日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 97 110 97 110 86,000
2000/12/28 95 101 95 99 100,000
2000/12/27 95 98 95 98 21,000
2000/12/26 95 95 93 93 11,000
2000/12/25 98 98 93 98 22,000
2000/12/22 94 97 93 97 27,000
2000/12/21 90 92 90 92 23,000
2000/12/20 90 92 90 92 12,000
2000/12/19 95 95 91 92 9,000
2000/12/18 91 91 90 90 15,000
2000/12/15 95 99 91 91 13,000
2000/12/14 100 100 95 95 12,000
2000/12/13 100 100 99 100 8,000
2000/12/12 97 97 92 92 7,000
2000/12/11 94 97 93 97 3,000
2000/12/08 88 94 88 94 24,000
2000/12/07 98 99 98 98 10,000
2000/12/06 97 100 97 98 7,000
2000/12/05 102 102 98 98 11,000
2000/12/04 105 105 101 102 22,000
2000/12/01 109 109 98 103 45,000
2000/11/30 98 98 96 97 7,000
2000/11/29 89 96 89 95 18,000
2000/11/28 89 89 89 89 8,000
2000/11/27 92 93 91 93 8,000
2000/11/24 89 90 89 89 23,000
2000/11/22 88 88 86 86 29,000
2000/11/21 87 88 87 88 11,000
2000/11/20 89 89 88 88 13,000
2000/11/17 90 90 89 90 13,000
2000/11/16 91 93 89 93 23,000
2000/11/15 93 93 91 91 3,000
2000/11/14 89 91 89 90 22,000
2000/11/13 95 96 91 96 17,000
2000/11/10 90 90 89 89 26,000
2000/11/09 95 96 94 94 10,000
2000/11/08 95 96 95 96 9,000
2000/11/07 94 96 94 96 8,000
2000/11/06 95 100 90 95 38,000
2000/11/02 95 99 95 95 9,000
2000/11/01 95 99 95 96 9,000
2000/10/31 95 95 95 95 10,000
2000/10/30 100 100 99 99 11,000
2000/10/27 94 94 93 93 23,000
2000/10/26 95 98 94 98 9,000
2000/10/25 101 101 95 95 17,000
2000/10/24 98 101 95 96 19,000
2000/10/23 99 99 98 99 10,000
2000/10/20 99 100 98 99 21,000
2000/10/19 98 101 98 98 33,000
2000/10/18 98 98 98 98 4,000
2000/10/17 100 100 99 99 8,000
2000/10/16 99 100 99 100 12,000
2000/10/13 100 100 99 99 10,000
2000/10/12 100 101 100 101 13,000
2000/10/11 100 103 100 103 3,000
2000/10/10 101 101 100 100 12,000
2000/10/06 103 106 101 103 10,000
2000/10/05 101 102 100 101 22,000
2000/10/04 102 102 101 101 14,000
2000/10/03 107 107 101 107 27,000
2000/10/02 102 102 100 100 17,000
2000/09/29 103 107 103 107 9,000
2000/09/28 108 110 102 102 23,000
2000/09/27 108 108 108 108 2,000
2000/09/26 104 111 104 109 25,000
2000/09/25 113 113 101 108 16,000
2000/09/22 103 107 100 100 12,000
2000/09/21 103 107 102 106 8,000
2000/09/20 107 107 106 106 13,000
2000/09/19 107 107 102 107 13,000
2000/09/18 107 110 107 107 21,000
2000/09/14 103 107 103 107 35,000
2000/09/13 103 103 103 103 13,000
2000/09/11 104 104 98 99 6,000
2000/09/08 100 100 99 100 23,000
2000/09/07 102 102 100 100 7,000
2000/09/06 100 102 100 102 4,000
2000/09/05 99 102 99 100 12,000
2000/09/04 100 100 99 99 29,000
2000/09/01 100 119 99 99 59,000
2000/08/31 100 100 99 100 13,000
2000/08/30 102 102 98 98 18,000
2000/08/29 102 102 101 102 17,000
2000/08/28 104 104 104 104 22,000
2000/08/25 105 105 104 104 14,000
2000/08/24 103 105 101 104 26,000
2000/08/23 104 104 103 103 7,000
2000/08/22 105 105 105 105 2,000
2000/08/21 102 104 100 100 24,000
2000/08/18 105 105 103 103 13,000
2000/08/17 107 107 105 105 22,000
2000/08/16 105 107 105 107 11,000
2000/08/15 105 105 104 105 20,000
2000/08/14 103 103 102 102 5,000
2000/08/11 103 103 101 103 10,000
2000/08/10 105 105 101 101 14,000
2000/08/09 103 103 101 101 12,000
2000/08/08 103 103 102 103 19,000
2000/08/07 103 105 101 102 20,000
2000/08/04 101 102 100 102 10,000
2000/08/03 102 102 100 101 26,000
2000/08/02 104 104 101 102 11,000
2000/08/01 104 109 103 103 30,000
2000/07/31 100 100 96 99 45,000
2000/07/28 103 105 102 105 25,000
2000/07/27 107 107 102 103 44,000
2000/07/26 110 110 105 107 40,000
2000/07/25 122 122 108 108 23,000
2000/07/24 111 111 110 110 19,000
2000/07/21 110 115 110 111 8,000
2000/07/19 111 115 111 115 15,000
2000/07/18 119 119 115 115 7,000
2000/07/17 116 119 116 119 7,000
2000/07/14 120 120 115 115 4,000
2000/07/13 120 120 120 120 13,000
2000/07/12 120 120 120 120 16,000
2000/07/11 120 122 120 120 9,000
2000/07/10 124 124 120 123 11,000
2000/07/07 130 130 117 117 56,000
2000/07/06 121 124 120 120 16,000
2000/07/05 116 125 116 124 21,000
2000/07/04 125 125 119 120 35,000
2000/07/03 119 125 119 125 53,000
2000/06/30 115 118 115 118 26,000
2000/06/29 119 119 115 117 18,000
2000/06/28 120 120 115 119 22,000
2000/06/27 110 119 110 119 9,000
2000/06/26 126 126 118 119 59,000
2000/06/23 112 127 110 126 119,000
2000/06/22 111 111 108 109 22,000
2000/06/21 108 109 105 106 23,000
2000/06/20 105 107 103 107 21,000
2000/06/19 106 107 105 106 9,000
2000/06/16 109 109 105 105 9,000
2000/06/15 110 110 102 105 16,000
2000/06/14 109 109 107 107 16,000
2000/06/13 105 110 105 110 23,000
2000/06/12 110 111 103 111 43,000
2000/06/09 104 104 102 102 15,000
2000/06/08 101 101 101 101 4,000
2000/06/07 103 104 100 100 25,000
2000/06/06 101 103 101 101 9,000
2000/06/05 103 103 101 101 21,000
2000/06/02 105 105 101 101 21,000
2000/06/01 104 105 104 105 3,000
2000/05/31 103 105 103 105 12,000
2000/05/30 104 107 103 103 20,000
2000/05/29 107 107 107 107 1,000
2000/05/26 102 104 102 104 11,000
2000/05/25 112 112 103 104 26,000
2000/05/24 104 104 102 103 9,000
2000/05/23 105 107 102 104 7,000
2000/05/22 105 105 105 105 3,000
2000/05/19 105 105 104 105 3,000
2000/05/18 108 108 104 105 20,000
2000/05/17 108 108 106 108 10,000
2000/05/16 112 112 103 104 13,000
2000/05/15 104 104 102 102 38,000
2000/05/12 106 106 102 104 51,000
2000/05/11 108 112 105 106 120,000
2000/05/10 112 112 107 108 8,000
2000/05/09 108 112 108 112 4,000
2000/05/08 108 112 108 112 6,000
2000/05/02 114 114 106 108 30,000
2000/05/01 100 114 100 114 28,000
2000/04/28 109 114 109 109 18,000
2000/04/27 108 117 108 112 6,000
2000/04/26 116 116 113 113 4,000
2000/04/25 132 132 108 117 22,000
2000/04/24 115 115 107 107 7,000
2000/04/21 111 114 111 114 9,000
2000/04/20 111 118 110 110 7,000
2000/04/19 110 110 110 110 10,000
2000/04/18 110 111 110 110 17,000
2000/04/17 106 110 106 109 19,000
2000/04/14 120 120 116 116 29,000
2000/04/13 126 126 121 125 13,000
2000/04/12 120 124 120 121 23,000
2000/04/11 120 124 120 123 9,000
2000/04/10 130 134 130 130 13,000
2000/04/07 130 134 128 134 40,000
2000/04/06 140 140 125 126 58,000
2000/04/05 133 135 128 135 103,000
2000/04/04 115 128 115 128 52,000
2000/04/03 120 120 110 113 64,000
2000/03/31 105 109 105 106 21,000
2000/03/30 107 108 107 108 20,000
2000/03/29 108 109 106 108 17,000
2000/03/28 108 108 105 106 8,000
2000/03/27 103 108 103 103 17,000
2000/03/24 108 108 102 103 38,000
2000/03/23 102 102 101 102 26,000
2000/03/22 102 103 102 103 6,000
2000/03/21 101 110 101 110 25,000
2000/03/17 101 108 101 108 33,000
2000/03/16 101 105 101 105 13,000
2000/03/15 107 107 101 101 14,000
2000/03/14 108 108 105 107 12,000
2000/03/13 108 109 105 108 18,000
2000/03/10 110 110 105 108 41,000
2000/03/09 100 102 100 102 19,000
2000/03/08 103 103 100 102 6,000
2000/03/07 110 110 101 107 12,000
2000/03/06 105 105 100 100 18,000
2000/03/03 110 110 100 100 19,000
2000/03/02 110 110 101 101 17,000
2000/03/01 100 108 100 108 10,000
2000/02/29 108 108 101 105 14,000
2000/02/28 110 110 109 109 8,000
2000/02/25 105 105 100 101 33,000
2000/02/24 100 100 90 90 56,000
2000/02/23 90 98 89 90 75,000
2000/02/22 88 100 88 95 61,000
2000/02/21 99 100 90 90 53,000
2000/02/18 103 103 97 100 97,000
2000/02/17 105 105 104 104 25,000
2000/02/16 108 110 105 105 26,000
2000/02/15 108 110 108 108 15,000
2000/02/14 110 114 110 111 12,000
2000/02/10 108 110 108 110 15,000
2000/02/09 108 110 108 108 38,000
2000/02/08 114 114 108 108 23,000
2000/02/07 108 110 108 110 9,000
2000/02/04 113 114 110 114 18,000
2000/02/03 120 120 112 113 18,000
2000/02/02 115 119 112 119 20,000
2000/02/01 115 115 113 113 15,000
2000/01/31 115 116 112 112 9,000
2000/01/28 115 116 114 115 24,000
2000/01/27 117 119 116 116 17,000
2000/01/26 117 122 117 122 3,000
2000/01/25 125 125 115 124 18,000
2000/01/24 114 124 114 119 11,000
2000/01/21 130 130 125 125 17,000
2000/01/20 130 130 130 130 20,000
2000/01/19 126 129 126 129 18,000
2000/01/18 130 130 125 125 19,000
2000/01/17 122 122 120 120 9,000
2000/01/14 112 128 112 122 42,000
2000/01/13 113 113 111 112 21,000
2000/01/12 115 117 112 112 15,000
2000/01/11 129 129 111 115 30,000
2000/01/07 110 115 110 115 20,000
2000/01/06 110 115 110 115 7,000
2000/01/05 107 112 107 110 17,000
2000/01/04 117 117 117 117 2,000

このページの先頭へ