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 |
---|---|---|---|---|---|
1999/12/30 | 125 | 125 | 116 | 116 | 12,000 |
1999/12/29 | 124 | 129 | 120 | 129 | 25,000 |
1999/12/28 | 106 | 136 | 105 | 106 | 51,000 |
1999/12/27 | 111 | 111 | 107 | 107 | 13,000 |
1999/12/24 | 111 | 112 | 110 | 111 | 19,000 |
1999/12/22 | 109 | 110 | 107 | 109 | 22,000 |
1999/12/21 | 109 | 109 | 107 | 109 | 15,000 |
1999/12/20 | 101 | 120 | 101 | 109 | 36,000 |
1999/12/17 | 120 | 121 | 116 | 121 | 42,000 |
1999/12/16 | 125 | 125 | 120 | 121 | 27,000 |
1999/12/15 | 126 | 126 | 125 | 125 | 37,000 |
1999/12/14 | 130 | 130 | 126 | 126 | 19,000 |
1999/12/13 | 130 | 131 | 130 | 130 | 35,000 |
1999/12/10 | 132 | 140 | 127 | 140 | 88,000 |
1999/12/09 | 132 | 133 | 132 | 132 | 16,000 |
1999/12/08 | 131 | 132 | 130 | 132 | 18,000 |
1999/12/07 | 140 | 140 | 130 | 130 | 3,000 |
1999/12/06 | 130 | 141 | 130 | 141 | 20,000 |
1999/12/03 | 148 | 148 | 127 | 140 | 46,000 |
1999/12/02 | 130 | 130 | 125 | 127 | 19,000 |
1999/12/01 | 127 | 129 | 125 | 125 | 26,000 |
1999/11/30 | 129 | 130 | 125 | 127 | 16,000 |
1999/11/29 | 128 | 132 | 121 | 132 | 18,000 |
1999/11/26 | 132 | 137 | 132 | 137 | 16,000 |
1999/11/25 | 148 | 148 | 135 | 135 | 18,000 |
1999/11/24 | 141 | 141 | 141 | 141 | 12,000 |
1999/11/22 | 140 | 140 | 130 | 140 | 22,000 |
1999/11/19 | 148 | 148 | 140 | 140 | 21,000 |
1999/11/18 | 135 | 152 | 135 | 148 | 26,000 |
1999/11/17 | 127 | 135 | 126 | 135 | 32,000 |
1999/11/16 | 125 | 130 | 125 | 125 | 29,000 |
1999/11/15 | 131 | 131 | 120 | 125 | 30,000 |
1999/11/12 | 137 | 137 | 131 | 131 | 26,000 |
1999/11/11 | 140 | 143 | 137 | 137 | 17,000 |
1999/11/10 | 143 | 144 | 139 | 141 | 59,000 |
1999/11/09 | 146 | 147 | 146 | 146 | 28,000 |
1999/11/08 | 145 | 147 | 145 | 146 | 33,000 |
1999/11/05 | 159 | 160 | 155 | 155 | 43,000 |
1999/11/04 | 161 | 162 | 153 | 159 | 25,000 |
1999/11/02 | 160 | 163 | 160 | 162 | 11,000 |
1999/11/01 | 160 | 164 | 160 | 161 | 21,000 |
1999/10/29 | 165 | 169 | 161 | 161 | 23,000 |
1999/10/28 | 157 | 164 | 157 | 164 | 11,000 |
1999/10/27 | 160 | 160 | 156 | 156 | 28,000 |
1999/10/26 | 165 | 165 | 160 | 161 | 15,000 |
1999/10/25 | 170 | 170 | 165 | 165 | 22,000 |
1999/10/22 | 156 | 165 | 155 | 165 | 34,000 |
1999/10/21 | 160 | 160 | 155 | 157 | 18,000 |
1999/10/20 | 165 | 165 | 156 | 160 | 16,000 |
1999/10/19 | 153 | 160 | 153 | 160 | 28,000 |
1999/10/18 | 166 | 167 | 166 | 166 | 45,000 |
1999/10/15 | 169 | 169 | 165 | 166 | 28,000 |
1999/10/14 | 159 | 169 | 159 | 169 | 44,000 |
1999/10/13 | 163 | 163 | 156 | 159 | 66,000 |
1999/10/12 | 170 | 171 | 160 | 167 | 52,000 |
1999/10/08 | 174 | 174 | 170 | 170 | 41,000 |
1999/10/07 | 170 | 175 | 169 | 174 | 102,000 |
1999/10/06 | 170 | 170 | 165 | 166 | 76,000 |
1999/10/05 | 154 | 170 | 154 | 163 | 27,000 |
1999/10/04 | 167 | 167 | 153 | 164 | 53,000 |
1999/10/01 | 170 | 170 | 156 | 167 | 26,000 |
1999/09/30 | 165 | 166 | 165 | 165 | 45,000 |
1999/09/29 | 157 | 162 | 157 | 162 | 19,000 |
1999/09/28 | 168 | 168 | 153 | 156 | 45,000 |
1999/09/27 | 168 | 169 | 153 | 153 | 53,000 |
1999/09/24 | 170 | 170 | 153 | 170 | 100,000 |
1999/09/22 | 195 | 195 | 170 | 176 | 240,000 |
1999/09/21 | 203 | 204 | 190 | 197 | 860,000 |
1999/09/20 | 140 | 180 | 140 | 178 | 490,000 |
1999/09/17 | 140 | 140 | 135 | 139 | 9,000 |
1999/09/16 | 135 | 140 | 135 | 140 | 26,000 |
1999/09/14 | 133 | 145 | 133 | 138 | 53,000 |
1999/09/13 | 140 | 140 | 133 | 135 | 47,000 |
1999/09/10 | 142 | 142 | 137 | 137 | 28,000 |
1999/09/09 | 140 | 142 | 140 | 142 | 20,000 |
1999/09/08 | 143 | 143 | 140 | 140 | 20,000 |
1999/09/07 | 142 | 142 | 141 | 141 | 8,000 |
1999/09/06 | 143 | 143 | 140 | 141 | 22,000 |
1999/09/03 | 142 | 144 | 142 | 143 | 25,000 |
1999/09/02 | 149 | 149 | 143 | 143 | 16,000 |
1999/09/01 | 150 | 150 | 150 | 150 | 2,000 |
1999/08/31 | 144 | 150 | 144 | 150 | 9,000 |
1999/08/30 | 152 | 152 | 141 | 143 | 20,000 |
1999/08/27 | 151 | 152 | 151 | 152 | 12,000 |
1999/08/26 | 151 | 154 | 151 | 154 | 7,000 |
1999/08/25 | 156 | 157 | 151 | 153 | 32,000 |
1999/08/24 | 154 | 157 | 150 | 157 | 33,000 |
1999/08/23 | 150 | 157 | 150 | 152 | 25,000 |
1999/08/20 | 155 | 156 | 150 | 150 | 6,000 |
1999/08/19 | 157 | 157 | 150 | 150 | 7,000 |
1999/08/18 | 157 | 157 | 150 | 150 | 21,000 |
1999/08/17 | 150 | 155 | 150 | 155 | 9,000 |
1999/08/16 | 150 | 150 | 149 | 150 | 10,000 |
1999/08/13 | 148 | 148 | 148 | 148 | 1,000 |
1999/08/12 | 156 | 156 | 146 | 146 | 9,000 |
1999/08/11 | 150 | 151 | 150 | 151 | 2,000 |
1999/08/10 | 153 | 153 | 150 | 150 | 8,000 |
1999/08/09 | 145 | 160 | 145 | 153 | 8,000 |
1999/08/06 | 150 | 150 | 140 | 145 | 37,000 |
1999/08/05 | 151 | 152 | 150 | 150 | 16,000 |
1999/08/04 | 154 | 154 | 150 | 152 | 34,000 |
1999/08/03 | 155 | 159 | 140 | 140 | 143,000 |
1999/08/02 | 172 | 172 | 160 | 160 | 25,000 |
1999/07/30 | 161 | 172 | 160 | 171 | 28,000 |
1999/07/29 | 161 | 161 | 160 | 161 | 20,000 |
1999/07/28 | 160 | 161 | 160 | 161 | 13,000 |
1999/07/27 | 162 | 164 | 161 | 161 | 23,000 |
1999/07/26 | 170 | 170 | 160 | 161 | 71,000 |
1999/07/23 | 173 | 173 | 162 | 162 | 29,000 |
1999/07/22 | 170 | 172 | 170 | 170 | 54,000 |
1999/07/21 | 170 | 173 | 167 | 170 | 27,000 |
1999/07/19 | 166 | 170 | 166 | 167 | 51,000 |
1999/07/16 | 166 | 172 | 166 | 170 | 43,000 |
1999/07/15 | 169 | 169 | 169 | 169 | 4,000 |
1999/07/14 | 166 | 166 | 163 | 166 | 29,000 |
1999/07/13 | 163 | 164 | 163 | 164 | 13,000 |
1999/07/12 | 178 | 178 | 161 | 162 | 59,000 |
1999/07/09 | 169 | 172 | 165 | 172 | 24,000 |
1999/07/08 | 170 | 170 | 162 | 169 | 14,000 |
1999/07/07 | 170 | 170 | 162 | 170 | 29,000 |
1999/07/06 | 170 | 175 | 160 | 161 | 132,000 |
1999/07/05 | 174 | 174 | 161 | 170 | 21,000 |
1999/07/02 | 170 | 175 | 170 | 175 | 47,000 |
1999/07/01 | 175 | 175 | 160 | 170 | 24,000 |
1999/06/30 | 170 | 170 | 158 | 158 | 161,000 |
1999/06/29 | 170 | 171 | 170 | 170 | 27,000 |
1999/06/28 | 180 | 180 | 165 | 169 | 5,000 |
1999/06/25 | 171 | 174 | 170 | 172 | 33,000 |
1999/06/24 | 175 | 177 | 172 | 172 | 32,000 |
1999/06/23 | 180 | 180 | 177 | 177 | 12,000 |
1999/06/22 | 178 | 181 | 177 | 180 | 23,000 |
1999/06/21 | 179 | 183 | 177 | 181 | 29,000 |
1999/06/18 | 183 | 183 | 175 | 175 | 48,000 |
1999/06/17 | 171 | 183 | 171 | 181 | 33,000 |
1999/06/16 | 179 | 180 | 171 | 173 | 48,000 |
1999/06/15 | 179 | 179 | 176 | 179 | 35,000 |
1999/06/14 | 182 | 183 | 175 | 179 | 24,000 |
1999/06/11 | 197 | 197 | 175 | 184 | 87,000 |
1999/06/10 | 160 | 165 | 160 | 164 | 26,000 |
1999/06/09 | 150 | 156 | 150 | 155 | 22,000 |
1999/06/08 | 162 | 163 | 157 | 157 | 11,000 |
1999/06/07 | 160 | 165 | 159 | 162 | 17,000 |
1999/06/04 | 156 | 165 | 156 | 156 | 15,000 |
1999/06/03 | 165 | 165 | 154 | 154 | 11,000 |
1999/06/02 | 161 | 161 | 148 | 150 | 30,000 |
1999/06/01 | 160 | 161 | 160 | 160 | 9,000 |
1999/05/31 | 158 | 158 | 155 | 158 | 24,000 |
1999/05/28 | 158 | 159 | 155 | 155 | 5,000 |
1999/05/27 | 150 | 160 | 150 | 160 | 16,000 |
1999/05/26 | 151 | 151 | 148 | 150 | 62,000 |
1999/05/25 | 166 | 166 | 155 | 156 | 33,000 |
1999/05/24 | 170 | 170 | 166 | 166 | 17,000 |
1999/05/21 | 170 | 170 | 170 | 170 | 7,000 |
1999/05/20 | 165 | 170 | 162 | 170 | 32,000 |
1999/05/19 | 173 | 173 | 165 | 165 | 39,000 |
1999/05/18 | 160 | 180 | 160 | 170 | 86,000 |
1999/05/17 | 187 | 187 | 181 | 184 | 72,000 |
1999/05/14 | 188 | 197 | 185 | 187 | 34,000 |
1999/05/13 | 202 | 202 | 180 | 201 | 149,000 |
1999/05/12 | 200 | 209 | 200 | 203 | 106,000 |
1999/05/11 | 215 | 217 | 200 | 210 | 264,000 |
1999/05/10 | 197 | 215 | 197 | 210 | 441,000 |
1999/05/07 | 190 | 198 | 188 | 189 | 512,000 |
1999/05/06 | 161 | 190 | 160 | 183 | 266,000 |
1999/04/30 | 150 | 150 | 148 | 148 | 29,000 |
1999/04/28 | 150 | 153 | 150 | 150 | 26,000 |
1999/04/27 | 145 | 156 | 145 | 150 | 59,000 |
1999/04/26 | 147 | 147 | 147 | 147 | 15,000 |
1999/04/23 | 148 | 150 | 147 | 147 | 26,000 |
1999/04/22 | 150 | 151 | 146 | 148 | 18,000 |
1999/04/21 | 153 | 155 | 153 | 154 | 17,000 |
1999/04/20 | 155 | 155 | 150 | 153 | 22,000 |
1999/04/19 | 146 | 160 | 146 | 155 | 26,000 |
1999/04/16 | 156 | 160 | 150 | 156 | 60,000 |
1999/04/15 | 150 | 155 | 150 | 155 | 73,000 |
1999/04/14 | 142 | 153 | 142 | 153 | 98,000 |
1999/04/13 | 141 | 145 | 141 | 141 | 33,000 |
1999/04/12 | 139 | 145 | 138 | 139 | 55,000 |
1999/04/09 | 139 | 139 | 130 | 139 | 82,000 |
1999/04/08 | 131 | 140 | 131 | 139 | 44,000 |
1999/04/07 | 130 | 134 | 129 | 134 | 47,000 |
1999/04/06 | 130 | 130 | 128 | 128 | 26,000 |
1999/04/05 | 130 | 132 | 125 | 129 | 30,000 |
1999/04/02 | 131 | 135 | 130 | 130 | 28,000 |
1999/04/01 | 129 | 133 | 129 | 131 | 38,000 |
1999/03/31 | 130 | 130 | 125 | 129 | 15,000 |
1999/03/30 | 121 | 130 | 120 | 130 | 12,000 |
1999/03/29 | 120 | 125 | 120 | 120 | 6,000 |
1999/03/26 | 120 | 125 | 120 | 120 | 10,000 |
1999/03/25 | 125 | 125 | 120 | 120 | 31,000 |
1999/03/24 | 125 | 126 | 125 | 125 | 25,000 |
1999/03/23 | 135 | 140 | 126 | 126 | 25,000 |
1999/03/19 | 122 | 131 | 122 | 130 | 56,000 |
1999/03/18 | 127 | 127 | 122 | 122 | 26,000 |
1999/03/17 | 138 | 138 | 125 | 125 | 82,000 |
1999/03/16 | 120 | 134 | 120 | 132 | 116,000 |
1999/03/15 | 113 | 118 | 113 | 118 | 25,000 |
1999/03/12 | 115 | 119 | 113 | 113 | 61,000 |
1999/03/11 | 108 | 110 | 107 | 108 | 46,000 |
1999/03/10 | 106 | 109 | 105 | 108 | 37,000 |
1999/03/09 | 105 | 105 | 102 | 105 | 32,000 |
1999/03/08 | 106 | 109 | 105 | 105 | 22,000 |
1999/03/05 | 101 | 105 | 101 | 104 | 54,000 |
1999/03/04 | 102 | 104 | 101 | 104 | 52,000 |
1999/03/03 | 105 | 105 | 100 | 101 | 86,000 |
1999/03/02 | 103 | 104 | 100 | 100 | 38,000 |
1999/03/01 | 103 | 104 | 103 | 103 | 9,000 |
1999/02/26 | 103 | 103 | 102 | 103 | 30,000 |
1999/02/25 | 103 | 107 | 103 | 103 | 20,000 |
1999/02/24 | 103 | 103 | 102 | 102 | 10,000 |
1999/02/23 | 102 | 105 | 102 | 102 | 19,000 |
1999/02/22 | 103 | 105 | 102 | 105 | 10,000 |
1999/02/19 | 105 | 105 | 105 | 105 | 8,000 |
1999/02/18 | 104 | 104 | 104 | 104 | 2,000 |
1999/02/17 | 104 | 104 | 104 | 104 | 10,000 |
1999/02/16 | 109 | 110 | 104 | 104 | 4,000 |
1999/02/15 | 104 | 106 | 104 | 106 | 10,000 |
1999/02/12 | 103 | 105 | 103 | 105 | 8,000 |
1999/02/10 | 103 | 105 | 103 | 104 | 16,000 |
1999/02/09 | 103 | 104 | 103 | 103 | 15,000 |
1999/02/08 | 105 | 105 | 103 | 103 | 13,000 |
1999/02/05 | 105 | 109 | 102 | 103 | 44,000 |
1999/02/04 | 105 | 110 | 105 | 109 | 16,000 |
1999/02/03 | 111 | 111 | 108 | 108 | 21,000 |
1999/02/02 | 114 | 115 | 111 | 114 | 9,000 |
1999/02/01 | 112 | 115 | 112 | 115 | 7,000 |
1999/01/29 | 112 | 114 | 110 | 114 | 14,000 |
1999/01/28 | 113 | 114 | 112 | 112 | 7,000 |
1999/01/27 | 114 | 115 | 112 | 112 | 9,000 |
1999/01/26 | 114 | 114 | 108 | 110 | 36,000 |
1999/01/25 | 115 | 117 | 115 | 117 | 16,000 |
1999/01/22 | 111 | 112 | 110 | 110 | 28,000 |
1999/01/21 | 112 | 112 | 112 | 112 | 11,000 |
1999/01/20 | 112 | 112 | 112 | 112 | 2,000 |
1999/01/19 | 111 | 115 | 111 | 115 | 14,000 |
1999/01/18 | 111 | 111 | 111 | 111 | 5,000 |
1999/01/14 | 113 | 113 | 111 | 111 | 18,000 |
1999/01/13 | 111 | 112 | 111 | 112 | 4,000 |
1999/01/12 | 112 | 112 | 111 | 111 | 3,000 |
1999/01/08 | 112 | 112 | 112 | 112 | 1,000 |
1999/01/07 | 111 | 111 | 111 | 111 | 1,000 |
1999/01/06 | 111 | 111 | 110 | 110 | 12,000 |
1999/01/05 | 122 | 122 | 108 | 111 | 4,000 |
1999/01/04 | 115 | 115 | 107 | 107 | 4,000 |