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 |
---|---|---|---|---|---|
1997/12/30 | 120 | 120 | 105 | 105 | 13,000 |
1997/12/29 | 110 | 110 | 101 | 104 | 34,000 |
1997/12/26 | 119 | 120 | 119 | 120 | 20,000 |
1997/12/25 | 116 | 122 | 105 | 120 | 54,000 |
1997/12/24 | 120 | 120 | 115 | 117 | 34,000 |
1997/12/22 | 117 | 122 | 112 | 120 | 40,000 |
1997/12/19 | 150 | 150 | 127 | 127 | 37,000 |
1997/12/18 | 165 | 165 | 148 | 148 | 50,000 |
1997/12/17 | 149 | 155 | 149 | 155 | 17,000 |
1997/12/16 | 156 | 160 | 149 | 150 | 53,000 |
1997/12/15 | 159 | 159 | 150 | 154 | 17,000 |
1997/12/12 | 151 | 155 | 150 | 150 | 31,000 |
1997/12/11 | 162 | 163 | 147 | 151 | 40,000 |
1997/12/10 | 173 | 178 | 160 | 160 | 25,000 |
1997/12/09 | 184 | 184 | 183 | 183 | 12,000 |
1997/12/08 | 184 | 185 | 179 | 179 | 4,000 |
1997/12/05 | 175 | 185 | 175 | 185 | 49,000 |
1997/12/04 | 160 | 173 | 160 | 173 | 13,000 |
1997/12/03 | 165 | 175 | 165 | 175 | 8,000 |
1997/12/02 | 165 | 180 | 165 | 170 | 15,000 |
1997/12/01 | 155 | 165 | 155 | 165 | 20,000 |
1997/11/28 | 164 | 170 | 160 | 160 | 21,000 |
1997/11/27 | 150 | 155 | 145 | 155 | 44,000 |
1997/11/26 | 165 | 165 | 141 | 145 | 43,000 |
1997/11/25 | 191 | 191 | 170 | 170 | 50,000 |
1997/11/21 | 190 | 195 | 190 | 191 | 14,000 |
1997/11/20 | 195 | 210 | 195 | 195 | 15,000 |
1997/11/19 | 198 | 205 | 198 | 205 | 30,000 |
1997/11/18 | 204 | 210 | 197 | 210 | 18,000 |
1997/11/17 | 195 | 210 | 195 | 205 | 24,000 |
1997/11/14 | 200 | 200 | 196 | 198 | 15,000 |
1997/11/13 | 196 | 199 | 195 | 195 | 15,000 |
1997/11/12 | 210 | 210 | 200 | 200 | 7,000 |
1997/11/11 | 195 | 195 | 190 | 190 | 10,000 |
1997/11/10 | 186 | 190 | 185 | 190 | 22,000 |
1997/11/07 | 196 | 196 | 186 | 186 | 23,000 |
1997/11/06 | 202 | 202 | 190 | 191 | 68,000 |
1997/11/05 | 215 | 215 | 201 | 201 | 21,000 |
1997/11/04 | 212 | 214 | 212 | 214 | 25,000 |
1997/10/31 | 215 | 215 | 206 | 210 | 18,000 |
1997/10/30 | 215 | 216 | 210 | 210 | 21,000 |
1997/10/29 | 210 | 213 | 210 | 210 | 30,000 |
1997/10/28 | 197 | 200 | 195 | 198 | 23,000 |
1997/10/27 | 215 | 215 | 214 | 215 | 9,000 |
1997/10/24 | 213 | 220 | 212 | 220 | 12,000 |
1997/10/23 | 220 | 223 | 210 | 213 | 40,000 |
1997/10/22 | 202 | 210 | 202 | 210 | 31,000 |
1997/10/21 | 198 | 205 | 198 | 202 | 24,000 |
1997/10/20 | 203 | 203 | 198 | 198 | 16,000 |
1997/10/17 | 208 | 208 | 200 | 200 | 68,000 |
1997/10/16 | 205 | 211 | 205 | 211 | 18,000 |
1997/10/15 | 183 | 211 | 183 | 210 | 32,000 |
1997/10/14 | 176 | 185 | 175 | 180 | 96,000 |
1997/10/13 | 176 | 176 | 172 | 172 | 53,000 |
1997/10/09 | 226 | 226 | 221 | 226 | 5,000 |
1997/10/08 | 227 | 228 | 227 | 227 | 18,000 |
1997/10/07 | 227 | 227 | 226 | 226 | 4,000 |
1997/10/06 | 208 | 218 | 208 | 218 | 14,000 |
1997/10/03 | 202 | 210 | 202 | 205 | 10,000 |
1997/10/02 | 220 | 220 | 205 | 205 | 22,000 |
1997/10/01 | 210 | 220 | 207 | 218 | 23,000 |
1997/09/30 | 200 | 205 | 200 | 205 | 60,000 |
1997/09/29 | 222 | 222 | 200 | 203 | 87,000 |
1997/09/26 | 240 | 242 | 212 | 220 | 30,000 |
1997/09/25 | 255 | 255 | 250 | 250 | 34,000 |
1997/09/24 | 255 | 255 | 250 | 255 | 13,000 |
1997/09/22 | 261 | 263 | 259 | 259 | 58,000 |
1997/09/19 | 269 | 269 | 260 | 261 | 22,000 |
1997/09/18 | 261 | 270 | 260 | 270 | 63,000 |
1997/09/17 | 290 | 290 | 275 | 275 | 54,000 |
1997/09/16 | 301 | 301 | 290 | 290 | 19,000 |
1997/09/12 | 301 | 305 | 301 | 305 | 24,000 |
1997/09/11 | 322 | 322 | 320 | 320 | 19,000 |
1997/09/10 | 330 | 330 | 323 | 325 | 15,000 |
1997/09/09 | 335 | 335 | 330 | 330 | 8,000 |
1997/09/08 | 321 | 336 | 321 | 335 | 11,000 |
1997/09/05 | 330 | 330 | 328 | 328 | 18,000 |
1997/09/04 | 334 | 334 | 328 | 328 | 16,000 |
1997/09/03 | 335 | 336 | 335 | 335 | 18,000 |
1997/09/02 | 336 | 336 | 330 | 330 | 9,000 |
1997/08/29 | 331 | 336 | 331 | 336 | 5,000 |
1997/08/28 | 336 | 336 | 336 | 336 | 3,000 |
1997/08/27 | 350 | 350 | 336 | 336 | 7,000 |
1997/08/26 | 336 | 336 | 336 | 336 | 17,000 |
1997/08/25 | 335 | 350 | 335 | 336 | 9,000 |
1997/08/22 | 333 | 333 | 332 | 332 | 4,000 |
1997/08/21 | 330 | 330 | 328 | 330 | 23,000 |
1997/08/20 | 335 | 335 | 335 | 335 | 14,000 |
1997/08/19 | 362 | 362 | 350 | 350 | 11,000 |
1997/08/18 | 362 | 362 | 362 | 362 | 4,000 |
1997/08/15 | 350 | 350 | 346 | 347 | 5,000 |
1997/08/14 | 355 | 355 | 350 | 350 | 17,000 |
1997/08/13 | 350 | 355 | 350 | 355 | 41,000 |
1997/08/12 | 327 | 350 | 327 | 350 | 32,000 |
1997/08/11 | 333 | 335 | 320 | 320 | 33,000 |
1997/08/08 | 330 | 338 | 320 | 338 | 31,000 |
1997/08/07 | 335 | 337 | 332 | 332 | 14,000 |
1997/08/06 | 340 | 340 | 338 | 338 | 31,000 |
1997/08/05 | 331 | 340 | 330 | 340 | 34,000 |
1997/08/04 | 340 | 350 | 331 | 332 | 178,000 |
1997/08/01 | 350 | 350 | 350 | 350 | 18,000 |
1997/07/31 | 357 | 357 | 350 | 350 | 13,000 |
1997/07/30 | 376 | 377 | 350 | 352 | 32,000 |
1997/07/29 | 381 | 382 | 375 | 375 | 17,000 |
1997/07/28 | 389 | 389 | 380 | 380 | 29,000 |
1997/07/25 | 389 | 390 | 385 | 390 | 27,000 |
1997/07/24 | 381 | 384 | 381 | 384 | 7,000 |
1997/07/23 | 385 | 391 | 381 | 384 | 17,000 |
1997/07/22 | 385 | 386 | 384 | 386 | 4,000 |
1997/07/18 | 383 | 383 | 380 | 381 | 21,000 |
1997/07/17 | 402 | 402 | 383 | 383 | 23,000 |
1997/07/16 | 402 | 405 | 400 | 400 | 24,000 |
1997/07/15 | 406 | 407 | 402 | 405 | 15,000 |
1997/07/14 | 412 | 420 | 405 | 407 | 22,000 |
1997/07/11 | 403 | 409 | 403 | 409 | 18,000 |
1997/07/10 | 405 | 406 | 401 | 401 | 27,000 |
1997/07/09 | 408 | 410 | 408 | 410 | 15,000 |
1997/07/08 | 419 | 419 | 407 | 407 | 23,000 |
1997/07/07 | 435 | 435 | 420 | 420 | 100,000 |
1997/07/04 | 435 | 437 | 430 | 431 | 19,000 |
1997/07/03 | 435 | 435 | 430 | 430 | 46,000 |
1997/07/02 | 428 | 435 | 428 | 435 | 25,000 |
1997/07/01 | 430 | 430 | 426 | 427 | 33,000 |
1997/06/30 | 432 | 436 | 426 | 426 | 31,000 |
1997/06/27 | 440 | 440 | 430 | 430 | 16,000 |
1997/06/26 | 445 | 457 | 445 | 445 | 34,000 |
1997/06/25 | 438 | 448 | 435 | 448 | 36,000 |
1997/06/24 | 435 | 435 | 425 | 431 | 33,000 |
1997/06/23 | 449 | 449 | 434 | 442 | 27,000 |
1997/06/20 | 463 | 463 | 448 | 449 | 34,000 |
1997/06/19 | 455 | 467 | 455 | 463 | 35,000 |
1997/06/18 | 478 | 478 | 465 | 465 | 82,000 |
1997/06/17 | 485 | 485 | 478 | 482 | 72,000 |
1997/06/16 | 477 | 490 | 477 | 486 | 130,000 |
1997/06/13 | 480 | 480 | 471 | 471 | 125,000 |
1997/06/12 | 471 | 480 | 470 | 474 | 162,000 |
1997/06/11 | 475 | 487 | 460 | 461 | 224,000 |
1997/06/10 | 453 | 476 | 446 | 473 | 299,000 |
1997/06/09 | 450 | 455 | 448 | 452 | 131,000 |
1997/06/06 | 431 | 450 | 431 | 441 | 206,000 |
1997/06/05 | 416 | 425 | 415 | 421 | 48,000 |
1997/06/04 | 418 | 419 | 406 | 415 | 33,000 |
1997/06/03 | 409 | 420 | 409 | 420 | 27,000 |
1997/06/02 | 408 | 408 | 403 | 408 | 12,000 |
1997/05/30 | 408 | 408 | 405 | 408 | 37,000 |
1997/05/29 | 414 | 414 | 406 | 413 | 21,000 |
1997/05/28 | 405 | 414 | 404 | 414 | 51,000 |
1997/05/27 | 413 | 413 | 405 | 405 | 17,000 |
1997/05/26 | 411 | 415 | 411 | 414 | 36,000 |
1997/05/23 | 444 | 444 | 431 | 431 | 39,000 |
1997/05/22 | 440 | 445 | 435 | 445 | 80,000 |
1997/05/21 | 435 | 448 | 434 | 439 | 169,000 |
1997/05/20 | 421 | 440 | 421 | 430 | 145,000 |
1997/05/19 | 399 | 416 | 399 | 416 | 88,000 |
1997/05/16 | 400 | 405 | 395 | 400 | 34,000 |
1997/05/15 | 401 | 404 | 395 | 400 | 20,000 |
1997/05/14 | 397 | 400 | 395 | 400 | 19,000 |
1997/05/13 | 397 | 404 | 395 | 400 | 91,000 |
1997/05/12 | 397 | 397 | 395 | 397 | 23,000 |
1997/05/09 | 395 | 398 | 395 | 395 | 112,000 |
1997/05/08 | 382 | 390 | 379 | 390 | 26,000 |
1997/05/07 | 394 | 394 | 381 | 382 | 75,000 |
1997/05/06 | 394 | 394 | 390 | 391 | 109,000 |
1997/05/02 | 384 | 384 | 375 | 378 | 410,000 |
1997/05/01 | 395 | 395 | 390 | 390 | 40,000 |
1997/04/30 | 383 | 390 | 378 | 390 | 44,000 |
1997/04/28 | 385 | 385 | 376 | 379 | 24,000 |
1997/04/25 | 382 | 390 | 382 | 385 | 33,000 |
1997/04/24 | 404 | 404 | 382 | 382 | 29,000 |
1997/04/23 | 410 | 420 | 405 | 405 | 43,000 |
1997/04/22 | 400 | 410 | 400 | 410 | 23,000 |
1997/04/21 | 405 | 407 | 398 | 400 | 39,000 |
1997/04/18 | 347 | 378 | 347 | 375 | 41,000 |
1997/04/17 | 345 | 345 | 337 | 345 | 53,000 |
1997/04/16 | 328 | 332 | 328 | 330 | 18,000 |
1997/04/15 | 321 | 326 | 320 | 326 | 34,000 |
1997/04/14 | 321 | 329 | 320 | 326 | 42,000 |
1997/04/11 | 342 | 342 | 320 | 320 | 55,000 |
1997/04/10 | 350 | 354 | 345 | 345 | 35,000 |
1997/04/09 | 350 | 350 | 345 | 350 | 25,000 |
1997/04/08 | 370 | 370 | 349 | 350 | 39,000 |
1997/04/07 | 381 | 381 | 370 | 371 | 19,000 |
1997/04/04 | 390 | 390 | 380 | 380 | 58,000 |
1997/04/03 | 392 | 395 | 392 | 395 | 12,000 |
1997/04/02 | 381 | 390 | 381 | 390 | 31,000 |
1997/04/01 | 395 | 395 | 373 | 380 | 29,000 |
1997/03/31 | 400 | 400 | 398 | 398 | 19,000 |
1997/03/28 | 409 | 410 | 405 | 405 | 10,000 |
1997/03/27 | 414 | 417 | 410 | 416 | 24,000 |
1997/03/26 | 421 | 426 | 417 | 419 | 19,000 |
1997/03/25 | 412 | 426 | 412 | 420 | 51,000 |
1997/03/24 | 415 | 421 | 415 | 420 | 28,000 |
1997/03/21 | 410 | 420 | 410 | 420 | 23,000 |
1997/03/19 | 410 | 415 | 401 | 410 | 61,000 |
1997/03/18 | 400 | 407 | 400 | 407 | 20,000 |
1997/03/17 | 404 | 409 | 399 | 409 | 29,000 |
1997/03/14 | 395 | 400 | 395 | 399 | 29,000 |
1997/03/13 | 410 | 410 | 395 | 395 | 43,000 |
1997/03/12 | 412 | 413 | 407 | 410 | 27,000 |
1997/03/11 | 415 | 415 | 412 | 413 | 21,000 |
1997/03/10 | 412 | 420 | 412 | 412 | 15,000 |
1997/03/07 | 419 | 419 | 412 | 412 | 14,000 |
1997/03/06 | 420 | 420 | 416 | 416 | 20,000 |
1997/03/05 | 420 | 421 | 416 | 418 | 36,000 |
1997/03/04 | 419 | 425 | 419 | 420 | 24,000 |
1997/03/03 | 420 | 421 | 415 | 419 | 39,000 |
1997/02/28 | 424 | 424 | 421 | 421 | 74,000 |
1997/02/27 | 429 | 429 | 425 | 426 | 34,000 |
1997/02/26 | 430 | 435 | 421 | 428 | 34,000 |
1997/02/25 | 430 | 439 | 428 | 428 | 43,000 |
1997/02/24 | 420 | 430 | 420 | 428 | 50,000 |
1997/02/21 | 421 | 425 | 416 | 417 | 272,000 |
1997/02/20 | 420 | 425 | 419 | 421 | 36,000 |
1997/02/19 | 420 | 420 | 419 | 419 | 36,000 |
1997/02/18 | 420 | 430 | 420 | 421 | 239,000 |
1997/02/17 | 420 | 420 | 416 | 420 | 14,000 |
1997/02/14 | 415 | 415 | 400 | 405 | 60,000 |
1997/02/13 | 424 | 424 | 420 | 420 | 38,000 |
1997/02/12 | 430 | 433 | 420 | 420 | 19,000 |
1997/02/10 | 439 | 448 | 431 | 431 | 28,000 |
1997/02/07 | 441 | 442 | 440 | 440 | 22,000 |
1997/02/06 | 450 | 450 | 440 | 440 | 9,000 |
1997/02/05 | 470 | 470 | 450 | 450 | 14,000 |
1997/02/04 | 460 | 465 | 460 | 465 | 21,000 |
1997/02/03 | 450 | 460 | 450 | 460 | 14,000 |
1997/01/31 | 450 | 451 | 450 | 450 | 4,000 |
1997/01/30 | 450 | 450 | 440 | 440 | 9,000 |
1997/01/29 | 435 | 440 | 425 | 440 | 16,000 |
1997/01/28 | 430 | 445 | 430 | 435 | 24,000 |
1997/01/27 | 440 | 445 | 430 | 431 | 21,000 |
1997/01/24 | 460 | 462 | 442 | 442 | 24,000 |
1997/01/23 | 471 | 471 | 450 | 452 | 18,000 |
1997/01/22 | 460 | 469 | 450 | 469 | 12,000 |
1997/01/21 | 456 | 460 | 450 | 455 | 15,000 |
1997/01/20 | 476 | 476 | 460 | 460 | 15,000 |
1997/01/17 | 465 | 485 | 461 | 475 | 35,000 |
1997/01/16 | 450 | 460 | 450 | 460 | 5,000 |
1997/01/14 | 443 | 454 | 430 | 454 | 33,000 |
1997/01/13 | 424 | 425 | 410 | 420 | 22,000 |
1997/01/10 | 420 | 430 | 420 | 430 | 80,000 |
1997/01/09 | 451 | 453 | 440 | 450 | 35,000 |
1997/01/08 | 452 | 459 | 451 | 459 | 54,000 |
1997/01/07 | 478 | 479 | 451 | 451 | 41,000 |
1997/01/06 | 471 | 478 | 471 | 478 | 10,000 |