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 |
|---|---|---|---|---|---|
| 1996/12/30 | 465 | 478 | 461 | 478 | 11,000 |
| 1996/12/27 | 454 | 465 | 454 | 460 | 61,000 |
| 1996/12/26 | 476 | 476 | 453 | 453 | 80,000 |
| 1996/12/25 | 475 | 478 | 465 | 466 | 96,000 |
| 1996/12/24 | 500 | 500 | 480 | 480 | 53,000 |
| 1996/12/20 | 515 | 520 | 496 | 500 | 56,000 |
| 1996/12/19 | 525 | 530 | 512 | 512 | 49,000 |
| 1996/12/18 | 554 | 554 | 535 | 540 | 23,000 |
| 1996/12/17 | 563 | 563 | 553 | 556 | 28,000 |
| 1996/12/16 | 555 | 555 | 551 | 553 | 10,000 |
| 1996/12/13 | 540 | 551 | 540 | 550 | 28,000 |
| 1996/12/12 | 570 | 570 | 555 | 555 | 21,000 |
| 1996/12/11 | 570 | 585 | 570 | 571 | 56,000 |
| 1996/12/10 | 576 | 587 | 570 | 570 | 26,000 |
| 1996/12/09 | 570 | 570 | 555 | 556 | 12,000 |
| 1996/12/06 | 560 | 573 | 540 | 540 | 29,000 |
| 1996/12/05 | 546 | 555 | 540 | 545 | 46,000 |
| 1996/12/04 | 554 | 555 | 535 | 536 | 34,000 |
| 1996/12/03 | 565 | 565 | 550 | 560 | 27,000 |
| 1996/12/02 | 555 | 566 | 554 | 565 | 19,000 |
| 1996/11/29 | 562 | 562 | 550 | 556 | 64,000 |
| 1996/11/28 | 595 | 595 | 580 | 580 | 42,000 |
| 1996/11/27 | 599 | 601 | 595 | 595 | 80,000 |
| 1996/11/26 | 594 | 608 | 594 | 600 | 146,000 |
| 1996/11/25 | 591 | 593 | 590 | 593 | 20,000 |
| 1996/11/22 | 590 | 592 | 590 | 590 | 49,000 |
| 1996/11/21 | 588 | 596 | 588 | 590 | 50,000 |
| 1996/11/20 | 595 | 597 | 592 | 595 | 42,000 |
| 1996/11/19 | 590 | 595 | 590 | 592 | 33,000 |
| 1996/11/18 | 609 | 610 | 587 | 587 | 12,000 |
| 1996/11/15 | 612 | 612 | 611 | 612 | 85,000 |
| 1996/11/14 | 611 | 612 | 610 | 610 | 58,000 |
| 1996/11/13 | 610 | 610 | 608 | 610 | 38,000 |
| 1996/11/12 | 610 | 620 | 610 | 614 | 54,000 |
| 1996/11/11 | 606 | 628 | 606 | 607 | 52,000 |
| 1996/11/08 | 610 | 611 | 600 | 600 | 88,000 |
| 1996/11/07 | 630 | 630 | 610 | 610 | 153,000 |
| 1996/11/06 | 599 | 625 | 599 | 623 | 154,000 |
| 1996/11/05 | 585 | 590 | 580 | 590 | 36,000 |
| 1996/11/01 | 565 | 570 | 555 | 565 | 91,000 |
| 1996/10/31 | 566 | 570 | 565 | 570 | 24,000 |
| 1996/10/30 | 577 | 577 | 565 | 566 | 16,000 |
| 1996/10/29 | 565 | 577 | 565 | 576 | 34,000 |
| 1996/10/28 | 574 | 574 | 569 | 569 | 32,000 |
| 1996/10/25 | 581 | 581 | 570 | 574 | 44,000 |
| 1996/10/24 | 582 | 586 | 570 | 571 | 69,000 |
| 1996/10/23 | 595 | 600 | 585 | 586 | 57,000 |
| 1996/10/22 | 600 | 600 | 590 | 591 | 38,000 |
| 1996/10/21 | 600 | 603 | 590 | 603 | 104,000 |
| 1996/10/18 | 577 | 600 | 577 | 590 | 264,000 |
| 1996/10/17 | 565 | 584 | 560 | 575 | 160,000 |
| 1996/10/16 | 566 | 566 | 558 | 564 | 195,000 |
| 1996/10/15 | 552 | 556 | 550 | 556 | 270,000 |
| 1996/10/14 | 562 | 562 | 550 | 550 | 137,000 |
| 1996/10/11 | 563 | 570 | 563 | 567 | 79,000 |
| 1996/10/09 | 587 | 587 | 562 | 562 | 123,000 |
| 1996/10/08 | 604 | 604 | 585 | 587 | 54,000 |
| 1996/10/07 | 608 | 610 | 605 | 605 | 48,000 |
| 1996/10/04 | 606 | 610 | 606 | 606 | 184,000 |
| 1996/10/03 | 613 | 615 | 608 | 612 | 25,000 |
| 1996/10/02 | 615 | 624 | 609 | 609 | 45,000 |
| 1996/10/01 | 609 | 630 | 609 | 617 | 28,000 |
| 1996/09/30 | 615 | 615 | 605 | 605 | 36,000 |
| 1996/09/27 | 635 | 635 | 615 | 620 | 28,000 |
| 1996/09/26 | 615 | 625 | 613 | 615 | 38,000 |
| 1996/09/25 | 610 | 621 | 610 | 611 | 42,000 |
| 1996/09/24 | 634 | 635 | 608 | 608 | 37,000 |
| 1996/09/20 | 615 | 615 | 603 | 608 | 45,000 |
| 1996/09/19 | 605 | 605 | 599 | 605 | 94,000 |
| 1996/09/18 | 639 | 639 | 605 | 605 | 37,000 |
| 1996/09/17 | 630 | 640 | 625 | 634 | 28,000 |
| 1996/09/13 | 600 | 620 | 600 | 620 | 31,000 |
| 1996/09/12 | 606 | 616 | 600 | 600 | 63,000 |
| 1996/09/11 | 615 | 623 | 601 | 606 | 31,000 |
| 1996/09/10 | 626 | 626 | 618 | 623 | 32,000 |
| 1996/09/09 | 649 | 655 | 625 | 627 | 61,000 |
| 1996/09/06 | 668 | 668 | 633 | 634 | 139,000 |
| 1996/09/05 | 633 | 668 | 628 | 659 | 82,000 |
| 1996/09/04 | 670 | 670 | 643 | 643 | 137,000 |
| 1996/09/03 | 700 | 713 | 685 | 685 | 92,000 |
| 1996/09/02 | 720 | 720 | 695 | 695 | 258,000 |
| 1996/08/30 | 720 | 740 | 681 | 690 | 629,000 |
| 1996/08/29 | 647 | 729 | 638 | 720 | 638,000 |
| 1996/08/28 | 615 | 656 | 615 | 648 | 91,000 |
| 1996/08/27 | 611 | 615 | 595 | 595 | 57,000 |
| 1996/08/26 | 621 | 628 | 615 | 615 | 51,000 |
| 1996/08/23 | 638 | 638 | 619 | 621 | 92,000 |
| 1996/08/22 | 630 | 633 | 620 | 628 | 66,000 |
| 1996/08/21 | 600 | 610 | 600 | 610 | 65,000 |
| 1996/08/20 | 590 | 596 | 585 | 596 | 82,000 |
| 1996/08/19 | 564 | 575 | 560 | 575 | 63,000 |
| 1996/08/16 | 565 | 565 | 556 | 564 | 47,000 |
| 1996/08/15 | 559 | 565 | 558 | 565 | 74,000 |
| 1996/08/14 | 550 | 552 | 549 | 549 | 90,000 |
| 1996/08/13 | 550 | 555 | 525 | 549 | 59,000 |
| 1996/08/12 | 550 | 554 | 548 | 550 | 80,000 |
| 1996/08/09 | 571 | 572 | 550 | 560 | 72,000 |
| 1996/08/08 | 585 | 585 | 560 | 565 | 76,000 |
| 1996/08/07 | 600 | 600 | 585 | 585 | 119,000 |
| 1996/08/06 | 609 | 609 | 600 | 600 | 15,000 |
| 1996/08/05 | 601 | 611 | 601 | 610 | 16,000 |
| 1996/08/02 | 607 | 607 | 600 | 600 | 23,000 |
| 1996/08/01 | 587 | 600 | 585 | 600 | 26,000 |
| 1996/07/31 | 600 | 600 | 570 | 585 | 71,000 |
| 1996/07/30 | 611 | 613 | 601 | 601 | 15,000 |
| 1996/07/29 | 622 | 630 | 621 | 630 | 16,000 |
| 1996/07/26 | 621 | 631 | 610 | 610 | 46,000 |
| 1996/07/25 | 625 | 625 | 610 | 618 | 80,000 |
| 1996/07/24 | 618 | 618 | 610 | 610 | 34,000 |
| 1996/07/23 | 635 | 635 | 623 | 625 | 43,000 |
| 1996/07/22 | 647 | 647 | 635 | 640 | 16,000 |
| 1996/07/19 | 645 | 650 | 641 | 641 | 33,000 |
| 1996/07/18 | 640 | 641 | 640 | 641 | 39,000 |
| 1996/07/17 | 647 | 651 | 640 | 640 | 73,000 |
| 1996/07/16 | 640 | 650 | 640 | 646 | 49,000 |
| 1996/07/15 | 670 | 670 | 650 | 650 | 32,000 |
| 1996/07/12 | 680 | 680 | 670 | 671 | 22,000 |
| 1996/07/11 | 680 | 681 | 680 | 680 | 27,000 |
| 1996/07/10 | 684 | 687 | 680 | 680 | 86,000 |
| 1996/07/09 | 692 | 692 | 680 | 680 | 17,000 |
| 1996/07/08 | 695 | 700 | 690 | 691 | 31,000 |
| 1996/07/05 | 708 | 708 | 703 | 704 | 26,000 |
| 1996/07/04 | 703 | 703 | 701 | 701 | 16,000 |
| 1996/07/03 | 705 | 705 | 702 | 703 | 22,000 |
| 1996/07/02 | 707 | 707 | 701 | 701 | 14,000 |
| 1996/07/01 | 701 | 702 | 700 | 700 | 15,000 |
| 1996/06/28 | 698 | 700 | 695 | 695 | 110,000 |
| 1996/06/27 | 706 | 710 | 705 | 705 | 42,000 |
| 1996/06/26 | 706 | 710 | 706 | 710 | 11,000 |
| 1996/06/25 | 710 | 710 | 705 | 705 | 60,000 |
| 1996/06/24 | 730 | 730 | 710 | 710 | 18,000 |
| 1996/06/21 | 721 | 730 | 720 | 730 | 14,000 |
| 1996/06/20 | 721 | 725 | 720 | 720 | 15,000 |
| 1996/06/19 | 730 | 738 | 730 | 735 | 76,000 |
| 1996/06/18 | 739 | 739 | 730 | 737 | 17,000 |
| 1996/06/17 | 718 | 740 | 718 | 730 | 126,000 |
| 1996/06/14 | 705 | 729 | 705 | 729 | 77,000 |
| 1996/06/13 | 724 | 730 | 710 | 725 | 24,000 |
| 1996/06/12 | 694 | 719 | 694 | 705 | 21,000 |
| 1996/06/11 | 700 | 707 | 693 | 693 | 26,000 |
| 1996/06/10 | 726 | 726 | 702 | 703 | 80,000 |
| 1996/06/07 | 700 | 729 | 700 | 720 | 133,000 |
| 1996/06/06 | 680 | 699 | 680 | 685 | 36,000 |
| 1996/06/05 | 680 | 710 | 670 | 670 | 94,000 |
| 1996/06/04 | 665 | 682 | 661 | 680 | 100,000 |
| 1996/06/03 | 702 | 710 | 656 | 665 | 36,000 |
| 1996/05/31 | 700 | 710 | 700 | 702 | 75,000 |
| 1996/05/30 | 715 | 716 | 700 | 700 | 79,000 |
| 1996/05/29 | 711 | 715 | 711 | 715 | 73,000 |
| 1996/05/28 | 715 | 715 | 710 | 714 | 42,000 |
| 1996/05/27 | 725 | 725 | 713 | 715 | 45,000 |
| 1996/05/24 | 768 | 768 | 732 | 735 | 44,000 |
| 1996/05/23 | 779 | 780 | 769 | 769 | 56,000 |
| 1996/05/22 | 773 | 785 | 773 | 785 | 110,000 |
| 1996/05/21 | 778 | 789 | 775 | 781 | 96,000 |
| 1996/05/20 | 775 | 785 | 771 | 775 | 120,000 |
| 1996/05/17 | 745 | 751 | 745 | 745 | 76,000 |
| 1996/05/16 | 721 | 750 | 721 | 745 | 84,000 |
| 1996/05/15 | 711 | 719 | 710 | 717 | 99,000 |
| 1996/05/14 | 722 | 722 | 708 | 711 | 225,000 |
| 1996/05/13 | 730 | 735 | 721 | 721 | 44,000 |
| 1996/05/10 | 747 | 747 | 725 | 728 | 97,000 |
| 1996/05/09 | 757 | 760 | 750 | 750 | 67,000 |
| 1996/05/08 | 759 | 763 | 758 | 760 | 46,000 |
| 1996/05/07 | 763 | 773 | 758 | 760 | 50,000 |
| 1996/05/02 | 762 | 767 | 762 | 763 | 110,000 |
| 1996/05/01 | 765 | 772 | 756 | 760 | 83,000 |
| 1996/04/30 | 765 | 775 | 760 | 762 | 33,000 |
| 1996/04/26 | 760 | 775 | 756 | 775 | 193,000 |
| 1996/04/25 | 786 | 790 | 769 | 770 | 133,000 |
| 1996/04/24 | 785 | 785 | 750 | 756 | 209,000 |
| 1996/04/23 | 808 | 815 | 780 | 785 | 136,000 |
| 1996/04/22 | 830 | 830 | 807 | 807 | 154,000 |
| 1996/04/19 | 830 | 830 | 806 | 820 | 196,000 |
| 1996/04/18 | 811 | 850 | 811 | 815 | 356,000 |
| 1996/04/17 | 860 | 900 | 805 | 805 | 1,141,000 |
| 1996/04/16 | 870 | 937 | 850 | 850 | 2,418,000 |
| 1996/04/15 | 803 | 837 | 797 | 837 | 2,396,000 |
| 1996/04/12 | 713 | 788 | 701 | 786 | 1,787,000 |
| 1996/04/11 | 701 | 720 | 700 | 713 | 301,000 |
| 1996/04/10 | 739 | 739 | 708 | 720 | 772,000 |
| 1996/04/09 | 690 | 740 | 689 | 720 | 1,622,000 |
| 1996/04/08 | 656 | 685 | 651 | 685 | 596,000 |
| 1996/04/05 | 655 | 659 | 640 | 650 | 164,000 |
| 1996/04/04 | 645 | 663 | 641 | 655 | 713,000 |
| 1996/04/03 | 605 | 640 | 605 | 635 | 335,000 |
| 1996/04/02 | 608 | 608 | 598 | 600 | 30,000 |
| 1996/04/01 | 600 | 610 | 591 | 600 | 65,000 |
| 1996/03/29 | 598 | 599 | 595 | 599 | 46,000 |
| 1996/03/28 | 590 | 590 | 578 | 578 | 26,000 |
| 1996/03/27 | 570 | 572 | 568 | 570 | 55,000 |
| 1996/03/26 | 565 | 570 | 565 | 565 | 86,000 |
| 1996/03/25 | 565 | 576 | 565 | 565 | 53,000 |
| 1996/03/22 | 563 | 563 | 563 | 563 | 90,000 |
| 1996/03/21 | 563 | 563 | 562 | 563 | 60,000 |
| 1996/03/19 | 563 | 564 | 562 | 563 | 65,000 |
| 1996/03/18 | 565 | 570 | 563 | 563 | 125,000 |
| 1996/03/15 | 562 | 570 | 562 | 565 | 8,000 |
| 1996/03/14 | 555 | 570 | 555 | 560 | 15,000 |
| 1996/03/13 | 570 | 570 | 555 | 555 | 11,000 |
| 1996/03/12 | 575 | 575 | 570 | 575 | 11,000 |
| 1996/03/11 | 557 | 570 | 553 | 558 | 15,000 |
| 1996/03/08 | 551 | 575 | 551 | 575 | 44,000 |
| 1996/03/07 | 565 | 572 | 564 | 564 | 16,000 |
| 1996/03/06 | 570 | 570 | 564 | 564 | 7,000 |
| 1996/03/05 | 563 | 575 | 563 | 575 | 9,000 |
| 1996/03/04 | 573 | 573 | 561 | 561 | 8,000 |
| 1996/03/01 | 579 | 579 | 560 | 573 | 22,000 |
| 1996/02/29 | 570 | 570 | 565 | 565 | 8,000 |
| 1996/02/28 | 561 | 575 | 561 | 575 | 15,000 |
| 1996/02/27 | 568 | 568 | 560 | 562 | 18,000 |
| 1996/02/26 | 575 | 575 | 565 | 568 | 22,000 |
| 1996/02/23 | 588 | 590 | 562 | 562 | 14,000 |
| 1996/02/22 | 579 | 579 | 570 | 573 | 36,000 |
| 1996/02/21 | 588 | 588 | 578 | 580 | 22,000 |
| 1996/02/20 | 592 | 592 | 577 | 578 | 18,000 |
| 1996/02/19 | 585 | 595 | 575 | 595 | 30,000 |
| 1996/02/16 | 598 | 598 | 579 | 580 | 84,000 |
| 1996/02/15 | 599 | 600 | 595 | 600 | 40,000 |
| 1996/02/14 | 592 | 600 | 590 | 595 | 51,000 |
| 1996/02/13 | 596 | 605 | 592 | 592 | 35,000 |
| 1996/02/09 | 600 | 600 | 591 | 592 | 42,000 |
| 1996/02/08 | 600 | 601 | 591 | 600 | 42,000 |
| 1996/02/07 | 599 | 605 | 599 | 601 | 233,000 |
| 1996/02/06 | 615 | 615 | 605 | 613 | 110,000 |
| 1996/02/05 | 635 | 636 | 615 | 615 | 120,000 |
| 1996/02/02 | 640 | 648 | 632 | 639 | 398,000 |
| 1996/02/01 | 601 | 630 | 600 | 630 | 614,000 |
| 1996/01/31 | 600 | 604 | 595 | 603 | 186,000 |
| 1996/01/30 | 580 | 597 | 580 | 597 | 202,000 |
| 1996/01/29 | 584 | 588 | 574 | 585 | 62,000 |
| 1996/01/26 | 575 | 585 | 574 | 585 | 19,000 |
| 1996/01/25 | 573 | 577 | 572 | 573 | 15,000 |
| 1996/01/24 | 571 | 571 | 571 | 571 | 15,000 |
| 1996/01/23 | 582 | 582 | 571 | 571 | 37,000 |
| 1996/01/22 | 590 | 590 | 571 | 585 | 21,000 |
| 1996/01/19 | 572 | 583 | 572 | 580 | 20,000 |
| 1996/01/18 | 589 | 589 | 575 | 578 | 31,000 |
| 1996/01/17 | 586 | 590 | 585 | 585 | 67,000 |
| 1996/01/16 | 575 | 581 | 575 | 575 | 40,000 |
| 1996/01/12 | 584 | 589 | 575 | 575 | 45,000 |
| 1996/01/11 | 590 | 590 | 575 | 583 | 19,000 |
| 1996/01/10 | 584 | 591 | 570 | 590 | 79,000 |
| 1996/01/09 | 572 | 589 | 572 | 589 | 37,000 |
| 1996/01/08 | 606 | 606 | 590 | 590 | 88,000 |
| 1996/01/05 | 589 | 608 | 585 | 602 | 331,000 |
| 1996/01/04 | 580 | 590 | 580 | 585 | 144,000 |