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 |
---|---|---|---|---|---|
1994/12/30 | 625 | 625 | 625 | 625 | 10,000 |
1994/12/29 | 630 | 635 | 628 | 635 | 11,000 |
1994/12/28 | 600 | 645 | 600 | 640 | 14,000 |
1994/12/27 | 610 | 610 | 600 | 600 | 9,000 |
1994/12/26 | 600 | 610 | 591 | 610 | 14,000 |
1994/12/22 | 590 | 600 | 586 | 600 | 14,000 |
1994/12/21 | 576 | 578 | 576 | 577 | 12,000 |
1994/12/20 | 580 | 582 | 580 | 580 | 9,000 |
1994/12/19 | 572 | 580 | 566 | 580 | 47,000 |
1994/12/16 | 580 | 599 | 577 | 582 | 14,000 |
1994/12/15 | 570 | 580 | 570 | 570 | 53,000 |
1994/12/14 | 565 | 571 | 565 | 570 | 5,000 |
1994/12/13 | 575 | 575 | 570 | 570 | 83,000 |
1994/12/12 | 582 | 582 | 580 | 580 | 13,000 |
1994/12/09 | 570 | 572 | 570 | 572 | 10,000 |
1994/12/08 | 600 | 601 | 590 | 590 | 7,000 |
1994/12/07 | 601 | 601 | 600 | 601 | 19,000 |
1994/12/06 | 611 | 611 | 601 | 606 | 6,000 |
1994/12/05 | 620 | 623 | 615 | 620 | 52,000 |
1994/12/02 | 600 | 620 | 600 | 620 | 17,000 |
1994/12/01 | 589 | 600 | 585 | 600 | 34,000 |
1994/11/30 | 590 | 592 | 580 | 592 | 18,000 |
1994/11/29 | 565 | 580 | 565 | 580 | 14,000 |
1994/11/28 | 565 | 565 | 561 | 565 | 29,000 |
1994/11/25 | 589 | 589 | 555 | 555 | 40,000 |
1994/11/24 | 600 | 600 | 586 | 586 | 17,000 |
1994/11/22 | 611 | 611 | 600 | 600 | 22,000 |
1994/11/21 | 635 | 635 | 620 | 620 | 9,000 |
1994/11/18 | 625 | 625 | 620 | 625 | 8,000 |
1994/11/17 | 631 | 631 | 615 | 615 | 10,000 |
1994/11/16 | 633 | 633 | 621 | 621 | 7,000 |
1994/11/15 | 620 | 620 | 610 | 611 | 49,000 |
1994/11/14 | 631 | 631 | 610 | 610 | 21,000 |
1994/11/11 | 631 | 650 | 630 | 630 | 25,000 |
1994/11/10 | 660 | 660 | 650 | 650 | 15,000 |
1994/11/09 | 670 | 671 | 660 | 660 | 11,000 |
1994/11/08 | 675 | 675 | 671 | 671 | 8,000 |
1994/11/07 | 675 | 675 | 675 | 675 | 2,000 |
1994/11/04 | 671 | 680 | 671 | 671 | 18,000 |
1994/11/02 | 685 | 685 | 670 | 670 | 13,000 |
1994/11/01 | 685 | 686 | 672 | 685 | 12,000 |
1994/10/31 | 685 | 685 | 685 | 685 | 2,000 |
1994/10/28 | 660 | 665 | 655 | 655 | 28,000 |
1994/10/27 | 685 | 685 | 670 | 670 | 32,000 |
1994/10/26 | 681 | 685 | 681 | 685 | 2,000 |
1994/10/25 | 691 | 691 | 690 | 690 | 5,000 |
1994/10/24 | 681 | 691 | 681 | 691 | 4,000 |
1994/10/21 | 689 | 690 | 688 | 688 | 33,000 |
1994/10/20 | 700 | 700 | 688 | 689 | 6,000 |
1994/10/19 | 719 | 719 | 705 | 705 | 7,000 |
1994/10/18 | 708 | 720 | 708 | 720 | 9,000 |
1994/10/17 | 691 | 708 | 688 | 708 | 23,000 |
1994/10/14 | 710 | 710 | 690 | 690 | 12,000 |
1994/10/13 | 680 | 690 | 679 | 690 | 18,000 |
1994/10/12 | 669 | 670 | 660 | 670 | 16,000 |
1994/10/11 | 650 | 660 | 650 | 660 | 7,000 |
1994/10/07 | 656 | 656 | 650 | 650 | 33,000 |
1994/10/06 | 661 | 661 | 651 | 656 | 26,000 |
1994/10/05 | 651 | 651 | 651 | 651 | 5,000 |
1994/10/04 | 650 | 652 | 650 | 650 | 21,000 |
1994/10/03 | 660 | 660 | 650 | 651 | 11,000 |
1994/09/30 | 670 | 671 | 670 | 670 | 11,000 |
1994/09/29 | 664 | 670 | 664 | 670 | 6,000 |
1994/09/28 | 655 | 663 | 653 | 663 | 9,000 |
1994/09/27 | 673 | 673 | 665 | 665 | 31,000 |
1994/09/26 | 666 | 666 | 657 | 658 | 23,000 |
1994/09/22 | 655 | 660 | 655 | 656 | 47,000 |
1994/09/21 | 660 | 665 | 653 | 653 | 18,000 |
1994/09/20 | 665 | 668 | 656 | 666 | 18,000 |
1994/09/19 | 680 | 680 | 651 | 651 | 25,000 |
1994/09/16 | 696 | 696 | 680 | 680 | 20,000 |
1994/09/14 | 703 | 703 | 700 | 700 | 36,000 |
1994/09/13 | 719 | 719 | 706 | 706 | 7,000 |
1994/09/12 | 720 | 720 | 707 | 710 | 18,000 |
1994/09/09 | 709 | 712 | 709 | 710 | 10,000 |
1994/09/08 | 706 | 710 | 706 | 707 | 20,000 |
1994/09/07 | 715 | 715 | 706 | 707 | 13,000 |
1994/09/06 | 728 | 728 | 715 | 715 | 9,000 |
1994/09/05 | 730 | 730 | 729 | 729 | 15,000 |
1994/09/02 | 711 | 725 | 710 | 725 | 15,000 |
1994/09/01 | 717 | 721 | 710 | 710 | 41,000 |
1994/08/31 | 717 | 718 | 715 | 717 | 18,000 |
1994/08/30 | 720 | 720 | 716 | 717 | 16,000 |
1994/08/29 | 720 | 721 | 720 | 721 | 7,000 |
1994/08/26 | 721 | 721 | 720 | 720 | 42,000 |
1994/08/25 | 730 | 730 | 723 | 723 | 13,000 |
1994/08/24 | 727 | 727 | 725 | 725 | 11,000 |
1994/08/23 | 726 | 727 | 726 | 727 | 19,000 |
1994/08/22 | 727 | 727 | 726 | 726 | 4,000 |
1994/08/19 | 730 | 730 | 726 | 726 | 12,000 |
1994/08/18 | 730 | 730 | 728 | 730 | 16,000 |
1994/08/17 | 730 | 730 | 728 | 730 | 11,000 |
1994/08/16 | 730 | 730 | 730 | 730 | 20,000 |
1994/08/15 | 730 | 730 | 730 | 730 | 8,000 |
1994/08/12 | 735 | 735 | 726 | 730 | 31,000 |
1994/08/11 | 730 | 735 | 730 | 735 | 31,000 |
1994/08/10 | 740 | 740 | 730 | 730 | 14,000 |
1994/08/09 | 735 | 735 | 730 | 730 | 20,000 |
1994/08/08 | 736 | 741 | 736 | 739 | 7,000 |
1994/08/05 | 760 | 760 | 730 | 731 | 469,000 |
1994/08/04 | 750 | 751 | 750 | 751 | 4,000 |
1994/08/03 | 751 | 751 | 750 | 750 | 13,000 |
1994/08/02 | 751 | 756 | 750 | 751 | 16,000 |
1994/08/01 | 751 | 751 | 750 | 750 | 7,000 |
1994/07/29 | 759 | 759 | 750 | 751 | 6,000 |
1994/07/28 | 750 | 750 | 749 | 749 | 8,000 |
1994/07/27 | 755 | 756 | 750 | 750 | 65,000 |
1994/07/26 | 770 | 770 | 770 | 770 | 2,000 |
1994/07/25 | 789 | 789 | 775 | 775 | 5,000 |
1994/07/22 | 790 | 790 | 785 | 785 | 6,000 |
1994/07/21 | 784 | 785 | 781 | 785 | 12,000 |
1994/07/20 | 785 | 798 | 774 | 774 | 11,000 |
1994/07/19 | 781 | 785 | 780 | 785 | 7,000 |
1994/07/18 | 785 | 790 | 782 | 782 | 7,000 |
1994/07/15 | 796 | 796 | 771 | 772 | 13,000 |
1994/07/14 | 765 | 771 | 755 | 770 | 126,000 |
1994/07/13 | 755 | 765 | 755 | 755 | 21,000 |
1994/07/12 | 758 | 765 | 755 | 765 | 22,000 |
1994/07/11 | 766 | 769 | 760 | 760 | 24,000 |
1994/07/08 | 770 | 775 | 766 | 770 | 10,000 |
1994/07/07 | 770 | 770 | 766 | 766 | 13,000 |
1994/07/06 | 775 | 780 | 770 | 770 | 32,000 |
1994/07/05 | 775 | 780 | 775 | 778 | 40,000 |
1994/07/04 | 781 | 785 | 776 | 776 | 9,000 |
1994/07/01 | 781 | 781 | 780 | 780 | 20,000 |
1994/06/30 | 776 | 785 | 772 | 781 | 15,000 |
1994/06/29 | 780 | 780 | 776 | 780 | 7,000 |
1994/06/28 | 790 | 790 | 780 | 780 | 8,000 |
1994/06/27 | 790 | 793 | 775 | 775 | 12,000 |
1994/06/24 | 785 | 800 | 785 | 800 | 8,000 |
1994/06/23 | 781 | 790 | 781 | 785 | 24,000 |
1994/06/22 | 790 | 790 | 780 | 780 | 40,000 |
1994/06/21 | 800 | 806 | 800 | 801 | 26,000 |
1994/06/20 | 804 | 804 | 800 | 800 | 38,000 |
1994/06/17 | 820 | 822 | 800 | 800 | 48,000 |
1994/06/16 | 799 | 820 | 799 | 820 | 56,000 |
1994/06/15 | 795 | 799 | 792 | 795 | 43,000 |
1994/06/14 | 800 | 800 | 796 | 796 | 52,000 |
1994/06/13 | 803 | 803 | 800 | 803 | 32,000 |
1994/06/10 | 798 | 815 | 796 | 803 | 43,000 |
1994/06/09 | 800 | 800 | 796 | 796 | 58,000 |
1994/06/08 | 799 | 800 | 797 | 800 | 14,000 |
1994/06/07 | 795 | 800 | 795 | 800 | 10,000 |
1994/06/06 | 799 | 805 | 799 | 800 | 24,000 |
1994/06/03 | 799 | 800 | 795 | 799 | 50,000 |
1994/06/02 | 801 | 801 | 796 | 800 | 68,000 |
1994/06/01 | 801 | 802 | 795 | 801 | 75,000 |
1994/05/31 | 796 | 802 | 796 | 800 | 66,000 |
1994/05/30 | 800 | 803 | 795 | 800 | 95,000 |
1994/05/27 | 790 | 796 | 787 | 791 | 84,000 |
1994/05/26 | 849 | 849 | 840 | 840 | 9,000 |
1994/05/25 | 844 | 850 | 834 | 850 | 52,000 |
1994/05/24 | 834 | 834 | 824 | 834 | 21,000 |
1994/05/23 | 807 | 814 | 807 | 814 | 3,000 |
1994/05/20 | 816 | 816 | 806 | 806 | 5,000 |
1994/05/19 | 829 | 829 | 805 | 806 | 10,000 |
1994/05/18 | 810 | 830 | 810 | 830 | 63,000 |
1994/05/17 | 821 | 825 | 800 | 800 | 39,000 |
1994/05/16 | 825 | 828 | 821 | 821 | 25,000 |
1994/05/13 | 820 | 825 | 820 | 821 | 8,000 |
1994/05/12 | 820 | 829 | 800 | 810 | 117,000 |
1994/05/11 | 819 | 819 | 810 | 810 | 5,000 |
1994/05/10 | 806 | 810 | 805 | 805 | 13,000 |
1994/05/09 | 805 | 805 | 805 | 805 | 13,000 |
1994/05/06 | 800 | 809 | 800 | 805 | 24,000 |
1994/05/02 | 803 | 804 | 800 | 800 | 38,000 |
1994/04/28 | 802 | 810 | 800 | 803 | 29,000 |
1994/04/27 | 819 | 819 | 801 | 801 | 29,000 |
1994/04/26 | 820 | 820 | 801 | 801 | 23,000 |
1994/04/25 | 820 | 830 | 811 | 811 | 14,000 |
1994/04/22 | 815 | 815 | 800 | 811 | 40,000 |
1994/04/21 | 813 | 813 | 802 | 802 | 13,000 |
1994/04/20 | 820 | 821 | 820 | 820 | 32,000 |
1994/04/19 | 836 | 836 | 820 | 820 | 32,000 |
1994/04/18 | 828 | 838 | 828 | 836 | 31,000 |
1994/04/15 | 811 | 828 | 811 | 828 | 65,000 |
1994/04/14 | 821 | 821 | 805 | 805 | 36,000 |
1994/04/13 | 810 | 819 | 810 | 819 | 24,000 |
1994/04/12 | 806 | 810 | 803 | 810 | 26,000 |
1994/04/11 | 805 | 810 | 805 | 806 | 7,000 |
1994/04/08 | 810 | 810 | 800 | 805 | 51,000 |
1994/04/07 | 810 | 820 | 799 | 800 | 138,000 |
1994/04/06 | 820 | 820 | 803 | 803 | 33,000 |
1994/04/05 | 800 | 810 | 800 | 810 | 42,000 |
1994/04/04 | 827 | 827 | 800 | 800 | 20,000 |
1994/04/01 | 826 | 828 | 826 | 827 | 13,000 |
1994/03/31 | 827 | 827 | 826 | 826 | 11,000 |
1994/03/30 | 833 | 837 | 827 | 837 | 44,000 |
1994/03/29 | 837 | 852 | 835 | 840 | 22,000 |
1994/03/28 | 831 | 835 | 830 | 835 | 4,000 |
1994/03/25 | 835 | 835 | 825 | 827 | 57,000 |
1994/03/24 | 845 | 846 | 840 | 841 | 85,000 |
1994/03/23 | 856 | 856 | 840 | 840 | 29,000 |
1994/03/22 | 860 | 860 | 855 | 855 | 37,000 |
1994/03/18 | 845 | 860 | 845 | 850 | 57,000 |
1994/03/17 | 839 | 845 | 831 | 845 | 36,000 |
1994/03/16 | 830 | 835 | 825 | 830 | 84,000 |
1994/03/15 | 841 | 841 | 830 | 830 | 35,000 |
1994/03/14 | 838 | 840 | 830 | 837 | 72,000 |
1994/03/11 | 833 | 840 | 833 | 840 | 48,000 |
1994/03/10 | 850 | 850 | 835 | 835 | 61,000 |
1994/03/09 | 850 | 850 | 840 | 840 | 19,000 |
1994/03/08 | 850 | 863 | 845 | 850 | 106,000 |
1994/03/07 | 850 | 850 | 840 | 840 | 34,000 |
1994/03/04 | 836 | 850 | 825 | 850 | 218,000 |
1994/03/03 | 850 | 850 | 836 | 836 | 22,000 |
1994/03/02 | 859 | 869 | 855 | 855 | 45,000 |
1994/03/01 | 850 | 860 | 845 | 859 | 48,000 |
1994/02/28 | 850 | 850 | 843 | 843 | 33,000 |
1994/02/25 | 839 | 850 | 838 | 850 | 24,000 |
1994/02/24 | 840 | 845 | 830 | 840 | 58,000 |
1994/02/23 | 830 | 840 | 830 | 830 | 39,000 |
1994/02/22 | 836 | 841 | 830 | 830 | 34,000 |
1994/02/21 | 830 | 830 | 820 | 830 | 91,000 |
1994/02/18 | 839 | 839 | 821 | 830 | 66,000 |
1994/02/17 | 841 | 842 | 830 | 830 | 84,000 |
1994/02/16 | 826 | 860 | 820 | 860 | 116,000 |
1994/02/15 | 820 | 820 | 810 | 820 | 118,000 |
1994/02/14 | 830 | 851 | 830 | 840 | 40,000 |
1994/02/10 | 835 | 840 | 818 | 820 | 58,000 |
1994/02/09 | 864 | 864 | 835 | 840 | 107,000 |
1994/02/08 | 864 | 868 | 864 | 864 | 66,000 |
1994/02/07 | 851 | 864 | 851 | 864 | 31,000 |
1994/02/04 | 850 | 859 | 831 | 831 | 24,000 |
1994/02/03 | 864 | 870 | 850 | 850 | 101,000 |
1994/02/02 | 878 | 878 | 850 | 857 | 94,000 |
1994/02/01 | 876 | 885 | 868 | 868 | 145,000 |
1994/01/31 | 860 | 866 | 850 | 866 | 215,000 |
1994/01/28 | 790 | 805 | 787 | 790 | 77,000 |
1994/01/27 | 830 | 832 | 810 | 812 | 69,000 |
1994/01/26 | 821 | 839 | 821 | 830 | 66,000 |
1994/01/25 | 800 | 830 | 800 | 830 | 54,000 |
1994/01/24 | 780 | 790 | 780 | 790 | 41,000 |
1994/01/21 | 820 | 840 | 811 | 840 | 93,000 |
1994/01/20 | 842 | 842 | 805 | 811 | 242,000 |
1994/01/19 | 820 | 829 | 820 | 822 | 69,000 |
1994/01/18 | 814 | 830 | 814 | 821 | 28,000 |
1994/01/17 | 805 | 824 | 796 | 824 | 51,000 |
1994/01/14 | 796 | 796 | 791 | 795 | 92,000 |
1994/01/13 | 810 | 820 | 791 | 795 | 164,000 |
1994/01/12 | 784 | 800 | 782 | 800 | 117,000 |
1994/01/11 | 787 | 810 | 777 | 780 | 237,000 |
1994/01/10 | 730 | 777 | 730 | 777 | 142,000 |
1994/01/07 | 739 | 739 | 715 | 720 | 39,000 |
1994/01/06 | 750 | 751 | 749 | 750 | 28,000 |
1994/01/05 | 749 | 758 | 749 | 758 | 28,000 |
1994/01/04 | 761 | 761 | 759 | 759 | 9,000 |