| 1992/07/07 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1992/07/06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1992/07/03 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1992/07/02 | 1,110 | 1,120 | 1,110 | 1,120 | 9,000 |
| 1992/07/01 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1992/06/30 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 |
| 1992/06/26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1992/06/25 | 1,130 | 1,140 | 1,130 | 1,130 | 13,000 |
| 1992/06/24 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 |
| 1992/06/23 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1992/06/22 | 1,170 | 1,170 | 1,130 | 1,130 | 8,000 |
| 1992/06/19 | 1,130 | 1,150 | 1,130 | 1,150 | 17,000 |
| 1992/06/18 | 1,130 | 1,130 | 1,130 | 1,130 | 42,000 |
| 1992/06/17 | 1,150 | 1,150 | 1,130 | 1,130 | 26,000 |
| 1992/06/16 | 1,150 | 1,170 | 1,150 | 1,160 | 31,000 |
| 1992/06/15 | 1,180 | 1,180 | 1,150 | 1,150 | 8,000 |
| 1992/06/12 | 1,180 | 1,200 | 1,180 | 1,190 | 42,000 |
| 1992/06/11 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1992/06/10 | 1,150 | 1,180 | 1,150 | 1,150 | 16,000 |
| 1992/06/09 | 1,160 | 1,170 | 1,150 | 1,160 | 29,000 |
| 1992/06/08 | 1,180 | 1,180 | 1,160 | 1,160 | 92,000 |
| 1992/06/05 | 1,180 | 1,190 | 1,180 | 1,180 | 37,000 |
| 1992/06/04 | 1,200 | 1,200 | 1,180 | 1,180 | 72,000 |
| 1992/06/03 | 1,190 | 1,200 | 1,190 | 1,190 | 8,000 |
| 1992/06/02 | 1,200 | 1,200 | 1,180 | 1,180 | 66,000 |
| 1992/06/01 | 1,180 | 1,190 | 1,180 | 1,190 | 34,000 |
| 1992/05/29 | 1,160 | 1,180 | 1,160 | 1,180 | 41,000 |
| 1992/05/28 | 1,160 | 1,160 | 1,150 | 1,150 | 35,000 |
| 1992/05/27 | 1,190 | 1,190 | 1,150 | 1,160 | 90,000 |
| 1992/05/26 | 1,190 | 1,190 | 1,170 | 1,170 | 46,000 |
| 1992/05/25 | 1,200 | 1,200 | 1,190 | 1,200 | 8,000 |
| 1992/05/22 | 1,190 | 1,210 | 1,180 | 1,210 | 18,000 |
| 1992/05/21 | 1,200 | 1,210 | 1,190 | 1,210 | 94,000 |
| 1992/05/20 | 1,210 | 1,220 | 1,190 | 1,210 | 33,000 |
| 1992/05/19 | 1,210 | 1,210 | 1,190 | 1,200 | 13,000 |
| 1992/05/18 | 1,170 | 1,200 | 1,170 | 1,200 | 17,000 |
| 1992/05/15 | 1,170 | 1,200 | 1,160 | 1,170 | 75,000 |
| 1992/05/14 | 1,200 | 1,230 | 1,200 | 1,200 | 59,000 |
| 1992/05/13 | 1,200 | 1,220 | 1,190 | 1,200 | 120,000 |
| 1992/05/12 | 1,200 | 1,200 | 1,170 | 1,170 | 117,000 |
| 1992/05/11 | 1,180 | 1,180 | 1,160 | 1,160 | 73,000 |
| 1992/05/08 | 1,150 | 1,190 | 1,130 | 1,160 | 47,000 |
| 1992/05/07 | 1,080 | 1,160 | 1,080 | 1,160 | 161,000 |
| 1992/05/06 | 1,060 | 1,100 | 1,040 | 1,100 | 42,000 |
| 1992/05/01 | 1,030 | 1,070 | 1,030 | 1,050 | 14,000 |
| 1992/04/30 | 1,050 | 1,070 | 1,050 | 1,050 | 12,000 |
| 1992/04/28 | 1,050 | 1,070 | 1,040 | 1,050 | 25,000 |
| 1992/04/27 | 1,040 | 1,060 | 1,040 | 1,060 | 4,000 |
| 1992/04/24 | 1,040 | 1,080 | 1,040 | 1,060 | 17,000 |
| 1992/04/23 | 1,020 | 1,040 | 1,010 | 1,020 | 20,000 |
| 1992/04/22 | 1,040 | 1,040 | 980 | 986 | 12,000 |
| 1992/04/21 | 1,040 | 1,050 | 1,040 | 1,040 | 8,000 |
| 1992/04/20 | 1,050 | 1,060 | 1,040 | 1,050 | 21,000 |
| 1992/04/17 | 1,110 | 1,110 | 1,060 | 1,060 | 23,000 |
| 1992/04/16 | 1,100 | 1,120 | 1,090 | 1,100 | 80,000 |
| 1992/04/15 | 1,030 | 1,100 | 1,030 | 1,070 | 56,000 |
| 1992/04/14 | 1,050 | 1,110 | 1,050 | 1,050 | 45,000 |
| 1992/04/13 | 1,060 | 1,100 | 1,060 | 1,070 | 25,000 |
| 1992/04/10 | 989 | 1,060 | 989 | 1,040 | 14,000 |
| 1992/04/09 | 960 | 1,010 | 960 | 990 | 24,000 |
| 1992/04/08 | 990 | 995 | 970 | 970 | 24,000 |
| 1992/04/07 | 1,040 | 1,040 | 1,000 | 1,000 | 28,000 |
| 1992/04/06 | 1,040 | 1,100 | 1,040 | 1,100 | 18,000 |
| 1992/04/03 | 1,000 | 1,040 | 1,000 | 1,040 | 22,000 |
| 1992/04/02 | 1,040 | 1,040 | 1,000 | 1,040 | 13,000 |
| 1992/04/01 | 1,110 | 1,110 | 1,050 | 1,050 | 46,000 |
| 1992/03/31 | 1,100 | 1,130 | 1,100 | 1,100 | 23,000 |
| 1992/03/30 | 1,100 | 1,120 | 1,090 | 1,120 | 8,000 |
| 1992/03/27 | 1,110 | 1,110 | 1,100 | 1,100 | 18,000 |
| 1992/03/26 | 1,110 | 1,120 | 1,100 | 1,100 | 30,000 |
| 1992/03/25 | 1,100 | 1,100 | 1,080 | 1,080 | 33,000 |
| 1992/03/24 | 1,090 | 1,110 | 1,090 | 1,100 | 32,000 |
| 1992/03/23 | 1,150 | 1,150 | 1,090 | 1,090 | 43,000 |
| 1992/03/19 | 1,070 | 1,130 | 1,070 | 1,130 | 125,000 |
| 1992/03/18 | 1,130 | 1,130 | 1,050 | 1,130 | 90,000 |
| 1992/03/17 | 1,130 | 1,130 | 1,110 | 1,130 | 41,000 |
| 1992/03/16 | 1,180 | 1,180 | 1,130 | 1,140 | 26,000 |
| 1992/03/13 | 1,160 | 1,180 | 1,160 | 1,160 | 24,000 |
| 1992/03/12 | 1,130 | 1,160 | 1,120 | 1,160 | 48,000 |
| 1992/03/11 | 1,190 | 1,190 | 1,130 | 1,130 | 58,000 |
| 1992/03/10 | 1,220 | 1,220 | 1,180 | 1,190 | 24,000 |
| 1992/03/09 | 1,270 | 1,270 | 1,200 | 1,240 | 61,000 |
| 1992/03/06 | 1,250 | 1,280 | 1,240 | 1,250 | 42,000 |
| 1992/03/05 | 1,280 | 1,280 | 1,240 | 1,240 | 65,000 |
| 1992/03/04 | 1,300 | 1,300 | 1,260 | 1,260 | 6,000 |
| 1992/03/03 | 1,290 | 1,300 | 1,280 | 1,280 | 15,000 |
| 1992/02/28 | 1,290 | 1,290 | 1,290 | 1,290 | 27,000 |
| 1992/02/27 | 1,300 | 1,310 | 1,280 | 1,280 | 32,000 |
| 1992/02/26 | 1,310 | 1,310 | 1,280 | 1,290 | 46,000 |
| 1992/02/25 | 1,310 | 1,310 | 1,310 | 1,310 | 7,000 |
| 1992/02/24 | 1,330 | 1,340 | 1,300 | 1,330 | 15,000 |
| 1992/02/21 | 1,300 | 1,320 | 1,290 | 1,310 | 17,000 |
| 1992/02/20 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1992/02/19 | 1,320 | 1,320 | 1,280 | 1,280 | 14,000 |
| 1992/02/18 | 1,300 | 1,300 | 1,280 | 1,300 | 25,000 |
| 1992/02/17 | 1,310 | 1,310 | 1,270 | 1,280 | 38,000 |
| 1992/02/14 | 1,340 | 1,340 | 1,290 | 1,290 | 31,000 |
| 1992/02/13 | 1,340 | 1,360 | 1,340 | 1,360 | 9,000 |
| 1992/02/12 | 1,400 | 1,400 | 1,380 | 1,380 | 21,000 |
| 1992/02/10 | 1,450 | 1,450 | 1,430 | 1,430 | 6,000 |
| 1992/02/07 | 1,440 | 1,460 | 1,440 | 1,460 | 63,000 |
| 1992/02/06 | 1,420 | 1,460 | 1,420 | 1,430 | 63,000 |
| 1992/02/05 | 1,380 | 1,440 | 1,380 | 1,440 | 31,000 |
| 1992/02/04 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1992/02/03 | 1,370 | 1,380 | 1,360 | 1,360 | 22,000 |
| 1992/01/31 | 1,350 | 1,380 | 1,340 | 1,380 | 41,000 |
| 1992/01/30 | 1,310 | 1,330 | 1,300 | 1,320 | 40,000 |
| 1992/01/29 | 1,310 | 1,310 | 1,290 | 1,290 | 21,000 |
| 1992/01/28 | 1,300 | 1,300 | 1,280 | 1,300 | 12,000 |
| 1992/01/27 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 |
| 1992/01/24 | 1,300 | 1,310 | 1,300 | 1,300 | 46,000 |
| 1992/01/23 | 1,280 | 1,290 | 1,280 | 1,280 | 162,000 |
| 1992/01/22 | 1,250 | 1,280 | 1,230 | 1,250 | 61,000 |
| 1992/01/21 | 1,270 | 1,290 | 1,210 | 1,230 | 63,000 |
| 1992/01/20 | 1,330 | 1,330 | 1,280 | 1,290 | 27,000 |
| 1992/01/17 | 1,390 | 1,390 | 1,390 | 1,390 | 12,000 |
| 1992/01/16 | 1,470 | 1,480 | 1,420 | 1,450 | 10,000 |
| 1992/01/14 | 1,450 | 1,470 | 1,450 | 1,470 | 39,000 |
| 1992/01/13 | 1,500 | 1,500 | 1,420 | 1,450 | 21,000 |
| 1992/01/10 | 1,510 | 1,510 | 1,500 | 1,500 | 9,000 |
| 1992/01/09 | 1,510 | 1,520 | 1,510 | 1,510 | 11,000 |
| 1992/01/08 | 1,550 | 1,550 | 1,520 | 1,520 | 7,000 |
| 1992/01/07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1992/01/06 | 1,540 | 1,600 | 1,540 | 1,600 | 19,000 |