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 |
---|---|---|---|---|---|
1998/12/30 | 116 | 120 | 116 | 120 | 10,000 |
1998/12/29 | 115 | 116 | 115 | 116 | 9,000 |
1998/12/28 | 110 | 115 | 106 | 115 | 19,000 |
1998/12/25 | 119 | 120 | 115 | 115 | 25,000 |
1998/12/24 | 115 | 116 | 106 | 106 | 39,000 |
1998/12/22 | 120 | 120 | 115 | 115 | 10,000 |
1998/12/21 | 120 | 120 | 120 | 120 | 5,000 |
1998/12/18 | 120 | 125 | 120 | 121 | 7,000 |
1998/12/17 | 125 | 125 | 125 | 125 | 8,000 |
1998/12/16 | 126 | 126 | 125 | 126 | 4,000 |
1998/12/15 | 125 | 129 | 125 | 129 | 4,000 |
1998/12/14 | 132 | 132 | 130 | 130 | 6,000 |
1998/12/11 | 142 | 142 | 132 | 132 | 27,000 |
1998/12/10 | 142 | 142 | 142 | 142 | 3,000 |
1998/12/09 | 140 | 143 | 140 | 142 | 7,000 |
1998/12/08 | 139 | 149 | 138 | 149 | 27,000 |
1998/12/07 | 139 | 139 | 139 | 139 | 6,000 |
1998/12/04 | 143 | 147 | 143 | 144 | 41,000 |
1998/12/03 | 139 | 139 | 139 | 139 | 2,000 |
1998/12/02 | 147 | 149 | 140 | 140 | 25,000 |
1998/12/01 | 137 | 152 | 136 | 147 | 41,000 |
1998/11/30 | 137 | 139 | 137 | 139 | 7,000 |
1998/11/27 | 136 | 137 | 136 | 137 | 13,000 |
1998/11/26 | 145 | 145 | 135 | 135 | 15,000 |
1998/11/25 | 135 | 142 | 135 | 142 | 17,000 |
1998/11/24 | 126 | 130 | 126 | 130 | 39,000 |
1998/11/20 | 127 | 128 | 120 | 125 | 7,000 |
1998/11/19 | 128 | 128 | 125 | 125 | 12,000 |
1998/11/18 | 126 | 127 | 123 | 126 | 8,000 |
1998/11/17 | 123 | 123 | 123 | 123 | 3,000 |
1998/11/16 | 120 | 120 | 120 | 120 | 2,000 |
1998/11/13 | 121 | 121 | 115 | 115 | 5,000 |
1998/11/12 | 119 | 120 | 118 | 120 | 8,000 |
1998/11/11 | 120 | 125 | 118 | 120 | 17,000 |
1998/11/10 | 121 | 121 | 120 | 120 | 4,000 |
1998/11/09 | 120 | 121 | 120 | 121 | 3,000 |
1998/11/06 | 121 | 121 | 120 | 120 | 41,000 |
1998/11/05 | 123 | 123 | 121 | 121 | 6,000 |
1998/11/04 | 130 | 130 | 120 | 120 | 8,000 |
1998/11/02 | 126 | 126 | 126 | 126 | 3,000 |
1998/10/30 | 128 | 129 | 126 | 126 | 12,000 |
1998/10/29 | 129 | 129 | 126 | 129 | 8,000 |
1998/10/28 | 127 | 128 | 127 | 128 | 4,000 |
1998/10/27 | 125 | 125 | 125 | 125 | 1,000 |
1998/10/26 | 129 | 129 | 125 | 125 | 3,000 |
1998/10/23 | 122 | 130 | 120 | 120 | 40,000 |
1998/10/22 | 136 | 136 | 120 | 122 | 15,000 |
1998/10/21 | 130 | 136 | 120 | 120 | 22,000 |
1998/10/20 | 130 | 130 | 125 | 125 | 5,000 |
1998/10/19 | 125 | 130 | 125 | 130 | 4,000 |
1998/10/16 | 128 | 128 | 120 | 120 | 5,000 |
1998/10/15 | 121 | 122 | 121 | 122 | 5,000 |
1998/10/14 | 125 | 130 | 121 | 121 | 11,000 |
1998/10/13 | 130 | 130 | 123 | 123 | 14,000 |
1998/10/12 | 130 | 135 | 130 | 135 | 5,000 |
1998/10/09 | 125 | 130 | 125 | 130 | 10,000 |
1998/10/08 | 134 | 134 | 120 | 124 | 5,000 |
1998/10/07 | 115 | 120 | 115 | 120 | 17,000 |
1998/10/06 | 110 | 120 | 110 | 110 | 9,000 |
1998/10/05 | 135 | 135 | 115 | 115 | 8,000 |
1998/10/02 | 121 | 121 | 101 | 120 | 22,000 |
1998/10/01 | 130 | 130 | 98 | 125 | 39,000 |
1998/09/30 | 135 | 135 | 130 | 130 | 19,000 |
1998/09/29 | 135 | 135 | 135 | 135 | 5,000 |
1998/09/28 | 140 | 140 | 135 | 135 | 4,000 |
1998/09/25 | 140 | 140 | 140 | 140 | 14,000 |
1998/09/24 | 138 | 140 | 138 | 140 | 2,000 |
1998/09/22 | 137 | 137 | 135 | 135 | 3,000 |
1998/09/21 | 137 | 137 | 137 | 137 | 1,000 |
1998/09/18 | 130 | 138 | 130 | 132 | 19,000 |
1998/09/17 | 131 | 131 | 130 | 130 | 4,000 |
1998/09/16 | 135 | 135 | 130 | 130 | 4,000 |
1998/09/14 | 140 | 140 | 140 | 140 | 3,000 |
1998/09/11 | 135 | 135 | 130 | 130 | 24,000 |
1998/09/10 | 132 | 135 | 132 | 135 | 5,000 |
1998/09/09 | 140 | 140 | 133 | 134 | 10,000 |
1998/09/08 | 132 | 140 | 132 | 140 | 8,000 |
1998/09/07 | 130 | 133 | 128 | 132 | 41,000 |
1998/09/04 | 137 | 137 | 130 | 130 | 19,000 |
1998/09/03 | 145 | 145 | 137 | 137 | 11,000 |
1998/09/02 | 155 | 155 | 140 | 140 | 12,000 |
1998/09/01 | 140 | 145 | 139 | 145 | 10,000 |
1998/08/31 | 160 | 160 | 138 | 138 | 19,000 |
1998/08/28 | 130 | 135 | 130 | 135 | 14,000 |
1998/08/27 | 150 | 150 | 140 | 140 | 9,000 |
1998/08/26 | 160 | 160 | 150 | 150 | 17,000 |
1998/08/25 | 155 | 160 | 155 | 160 | 8,000 |
1998/08/24 | 150 | 150 | 150 | 150 | 9,000 |
1998/08/21 | 150 | 150 | 150 | 150 | 6,000 |
1998/08/20 | 150 | 150 | 150 | 150 | 4,000 |
1998/08/19 | 144 | 159 | 144 | 149 | 5,000 |
1998/08/18 | 141 | 150 | 141 | 142 | 7,000 |
1998/08/17 | 146 | 146 | 140 | 140 | 13,000 |
1998/08/14 | 151 | 151 | 146 | 146 | 12,000 |
1998/08/13 | 150 | 151 | 150 | 151 | 2,000 |
1998/08/12 | 150 | 150 | 150 | 150 | 11,000 |
1998/08/11 | 150 | 152 | 150 | 150 | 8,000 |
1998/08/10 | 152 | 152 | 150 | 150 | 6,000 |
1998/08/07 | 152 | 155 | 152 | 154 | 13,000 |
1998/08/06 | 154 | 154 | 151 | 151 | 2,000 |
1998/08/05 | 160 | 160 | 154 | 154 | 19,000 |
1998/08/04 | 165 | 165 | 157 | 157 | 11,000 |
1998/08/03 | 160 | 170 | 160 | 160 | 12,000 |
1998/07/31 | 170 | 170 | 170 | 170 | 3,000 |
1998/07/30 | 165 | 180 | 165 | 170 | 3,000 |
1998/07/29 | 151 | 157 | 151 | 157 | 5,000 |
1998/07/28 | 169 | 169 | 160 | 160 | 8,000 |
1998/07/27 | 170 | 170 | 170 | 170 | 17,000 |
1998/07/24 | 165 | 170 | 165 | 170 | 22,000 |
1998/07/23 | 158 | 162 | 158 | 161 | 3,000 |
1998/07/22 | 155 | 155 | 155 | 155 | 4,000 |
1998/07/21 | 168 | 168 | 165 | 165 | 6,000 |
1998/07/17 | 165 | 166 | 165 | 165 | 17,000 |
1998/07/16 | 170 | 170 | 163 | 163 | 8,000 |
1998/07/15 | 167 | 170 | 167 | 170 | 21,000 |
1998/07/14 | 162 | 168 | 162 | 168 | 23,000 |
1998/07/13 | 165 | 171 | 160 | 162 | 31,000 |
1998/07/10 | 169 | 170 | 168 | 169 | 29,000 |
1998/07/09 | 179 | 179 | 170 | 170 | 7,000 |
1998/07/08 | 180 | 185 | 180 | 180 | 14,000 |
1998/07/07 | 190 | 192 | 186 | 186 | 23,000 |
1998/07/06 | 174 | 194 | 174 | 192 | 89,000 |
1998/07/03 | 169 | 175 | 169 | 175 | 59,000 |
1998/07/02 | 180 | 180 | 170 | 170 | 63,000 |
1998/07/01 | 162 | 179 | 161 | 179 | 37,000 |
1998/06/30 | 150 | 180 | 150 | 180 | 58,000 |
1998/06/29 | 150 | 150 | 145 | 150 | 12,000 |
1998/06/26 | 155 | 155 | 150 | 150 | 9,000 |
1998/06/25 | 141 | 149 | 141 | 149 | 14,000 |
1998/06/23 | 145 | 145 | 138 | 138 | 29,000 |
1998/06/22 | 145 | 145 | 145 | 145 | 2,000 |
1998/06/19 | 155 | 156 | 137 | 137 | 16,000 |
1998/06/18 | 146 | 150 | 145 | 150 | 16,000 |
1998/06/17 | 136 | 144 | 136 | 144 | 7,000 |
1998/06/16 | 131 | 145 | 130 | 145 | 19,000 |
1998/06/15 | 137 | 137 | 137 | 137 | 4,000 |
1998/06/12 | 140 | 140 | 132 | 135 | 38,000 |
1998/06/11 | 145 | 145 | 145 | 145 | 7,000 |
1998/06/10 | 146 | 147 | 145 | 145 | 11,000 |
1998/06/09 | 145 | 146 | 145 | 145 | 15,000 |
1998/06/05 | 145 | 146 | 145 | 146 | 3,000 |
1998/06/04 | 150 | 150 | 145 | 145 | 4,000 |
1998/06/03 | 148 | 148 | 148 | 148 | 1,000 |
1998/06/02 | 157 | 157 | 147 | 151 | 6,000 |
1998/06/01 | 148 | 157 | 148 | 157 | 3,000 |
1998/05/29 | 147 | 147 | 147 | 147 | 4,000 |
1998/05/28 | 150 | 150 | 146 | 147 | 15,000 |
1998/05/27 | 154 | 154 | 150 | 150 | 9,000 |
1998/05/26 | 156 | 156 | 156 | 156 | 4,000 |
1998/05/25 | 156 | 165 | 156 | 165 | 14,000 |
1998/05/22 | 156 | 156 | 155 | 156 | 8,000 |
1998/05/21 | 150 | 155 | 150 | 155 | 5,000 |
1998/05/20 | 148 | 150 | 148 | 150 | 75,000 |
1998/05/19 | 146 | 148 | 146 | 148 | 3,000 |
1998/05/18 | 155 | 155 | 145 | 145 | 3,000 |
1998/05/15 | 147 | 147 | 145 | 145 | 6,000 |
1998/05/14 | 150 | 150 | 150 | 150 | 1,000 |
1998/05/13 | 151 | 151 | 151 | 151 | 3,000 |
1998/05/12 | 151 | 151 | 151 | 151 | 7,000 |
1998/05/11 | 149 | 150 | 149 | 150 | 33,000 |
1998/05/08 | 147 | 148 | 147 | 147 | 15,000 |
1998/05/07 | 146 | 146 | 145 | 145 | 18,000 |
1998/05/06 | 148 | 149 | 148 | 148 | 6,000 |
1998/05/01 | 146 | 148 | 146 | 148 | 13,000 |
1998/04/30 | 145 | 146 | 145 | 146 | 7,000 |
1998/04/28 | 150 | 150 | 140 | 150 | 17,000 |
1998/04/27 | 156 | 156 | 150 | 150 | 68,000 |
1998/04/24 | 164 | 165 | 155 | 156 | 117,000 |
1998/04/23 | 160 | 165 | 160 | 160 | 15,000 |
1998/04/22 | 165 | 165 | 161 | 162 | 7,000 |
1998/04/20 | 165 | 165 | 165 | 165 | 1,000 |
1998/04/17 | 166 | 170 | 165 | 165 | 17,000 |
1998/04/16 | 165 | 167 | 165 | 165 | 17,000 |
1998/04/15 | 172 | 177 | 170 | 170 | 18,000 |
1998/04/14 | 180 | 182 | 180 | 182 | 3,000 |
1998/04/13 | 181 | 181 | 180 | 180 | 5,000 |
1998/04/10 | 180 | 180 | 170 | 171 | 12,000 |
1998/04/09 | 168 | 185 | 168 | 185 | 86,000 |
1998/04/08 | 166 | 170 | 163 | 165 | 79,000 |
1998/04/07 | 165 | 170 | 162 | 165 | 17,000 |
1998/04/06 | 164 | 165 | 160 | 165 | 12,000 |
1998/04/03 | 153 | 170 | 153 | 160 | 35,000 |
1998/04/02 | 158 | 162 | 153 | 153 | 45,000 |
1998/04/01 | 172 | 176 | 172 | 173 | 50,000 |
1998/03/31 | 190 | 190 | 187 | 187 | 44,000 |
1998/03/30 | 196 | 196 | 191 | 191 | 10,000 |
1998/03/27 | 191 | 196 | 191 | 196 | 5,000 |
1998/03/26 | 194 | 200 | 190 | 191 | 11,000 |
1998/03/25 | 195 | 199 | 195 | 199 | 16,000 |
1998/03/24 | 195 | 195 | 194 | 194 | 13,000 |
1998/03/23 | 200 | 200 | 193 | 195 | 11,000 |
1998/03/20 | 194 | 198 | 191 | 196 | 26,000 |
1998/03/19 | 205 | 205 | 191 | 204 | 30,000 |
1998/03/18 | 214 | 214 | 210 | 210 | 7,000 |
1998/03/17 | 210 | 215 | 205 | 215 | 31,000 |
1998/03/16 | 220 | 220 | 210 | 210 | 15,000 |
1998/03/13 | 201 | 210 | 195 | 210 | 88,000 |
1998/03/12 | 199 | 199 | 198 | 198 | 13,000 |
1998/03/11 | 202 | 203 | 200 | 201 | 14,000 |
1998/03/10 | 199 | 200 | 199 | 200 | 57,000 |
1998/03/09 | 201 | 201 | 191 | 193 | 23,000 |
1998/03/06 | 194 | 199 | 191 | 199 | 7,000 |
1998/03/05 | 195 | 196 | 191 | 191 | 9,000 |
1998/03/04 | 205 | 205 | 196 | 196 | 14,000 |
1998/03/03 | 208 | 210 | 205 | 207 | 45,000 |
1998/03/02 | 205 | 209 | 200 | 206 | 61,000 |
1998/02/27 | 191 | 200 | 191 | 200 | 33,000 |
1998/02/26 | 185 | 195 | 184 | 190 | 71,000 |
1998/02/25 | 172 | 192 | 172 | 190 | 49,000 |
1998/02/24 | 181 | 185 | 172 | 173 | 26,000 |
1998/02/23 | 181 | 187 | 181 | 185 | 21,000 |
1998/02/20 | 185 | 190 | 180 | 180 | 26,000 |
1998/02/19 | 188 | 188 | 170 | 175 | 40,000 |
1998/02/18 | 200 | 201 | 187 | 190 | 9,000 |
1998/02/17 | 190 | 190 | 185 | 185 | 7,000 |
1998/02/16 | 180 | 190 | 180 | 190 | 31,000 |
1998/02/13 | 205 | 206 | 195 | 195 | 46,000 |
1998/02/12 | 215 | 218 | 205 | 207 | 91,000 |
1998/02/10 | 207 | 212 | 204 | 205 | 46,000 |
1998/02/09 | 193 | 204 | 193 | 204 | 34,000 |
1998/02/06 | 185 | 191 | 185 | 191 | 12,000 |
1998/02/05 | 170 | 183 | 170 | 183 | 20,000 |
1998/02/04 | 175 | 175 | 165 | 172 | 37,000 |
1998/02/03 | 186 | 191 | 185 | 185 | 26,000 |
1998/02/02 | 181 | 185 | 181 | 181 | 41,000 |
1998/01/30 | 215 | 215 | 171 | 171 | 24,000 |
1998/01/29 | 230 | 231 | 200 | 210 | 88,000 |
1998/01/28 | 201 | 230 | 201 | 230 | 100,000 |
1998/01/27 | 200 | 210 | 200 | 200 | 76,000 |
1998/01/26 | 171 | 183 | 166 | 183 | 89,000 |
1998/01/23 | 150 | 166 | 150 | 166 | 70,000 |
1998/01/22 | 145 | 145 | 140 | 145 | 35,000 |
1998/01/21 | 128 | 149 | 128 | 145 | 60,000 |
1998/01/20 | 118 | 125 | 118 | 125 | 34,000 |
1998/01/19 | 103 | 115 | 103 | 115 | 73,000 |
1998/01/16 | 97 | 103 | 95 | 100 | 110,000 |
1998/01/14 | 100 | 100 | 95 | 96 | 113,000 |
1998/01/13 | 100 | 100 | 100 | 100 | 14,000 |
1998/01/12 | 100 | 100 | 100 | 100 | 35,000 |
1998/01/09 | 105 | 105 | 100 | 100 | 57,000 |
1998/01/08 | 110 | 112 | 105 | 105 | 29,000 |
1998/01/07 | 115 | 115 | 110 | 110 | 22,000 |
1998/01/06 | 115 | 115 | 102 | 115 | 13,000 |
1998/01/05 | 112 | 112 | 111 | 111 | 2,000 |