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 |
---|---|---|---|---|---|
2001/12/28 | 70 | 70 | 69 | 70 | 12,000 |
2001/12/27 | 67 | 68 | 65 | 68 | 20,000 |
2001/12/26 | 69 | 69 | 67 | 67 | 6,000 |
2001/12/25 | 67 | 70 | 67 | 70 | 41,000 |
2001/12/21 | 68 | 68 | 67 | 67 | 17,000 |
2001/12/20 | 67 | 72 | 63 | 69 | 35,000 |
2001/12/19 | 71 | 71 | 67 | 68 | 35,000 |
2001/12/18 | 71 | 73 | 71 | 71 | 16,000 |
2001/12/17 | 76 | 76 | 71 | 71 | 15,000 |
2001/12/14 | 69 | 71 | 69 | 71 | 74,000 |
2001/12/13 | 83 | 83 | 80 | 80 | 17,000 |
2001/12/12 | 80 | 83 | 78 | 83 | 39,000 |
2001/12/11 | 82 | 82 | 80 | 80 | 36,000 |
2001/12/10 | 89 | 89 | 85 | 86 | 19,000 |
2001/12/07 | 90 | 91 | 89 | 90 | 41,000 |
2001/12/06 | 89 | 94 | 88 | 90 | 22,000 |
2001/12/05 | 87 | 90 | 87 | 88 | 13,000 |
2001/12/04 | 92 | 92 | 86 | 90 | 35,000 |
2001/12/03 | 97 | 97 | 94 | 94 | 22,000 |
2001/11/30 | 97 | 98 | 96 | 96 | 8,000 |
2001/11/29 | 98 | 98 | 97 | 98 | 12,000 |
2001/11/28 | 98 | 99 | 97 | 99 | 5,000 |
2001/11/27 | 100 | 101 | 100 | 101 | 3,000 |
2001/11/26 | 97 | 102 | 97 | 102 | 13,000 |
2001/11/22 | 98 | 98 | 97 | 97 | 16,000 |
2001/11/21 | 98 | 99 | 96 | 98 | 16,000 |
2001/11/20 | 100 | 100 | 99 | 99 | 11,000 |
2001/11/19 | 100 | 100 | 97 | 100 | 8,000 |
2001/11/16 | 100 | 100 | 99 | 99 | 6,000 |
2001/11/15 | 96 | 100 | 96 | 100 | 9,000 |
2001/11/14 | 96 | 98 | 96 | 98 | 17,000 |
2001/11/13 | 97 | 99 | 96 | 96 | 22,000 |
2001/11/12 | 98 | 98 | 97 | 97 | 10,000 |
2001/11/09 | 98 | 100 | 98 | 100 | 6,000 |
2001/11/08 | 101 | 101 | 101 | 101 | 5,000 |
2001/11/07 | 101 | 101 | 100 | 101 | 11,000 |
2001/11/06 | 98 | 101 | 98 | 99 | 26,000 |
2001/11/05 | 98 | 101 | 98 | 100 | 18,000 |
2001/11/02 | 100 | 100 | 98 | 100 | 19,000 |
2001/11/01 | 100 | 100 | 100 | 100 | 11,000 |
2001/10/31 | 101 | 101 | 100 | 101 | 5,000 |
2001/10/30 | 98 | 101 | 98 | 101 | 20,000 |
2001/10/29 | 103 | 103 | 103 | 103 | 12,000 |
2001/10/26 | 105 | 107 | 104 | 107 | 32,000 |
2001/10/25 | 102 | 103 | 99 | 103 | 28,000 |
2001/10/24 | 101 | 101 | 98 | 100 | 22,000 |
2001/10/23 | 99 | 100 | 98 | 100 | 14,000 |
2001/10/22 | 98 | 100 | 97 | 98 | 12,000 |
2001/10/19 | 98 | 99 | 97 | 97 | 30,000 |
2001/10/18 | 99 | 99 | 99 | 99 | 7,000 |
2001/10/17 | 104 | 105 | 100 | 100 | 24,000 |
2001/10/16 | 104 | 105 | 97 | 97 | 39,000 |
2001/10/15 | 101 | 105 | 100 | 104 | 31,000 |
2001/10/12 | 97 | 102 | 97 | 102 | 5,000 |
2001/10/11 | 103 | 103 | 96 | 100 | 14,000 |
2001/10/10 | 102 | 105 | 100 | 100 | 7,000 |
2001/10/09 | 100 | 104 | 98 | 102 | 21,000 |
2001/10/05 | 102 | 102 | 97 | 98 | 35,000 |
2001/10/04 | 105 | 105 | 103 | 105 | 19,000 |
2001/10/03 | 104 | 105 | 104 | 104 | 13,000 |
2001/10/02 | 98 | 104 | 96 | 101 | 26,000 |
2001/10/01 | 105 | 105 | 98 | 98 | 9,000 |
2001/09/28 | 102 | 103 | 101 | 102 | 13,000 |
2001/09/27 | 96 | 97 | 96 | 96 | 5,000 |
2001/09/26 | 96 | 100 | 96 | 100 | 6,000 |
2001/09/25 | 98 | 100 | 98 | 100 | 21,000 |
2001/09/21 | 96 | 98 | 95 | 96 | 20,000 |
2001/09/20 | 98 | 98 | 96 | 96 | 2,000 |
2001/09/19 | 104 | 104 | 97 | 97 | 10,000 |
2001/09/18 | 95 | 99 | 94 | 95 | 16,000 |
2001/09/17 | 100 | 100 | 92 | 93 | 16,000 |
2001/09/14 | 105 | 105 | 99 | 100 | 26,000 |
2001/09/13 | 91 | 98 | 90 | 95 | 41,000 |
2001/09/12 | 90 | 98 | 90 | 90 | 71,000 |
2001/09/11 | 101 | 101 | 98 | 100 | 23,000 |
2001/09/10 | 102 | 102 | 99 | 101 | 55,000 |
2001/09/07 | 104 | 104 | 103 | 103 | 4,000 |
2001/09/06 | 103 | 108 | 103 | 103 | 35,000 |
2001/09/05 | 104 | 113 | 102 | 113 | 29,000 |
2001/09/04 | 104 | 110 | 102 | 110 | 15,000 |
2001/09/03 | 105 | 106 | 101 | 101 | 51,000 |
2001/08/31 | 110 | 110 | 105 | 107 | 39,000 |
2001/08/30 | 114 | 115 | 110 | 111 | 25,000 |
2001/08/29 | 110 | 119 | 110 | 114 | 25,000 |
2001/08/28 | 119 | 119 | 116 | 117 | 12,000 |
2001/08/27 | 119 | 119 | 113 | 117 | 16,000 |
2001/08/24 | 116 | 119 | 114 | 115 | 26,000 |
2001/08/23 | 120 | 120 | 114 | 116 | 11,000 |
2001/08/22 | 114 | 119 | 114 | 115 | 14,000 |
2001/08/21 | 117 | 119 | 115 | 119 | 12,000 |
2001/08/20 | 116 | 119 | 115 | 115 | 9,000 |
2001/08/17 | 118 | 120 | 116 | 116 | 15,000 |
2001/08/16 | 123 | 123 | 119 | 119 | 44,000 |
2001/08/15 | 119 | 123 | 118 | 123 | 27,000 |
2001/08/14 | 119 | 120 | 119 | 120 | 16,000 |
2001/08/13 | 118 | 120 | 116 | 120 | 19,000 |
2001/08/10 | 115 | 120 | 115 | 115 | 17,000 |
2001/08/09 | 112 | 125 | 112 | 123 | 64,000 |
2001/08/08 | 110 | 115 | 110 | 115 | 10,000 |
2001/08/07 | 109 | 109 | 109 | 109 | 6,000 |
2001/08/06 | 109 | 113 | 109 | 109 | 13,000 |
2001/08/03 | 113 | 113 | 112 | 112 | 9,000 |
2001/08/02 | 113 | 113 | 110 | 112 | 17,000 |
2001/08/01 | 104 | 109 | 104 | 105 | 18,000 |
2001/07/31 | 102 | 109 | 102 | 104 | 13,000 |
2001/07/30 | 110 | 110 | 103 | 104 | 13,000 |
2001/07/27 | 108 | 109 | 108 | 108 | 9,000 |
2001/07/26 | 107 | 108 | 105 | 108 | 13,000 |
2001/07/25 | 103 | 104 | 101 | 102 | 30,000 |
2001/07/24 | 104 | 104 | 99 | 103 | 49,000 |
2001/07/23 | 104 | 104 | 101 | 104 | 62,000 |
2001/07/19 | 105 | 105 | 104 | 104 | 62,000 |
2001/07/18 | 111 | 111 | 106 | 106 | 19,000 |
2001/07/17 | 112 | 112 | 110 | 110 | 15,000 |
2001/07/16 | 113 | 113 | 110 | 113 | 5,000 |
2001/07/13 | 111 | 111 | 110 | 110 | 27,000 |
2001/07/12 | 115 | 115 | 110 | 114 | 24,000 |
2001/07/11 | 111 | 115 | 110 | 110 | 27,000 |
2001/07/10 | 117 | 118 | 111 | 115 | 21,000 |
2001/07/09 | 116 | 116 | 107 | 110 | 43,000 |
2001/07/06 | 121 | 123 | 117 | 117 | 38,000 |
2001/07/05 | 120 | 120 | 115 | 115 | 33,000 |
2001/07/04 | 120 | 121 | 117 | 121 | 8,000 |
2001/07/03 | 117 | 119 | 117 | 118 | 16,000 |
2001/07/02 | 125 | 125 | 124 | 124 | 3,000 |
2001/06/29 | 120 | 124 | 119 | 123 | 21,000 |
2001/06/28 | 122 | 123 | 120 | 121 | 10,000 |
2001/06/27 | 122 | 122 | 120 | 122 | 9,000 |
2001/06/26 | 120 | 122 | 118 | 122 | 18,000 |
2001/06/25 | 124 | 124 | 118 | 118 | 15,000 |
2001/06/22 | 116 | 120 | 116 | 118 | 13,000 |
2001/06/21 | 117 | 117 | 115 | 115 | 14,000 |
2001/06/20 | 120 | 120 | 115 | 116 | 28,000 |
2001/06/19 | 120 | 124 | 120 | 120 | 31,000 |
2001/06/18 | 120 | 125 | 116 | 120 | 22,000 |
2001/06/15 | 118 | 120 | 115 | 120 | 20,000 |
2001/06/14 | 117 | 119 | 117 | 119 | 11,000 |
2001/06/13 | 116 | 119 | 116 | 117 | 12,000 |
2001/06/12 | 120 | 120 | 115 | 116 | 8,000 |
2001/06/11 | 120 | 120 | 115 | 116 | 16,000 |
2001/06/08 | 117 | 118 | 115 | 115 | 63,000 |
2001/06/07 | 116 | 117 | 116 | 117 | 4,000 |
2001/06/06 | 120 | 120 | 115 | 116 | 22,000 |
2001/06/05 | 120 | 120 | 117 | 117 | 9,000 |
2001/06/04 | 120 | 120 | 118 | 120 | 13,000 |
2001/06/01 | 120 | 120 | 118 | 120 | 22,000 |
2001/05/31 | 119 | 120 | 119 | 120 | 5,000 |
2001/05/30 | 119 | 120 | 119 | 119 | 8,000 |
2001/05/29 | 119 | 120 | 119 | 120 | 28,000 |
2001/05/28 | 122 | 122 | 121 | 121 | 13,000 |
2001/05/25 | 127 | 127 | 123 | 123 | 19,000 |
2001/05/24 | 121 | 123 | 121 | 121 | 18,000 |
2001/05/23 | 124 | 124 | 123 | 124 | 6,000 |
2001/05/22 | 130 | 130 | 123 | 124 | 16,000 |
2001/05/21 | 128 | 132 | 127 | 130 | 80,000 |
2001/05/18 | 122 | 123 | 120 | 123 | 12,000 |
2001/05/17 | 121 | 122 | 120 | 122 | 23,000 |
2001/05/16 | 123 | 123 | 121 | 121 | 6,000 |
2001/05/15 | 119 | 124 | 119 | 123 | 21,000 |
2001/05/14 | 121 | 123 | 121 | 121 | 11,000 |
2001/05/11 | 120 | 124 | 120 | 124 | 13,000 |
2001/05/10 | 120 | 124 | 120 | 122 | 13,000 |
2001/05/09 | 122 | 122 | 120 | 120 | 51,000 |
2001/05/08 | 129 | 130 | 123 | 123 | 55,000 |
2001/05/07 | 129 | 135 | 129 | 130 | 37,000 |
2001/05/02 | 131 | 131 | 128 | 128 | 49,000 |
2001/05/01 | 129 | 131 | 128 | 131 | 44,000 |
2001/04/27 | 132 | 134 | 127 | 127 | 66,000 |
2001/04/26 | 130 | 132 | 129 | 130 | 79,000 |
2001/04/25 | 130 | 130 | 128 | 129 | 33,000 |
2001/04/24 | 122 | 127 | 122 | 127 | 48,000 |
2001/04/23 | 123 | 125 | 122 | 122 | 46,000 |
2001/04/20 | 123 | 125 | 123 | 123 | 44,000 |
2001/04/19 | 128 | 130 | 123 | 123 | 29,000 |
2001/04/18 | 130 | 130 | 125 | 128 | 50,000 |
2001/04/17 | 135 | 135 | 130 | 130 | 70,000 |
2001/04/16 | 122 | 134 | 122 | 134 | 80,000 |
2001/04/13 | 123 | 123 | 120 | 120 | 23,000 |
2001/04/12 | 122 | 123 | 118 | 123 | 27,000 |
2001/04/11 | 117 | 121 | 116 | 117 | 50,000 |
2001/04/10 | 122 | 122 | 116 | 116 | 15,000 |
2001/04/09 | 121 | 122 | 119 | 119 | 21,000 |
2001/04/06 | 122 | 125 | 120 | 121 | 76,000 |
2001/04/05 | 115 | 121 | 115 | 120 | 82,000 |
2001/04/04 | 115 | 116 | 115 | 115 | 37,000 |
2001/04/03 | 112 | 114 | 112 | 112 | 18,000 |
2001/04/02 | 112 | 116 | 112 | 112 | 30,000 |
2001/03/30 | 120 | 120 | 110 | 111 | 305,000 |
2001/03/29 | 114 | 121 | 111 | 121 | 72,000 |
2001/03/28 | 113 | 115 | 110 | 115 | 90,000 |
2001/03/27 | 111 | 111 | 108 | 110 | 39,000 |
2001/03/26 | 105 | 113 | 105 | 113 | 80,000 |
2001/03/23 | 110 | 110 | 104 | 108 | 35,000 |
2001/03/22 | 104 | 106 | 101 | 101 | 58,000 |
2001/03/21 | 104 | 108 | 101 | 108 | 52,000 |
2001/03/19 | 104 | 108 | 100 | 101 | 40,000 |
2001/03/16 | 102 | 110 | 102 | 103 | 60,000 |
2001/03/15 | 101 | 104 | 100 | 102 | 99,000 |
2001/03/14 | 104 | 105 | 101 | 101 | 20,000 |
2001/03/13 | 105 | 105 | 100 | 104 | 70,000 |
2001/03/12 | 111 | 111 | 110 | 110 | 20,000 |
2001/03/09 | 115 | 115 | 109 | 110 | 31,000 |
2001/03/08 | 110 | 110 | 107 | 109 | 41,000 |
2001/03/07 | 110 | 110 | 110 | 110 | 10,000 |
2001/03/06 | 108 | 108 | 105 | 108 | 55,000 |
2001/03/05 | 105 | 115 | 105 | 108 | 41,000 |
2001/03/02 | 112 | 112 | 105 | 106 | 60,000 |
2001/03/01 | 115 | 118 | 112 | 112 | 26,000 |
2001/02/28 | 119 | 119 | 116 | 116 | 21,000 |
2001/02/27 | 119 | 119 | 116 | 119 | 27,000 |
2001/02/26 | 120 | 120 | 118 | 118 | 27,000 |
2001/02/23 | 119 | 120 | 118 | 118 | 29,000 |
2001/02/22 | 119 | 119 | 118 | 118 | 24,000 |
2001/02/21 | 120 | 122 | 119 | 119 | 29,000 |
2001/02/20 | 120 | 124 | 119 | 124 | 14,000 |
2001/02/19 | 127 | 127 | 121 | 121 | 17,000 |
2001/02/16 | 121 | 124 | 119 | 124 | 46,000 |
2001/02/15 | 118 | 122 | 118 | 120 | 29,000 |
2001/02/14 | 124 | 124 | 118 | 120 | 32,000 |
2001/02/13 | 123 | 123 | 118 | 120 | 52,000 |
2001/02/09 | 120 | 120 | 117 | 118 | 46,000 |
2001/02/08 | 120 | 120 | 117 | 117 | 66,000 |
2001/02/07 | 115 | 117 | 111 | 115 | 61,000 |
2001/02/06 | 119 | 119 | 114 | 117 | 84,000 |
2001/02/05 | 120 | 123 | 119 | 119 | 110,000 |
2001/02/02 | 133 | 138 | 126 | 128 | 67,000 |
2001/02/01 | 130 | 134 | 128 | 132 | 103,000 |
2001/01/31 | 123 | 131 | 122 | 126 | 178,000 |
2001/01/30 | 143 | 143 | 132 | 133 | 85,000 |
2001/01/29 | 139 | 143 | 131 | 135 | 149,000 |
2001/01/26 | 144 | 146 | 138 | 143 | 351,000 |
2001/01/25 | 158 | 165 | 140 | 146 | 280,000 |
2001/01/24 | 175 | 177 | 158 | 163 | 434,000 |
2001/01/23 | 170 | 172 | 159 | 170 | 624,000 |
2001/01/22 | 160 | 172 | 160 | 169 | 945,000 |
2001/01/19 | 145 | 159 | 145 | 153 | 706,000 |
2001/01/18 | 137 | 142 | 135 | 139 | 180,000 |
2001/01/17 | 131 | 139 | 130 | 139 | 172,000 |
2001/01/16 | 145 | 148 | 136 | 136 | 400,000 |
2001/01/15 | 134 | 146 | 133 | 141 | 571,000 |
2001/01/12 | 122 | 129 | 122 | 129 | 174,000 |
2001/01/11 | 125 | 128 | 122 | 122 | 121,000 |
2001/01/10 | 124 | 127 | 121 | 127 | 156,000 |
2001/01/09 | 130 | 130 | 120 | 121 | 234,000 |
2001/01/05 | 112 | 120 | 109 | 120 | 195,000 |
2001/01/04 | 107 | 114 | 104 | 114 | 72,000 |