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 |
---|---|---|---|---|---|
1995/12/29 | 556 | 570 | 556 | 570 | 30,000 |
1995/12/28 | 566 | 570 | 556 | 556 | 61,000 |
1995/12/27 | 555 | 560 | 554 | 560 | 68,000 |
1995/12/26 | 555 | 555 | 548 | 554 | 22,000 |
1995/12/25 | 553 | 555 | 545 | 551 | 21,000 |
1995/12/22 | 560 | 560 | 542 | 543 | 82,000 |
1995/12/21 | 546 | 566 | 546 | 557 | 35,000 |
1995/12/20 | 555 | 555 | 546 | 550 | 51,000 |
1995/12/19 | 572 | 572 | 540 | 545 | 106,000 |
1995/12/18 | 570 | 575 | 570 | 572 | 93,000 |
1995/12/15 | 590 | 590 | 570 | 570 | 117,000 |
1995/12/14 | 555 | 588 | 555 | 588 | 215,000 |
1995/12/13 | 564 | 569 | 540 | 540 | 160,000 |
1995/12/12 | 550 | 565 | 550 | 564 | 156,000 |
1995/12/11 | 530 | 531 | 525 | 531 | 102,000 |
1995/12/08 | 533 | 538 | 530 | 530 | 86,000 |
1995/12/07 | 530 | 538 | 530 | 533 | 42,000 |
1995/12/06 | 538 | 538 | 527 | 530 | 20,000 |
1995/12/05 | 530 | 540 | 522 | 540 | 20,000 |
1995/12/04 | 544 | 544 | 520 | 520 | 97,000 |
1995/12/01 | 535 | 544 | 531 | 544 | 29,000 |
1995/11/30 | 540 | 540 | 530 | 530 | 35,000 |
1995/11/29 | 545 | 548 | 527 | 530 | 63,000 |
1995/11/28 | 541 | 548 | 541 | 548 | 11,000 |
1995/11/27 | 548 | 548 | 541 | 545 | 33,000 |
1995/11/24 | 525 | 540 | 520 | 540 | 60,000 |
1995/11/22 | 525 | 525 | 525 | 525 | 12,000 |
1995/11/21 | 525 | 525 | 525 | 525 | 15,000 |
1995/11/20 | 540 | 546 | 535 | 535 | 20,000 |
1995/11/17 | 540 | 540 | 520 | 520 | 12,000 |
1995/11/16 | 515 | 520 | 515 | 520 | 33,000 |
1995/11/15 | 539 | 539 | 530 | 530 | 9,000 |
1995/11/14 | 530 | 540 | 530 | 539 | 16,000 |
1995/11/13 | 520 | 530 | 511 | 530 | 28,000 |
1995/11/10 | 559 | 560 | 538 | 540 | 53,000 |
1995/11/09 | 572 | 577 | 560 | 560 | 127,000 |
1995/11/08 | 574 | 590 | 567 | 582 | 517,000 |
1995/11/07 | 545 | 565 | 537 | 563 | 112,000 |
1995/11/06 | 530 | 535 | 516 | 535 | 34,000 |
1995/11/02 | 500 | 545 | 500 | 530 | 112,000 |
1995/11/01 | 500 | 501 | 498 | 498 | 11,000 |
1995/10/31 | 500 | 510 | 500 | 510 | 10,000 |
1995/10/30 | 501 | 501 | 501 | 501 | 7,000 |
1995/10/27 | 505 | 505 | 501 | 501 | 44,000 |
1995/10/26 | 511 | 511 | 505 | 506 | 20,000 |
1995/10/25 | 521 | 521 | 510 | 510 | 43,000 |
1995/10/24 | 525 | 525 | 511 | 511 | 21,000 |
1995/10/23 | 512 | 521 | 512 | 515 | 21,000 |
1995/10/20 | 517 | 517 | 511 | 511 | 26,000 |
1995/10/19 | 516 | 518 | 515 | 516 | 17,000 |
1995/10/18 | 515 | 518 | 512 | 515 | 23,000 |
1995/10/17 | 530 | 530 | 510 | 513 | 14,000 |
1995/10/16 | 525 | 530 | 520 | 530 | 69,000 |
1995/10/13 | 541 | 541 | 535 | 535 | 22,000 |
1995/10/12 | 535 | 555 | 534 | 541 | 54,000 |
1995/10/11 | 532 | 534 | 532 | 534 | 15,000 |
1995/10/09 | 550 | 550 | 541 | 542 | 42,000 |
1995/10/06 | 523 | 542 | 523 | 531 | 11,000 |
1995/10/05 | 524 | 526 | 522 | 522 | 11,000 |
1995/10/04 | 522 | 524 | 520 | 522 | 39,000 |
1995/10/03 | 530 | 530 | 528 | 528 | 32,000 |
1995/10/02 | 548 | 548 | 530 | 530 | 21,000 |
1995/09/29 | 520 | 548 | 520 | 547 | 62,000 |
1995/09/28 | 519 | 522 | 519 | 520 | 28,000 |
1995/09/27 | 519 | 520 | 510 | 512 | 27,000 |
1995/09/26 | 515 | 540 | 515 | 520 | 60,000 |
1995/09/25 | 510 | 520 | 510 | 511 | 50,000 |
1995/09/22 | 530 | 530 | 520 | 530 | 50,000 |
1995/09/21 | 560 | 560 | 540 | 540 | 40,000 |
1995/09/20 | 564 | 569 | 560 | 560 | 66,000 |
1995/09/19 | 560 | 565 | 560 | 564 | 80,000 |
1995/09/18 | 557 | 570 | 557 | 560 | 99,000 |
1995/09/14 | 579 | 580 | 555 | 568 | 106,000 |
1995/09/13 | 589 | 589 | 570 | 580 | 154,000 |
1995/09/12 | 565 | 580 | 560 | 579 | 166,000 |
1995/09/11 | 553 | 556 | 540 | 545 | 285,000 |
1995/09/08 | 536 | 544 | 530 | 543 | 87,000 |
1995/09/07 | 506 | 510 | 504 | 506 | 30,000 |
1995/09/06 | 512 | 523 | 510 | 510 | 34,000 |
1995/09/05 | 511 | 520 | 506 | 510 | 26,000 |
1995/09/04 | 517 | 517 | 510 | 510 | 42,000 |
1995/09/01 | 511 | 519 | 511 | 516 | 28,000 |
1995/08/31 | 535 | 535 | 528 | 530 | 30,000 |
1995/08/30 | 551 | 563 | 535 | 536 | 65,000 |
1995/08/29 | 545 | 556 | 526 | 555 | 109,000 |
1995/08/28 | 565 | 565 | 540 | 545 | 107,000 |
1995/08/25 | 573 | 582 | 555 | 566 | 484,000 |
1995/08/24 | 491 | 546 | 487 | 543 | 204,000 |
1995/08/23 | 496 | 500 | 491 | 491 | 52,000 |
1995/08/22 | 494 | 500 | 491 | 499 | 78,000 |
1995/08/21 | 512 | 512 | 494 | 494 | 41,000 |
1995/08/18 | 500 | 510 | 500 | 508 | 45,000 |
1995/08/17 | 500 | 505 | 495 | 505 | 45,000 |
1995/08/16 | 500 | 509 | 498 | 498 | 114,000 |
1995/08/15 | 497 | 498 | 488 | 489 | 101,000 |
1995/08/14 | 490 | 492 | 487 | 492 | 22,000 |
1995/08/11 | 468 | 476 | 468 | 472 | 14,000 |
1995/08/10 | 452 | 464 | 452 | 464 | 45,000 |
1995/08/09 | 453 | 453 | 446 | 453 | 26,000 |
1995/08/08 | 451 | 455 | 441 | 453 | 17,000 |
1995/08/07 | 463 | 463 | 445 | 450 | 44,000 |
1995/08/04 | 465 | 465 | 458 | 458 | 16,000 |
1995/08/03 | 455 | 465 | 455 | 461 | 64,000 |
1995/08/02 | 455 | 458 | 453 | 457 | 20,000 |
1995/08/01 | 465 | 465 | 457 | 458 | 19,000 |
1995/07/31 | 455 | 466 | 455 | 466 | 28,000 |
1995/07/28 | 463 | 473 | 462 | 463 | 20,000 |
1995/07/27 | 472 | 472 | 463 | 463 | 30,000 |
1995/07/26 | 470 | 472 | 464 | 470 | 17,000 |
1995/07/25 | 482 | 482 | 471 | 471 | 21,000 |
1995/07/24 | 485 | 485 | 477 | 477 | 16,000 |
1995/07/21 | 473 | 475 | 473 | 475 | 13,000 |
1995/07/20 | 480 | 480 | 467 | 470 | 23,000 |
1995/07/19 | 490 | 490 | 479 | 479 | 15,000 |
1995/07/18 | 514 | 514 | 491 | 491 | 23,000 |
1995/07/17 | 489 | 509 | 489 | 509 | 16,000 |
1995/07/14 | 490 | 505 | 490 | 490 | 30,000 |
1995/07/13 | 510 | 510 | 487 | 488 | 43,000 |
1995/07/12 | 480 | 510 | 480 | 510 | 94,000 |
1995/07/11 | 460 | 480 | 460 | 480 | 103,000 |
1995/07/10 | 462 | 468 | 455 | 455 | 78,000 |
1995/07/07 | 447 | 450 | 443 | 447 | 66,000 |
1995/07/06 | 427 | 430 | 425 | 430 | 60,000 |
1995/07/05 | 420 | 420 | 417 | 417 | 27,000 |
1995/07/04 | 408 | 415 | 408 | 415 | 16,000 |
1995/07/03 | 406 | 408 | 398 | 398 | 31,000 |
1995/06/30 | 410 | 410 | 405 | 408 | 13,000 |
1995/06/29 | 420 | 421 | 409 | 410 | 43,000 |
1995/06/28 | 417 | 421 | 416 | 416 | 30,000 |
1995/06/27 | 429 | 432 | 420 | 420 | 37,000 |
1995/06/26 | 434 | 434 | 427 | 430 | 51,000 |
1995/06/23 | 415 | 429 | 415 | 429 | 16,000 |
1995/06/22 | 395 | 399 | 393 | 399 | 22,000 |
1995/06/21 | 391 | 395 | 390 | 390 | 48,000 |
1995/06/20 | 400 | 400 | 392 | 392 | 2,000 |
1995/06/19 | 390 | 390 | 390 | 390 | 7,000 |
1995/06/16 | 381 | 383 | 380 | 380 | 46,000 |
1995/06/15 | 385 | 385 | 381 | 381 | 7,000 |
1995/06/14 | 394 | 394 | 380 | 390 | 19,000 |
1995/06/13 | 398 | 398 | 390 | 395 | 54,000 |
1995/06/12 | 395 | 397 | 393 | 393 | 43,000 |
1995/06/09 | 417 | 417 | 400 | 400 | 7,000 |
1995/06/08 | 421 | 421 | 420 | 420 | 36,000 |
1995/06/07 | 426 | 428 | 426 | 426 | 15,000 |
1995/06/06 | 434 | 436 | 428 | 428 | 31,000 |
1995/06/05 | 430 | 430 | 426 | 427 | 9,000 |
1995/06/02 | 435 | 435 | 430 | 430 | 4,000 |
1995/06/01 | 435 | 435 | 425 | 425 | 5,000 |
1995/05/31 | 440 | 445 | 435 | 435 | 54,000 |
1995/05/30 | 440 | 445 | 440 | 445 | 63,000 |
1995/05/29 | 430 | 440 | 430 | 440 | 35,000 |
1995/05/26 | 435 | 435 | 425 | 430 | 46,000 |
1995/05/25 | 435 | 435 | 420 | 425 | 22,000 |
1995/05/24 | 429 | 429 | 420 | 420 | 6,000 |
1995/05/23 | 430 | 435 | 429 | 435 | 16,000 |
1995/05/22 | 445 | 445 | 430 | 430 | 15,000 |
1995/05/19 | 439 | 440 | 431 | 440 | 14,000 |
1995/05/18 | 446 | 446 | 440 | 444 | 64,000 |
1995/05/17 | 459 | 459 | 455 | 455 | 8,000 |
1995/05/16 | 470 | 470 | 455 | 459 | 25,000 |
1995/05/15 | 481 | 481 | 480 | 480 | 8,000 |
1995/05/12 | 488 | 492 | 485 | 485 | 6,000 |
1995/05/11 | 486 | 489 | 485 | 485 | 26,000 |
1995/05/10 | 495 | 495 | 489 | 489 | 5,000 |
1995/05/09 | 492 | 510 | 489 | 495 | 44,000 |
1995/05/08 | 491 | 492 | 491 | 492 | 16,000 |
1995/05/02 | 491 | 501 | 491 | 491 | 19,000 |
1995/05/01 | 493 | 493 | 486 | 486 | 6,000 |
1995/04/28 | 487 | 493 | 487 | 493 | 9,000 |
1995/04/27 | 496 | 496 | 495 | 495 | 10,000 |
1995/04/26 | 495 | 495 | 481 | 481 | 11,000 |
1995/04/25 | 500 | 505 | 500 | 502 | 15,000 |
1995/04/24 | 510 | 510 | 500 | 500 | 15,000 |
1995/04/21 | 500 | 510 | 500 | 510 | 6,000 |
1995/04/20 | 502 | 505 | 495 | 495 | 3,000 |
1995/04/19 | 502 | 502 | 499 | 499 | 7,000 |
1995/04/18 | 498 | 505 | 498 | 502 | 14,000 |
1995/04/17 | 479 | 490 | 477 | 490 | 10,000 |
1995/04/14 | 505 | 505 | 487 | 487 | 22,000 |
1995/04/13 | 506 | 506 | 505 | 505 | 8,000 |
1995/04/12 | 505 | 506 | 505 | 506 | 9,000 |
1995/04/11 | 505 | 506 | 505 | 505 | 13,000 |
1995/04/10 | 504 | 505 | 504 | 505 | 6,000 |
1995/04/07 | 505 | 508 | 505 | 505 | 18,000 |
1995/04/06 | 501 | 505 | 500 | 505 | 14,000 |
1995/04/05 | 489 | 500 | 489 | 500 | 11,000 |
1995/04/04 | 489 | 489 | 480 | 484 | 5,000 |
1995/04/03 | 500 | 500 | 484 | 484 | 10,000 |
1995/03/31 | 495 | 505 | 495 | 505 | 5,000 |
1995/03/30 | 485 | 490 | 485 | 490 | 4,000 |
1995/03/29 | 481 | 484 | 480 | 480 | 38,000 |
1995/03/28 | 480 | 485 | 475 | 480 | 64,000 |
1995/03/27 | 471 | 481 | 471 | 477 | 25,000 |
1995/03/24 | 490 | 490 | 461 | 461 | 35,000 |
1995/03/23 | 500 | 501 | 490 | 495 | 26,000 |
1995/03/22 | 515 | 515 | 501 | 501 | 16,000 |
1995/03/20 | 513 | 515 | 511 | 515 | 12,000 |
1995/03/17 | 535 | 535 | 517 | 525 | 29,000 |
1995/03/16 | 530 | 536 | 525 | 525 | 13,000 |
1995/03/15 | 516 | 516 | 511 | 516 | 8,000 |
1995/03/14 | 550 | 550 | 531 | 531 | 11,000 |
1995/03/13 | 550 | 550 | 534 | 544 | 10,000 |
1995/03/10 | 559 | 559 | 555 | 555 | 26,000 |
1995/03/09 | 560 | 560 | 555 | 559 | 21,000 |
1995/03/08 | 566 | 569 | 556 | 560 | 25,000 |
1995/03/07 | 570 | 570 | 570 | 570 | 5,000 |
1995/03/06 | 580 | 580 | 566 | 566 | 24,000 |
1995/03/03 | 580 | 581 | 580 | 581 | 18,000 |
1995/03/02 | 590 | 590 | 580 | 581 | 22,000 |
1995/03/01 | 590 | 590 | 580 | 589 | 14,000 |
1995/02/28 | 591 | 591 | 580 | 590 | 13,000 |
1995/02/27 | 579 | 590 | 571 | 590 | 10,000 |
1995/02/24 | 615 | 615 | 607 | 610 | 20,000 |
1995/02/23 | 611 | 619 | 610 | 610 | 18,000 |
1995/02/22 | 619 | 621 | 610 | 611 | 12,000 |
1995/02/21 | 621 | 621 | 621 | 621 | 3,000 |
1995/02/20 | 636 | 636 | 636 | 636 | 1,000 |
1995/02/17 | 622 | 645 | 621 | 625 | 21,000 |
1995/02/16 | 620 | 620 | 620 | 620 | 6,000 |
1995/02/15 | 650 | 650 | 645 | 645 | 10,000 |
1995/02/14 | 655 | 660 | 645 | 660 | 6,000 |
1995/02/13 | 660 | 661 | 645 | 645 | 11,000 |
1995/02/10 | 650 | 650 | 650 | 650 | 5,000 |
1995/02/09 | 650 | 665 | 650 | 665 | 11,000 |
1995/02/08 | 665 | 665 | 660 | 660 | 16,000 |
1995/02/07 | 675 | 690 | 670 | 690 | 9,000 |
1995/02/06 | 665 | 672 | 665 | 672 | 7,000 |
1995/02/03 | 663 | 667 | 662 | 665 | 30,000 |
1995/02/02 | 670 | 674 | 660 | 660 | 29,000 |
1995/02/01 | 730 | 730 | 695 | 695 | 75,000 |
1995/01/31 | 775 | 775 | 725 | 725 | 212,000 |
1995/01/30 | 751 | 755 | 751 | 755 | 186,000 |
1995/01/27 | 702 | 703 | 671 | 671 | 43,000 |
1995/01/26 | 690 | 720 | 690 | 704 | 190,000 |
1995/01/25 | 621 | 706 | 621 | 685 | 202,000 |
1995/01/24 | 589 | 620 | 580 | 620 | 39,000 |
1995/01/23 | 629 | 629 | 590 | 590 | 16,000 |
1995/01/20 | 639 | 639 | 621 | 630 | 34,000 |
1995/01/19 | 650 | 677 | 650 | 659 | 151,000 |
1995/01/18 | 665 | 665 | 660 | 660 | 53,000 |
1995/01/17 | 609 | 609 | 600 | 605 | 10,000 |
1995/01/13 | 600 | 610 | 600 | 610 | 16,000 |
1995/01/12 | 590 | 610 | 590 | 610 | 24,000 |
1995/01/11 | 606 | 606 | 600 | 600 | 6,000 |
1995/01/10 | 600 | 600 | 590 | 600 | 43,000 |
1995/01/09 | 610 | 610 | 610 | 610 | 32,000 |
1995/01/06 | 610 | 610 | 610 | 610 | 3,000 |
1995/01/05 | 625 | 625 | 612 | 619 | 10,000 |
1995/01/04 | 625 | 625 | 625 | 625 | 1,000 |