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 |
---|---|---|---|---|---|
2003/12/30 | 154 | 158 | 154 | 156 | 52,000 |
2003/12/29 | 147 | 153 | 147 | 153 | 49,000 |
2003/12/26 | 145 | 147 | 145 | 145 | 27,000 |
2003/12/25 | 148 | 148 | 144 | 144 | 45,000 |
2003/12/24 | 145 | 148 | 143 | 148 | 31,000 |
2003/12/22 | 145 | 147 | 145 | 147 | 70,000 |
2003/12/19 | 146 | 149 | 145 | 146 | 38,000 |
2003/12/18 | 150 | 150 | 145 | 146 | 39,000 |
2003/12/17 | 153 | 153 | 150 | 150 | 35,000 |
2003/12/16 | 149 | 150 | 148 | 150 | 46,000 |
2003/12/15 | 153 | 155 | 147 | 148 | 48,000 |
2003/12/12 | 151 | 155 | 149 | 149 | 74,000 |
2003/12/11 | 155 | 156 | 150 | 156 | 61,000 |
2003/12/10 | 151 | 151 | 145 | 145 | 34,000 |
2003/12/09 | 152 | 157 | 151 | 153 | 52,000 |
2003/12/08 | 155 | 161 | 155 | 157 | 53,000 |
2003/12/05 | 156 | 159 | 155 | 155 | 60,000 |
2003/12/04 | 161 | 161 | 156 | 156 | 29,000 |
2003/12/03 | 161 | 161 | 158 | 161 | 55,000 |
2003/12/02 | 159 | 163 | 159 | 162 | 55,000 |
2003/12/01 | 152 | 165 | 152 | 164 | 45,000 |
2003/11/28 | 172 | 180 | 170 | 172 | 121,000 |
2003/11/27 | 150 | 163 | 150 | 163 | 116,000 |
2003/11/26 | 148 | 150 | 146 | 146 | 83,000 |
2003/11/25 | 146 | 150 | 146 | 150 | 28,000 |
2003/11/21 | 146 | 148 | 144 | 144 | 16,000 |
2003/11/20 | 147 | 147 | 141 | 144 | 29,000 |
2003/11/19 | 137 | 144 | 136 | 137 | 33,000 |
2003/11/18 | 133 | 150 | 133 | 144 | 41,000 |
2003/11/17 | 160 | 160 | 153 | 153 | 78,000 |
2003/11/14 | 161 | 163 | 158 | 162 | 36,000 |
2003/11/13 | 161 | 164 | 156 | 160 | 61,000 |
2003/11/12 | 157 | 162 | 156 | 156 | 65,000 |
2003/11/11 | 175 | 175 | 156 | 162 | 66,000 |
2003/11/10 | 179 | 179 | 177 | 177 | 19,000 |
2003/11/07 | 182 | 183 | 178 | 178 | 19,000 |
2003/11/06 | 181 | 182 | 177 | 177 | 43,000 |
2003/11/05 | 177 | 180 | 175 | 179 | 37,000 |
2003/11/04 | 174 | 183 | 174 | 175 | 56,000 |
2003/10/31 | 183 | 184 | 179 | 179 | 21,000 |
2003/10/30 | 182 | 184 | 181 | 184 | 54,000 |
2003/10/29 | 180 | 182 | 179 | 179 | 31,000 |
2003/10/28 | 181 | 187 | 176 | 178 | 35,000 |
2003/10/27 | 190 | 190 | 180 | 180 | 52,000 |
2003/10/24 | 179 | 190 | 178 | 190 | 90,000 |
2003/10/23 | 183 | 188 | 179 | 179 | 99,000 |
2003/10/22 | 186 | 188 | 182 | 188 | 44,000 |
2003/10/21 | 188 | 190 | 185 | 185 | 56,000 |
2003/10/20 | 184 | 187 | 184 | 185 | 47,000 |
2003/10/17 | 182 | 189 | 181 | 181 | 84,000 |
2003/10/16 | 186 | 186 | 182 | 182 | 49,000 |
2003/10/15 | 182 | 186 | 182 | 186 | 32,000 |
2003/10/14 | 188 | 188 | 184 | 184 | 80,000 |
2003/10/10 | 187 | 187 | 185 | 187 | 53,000 |
2003/10/09 | 187 | 188 | 185 | 187 | 86,000 |
2003/10/08 | 191 | 191 | 186 | 188 | 39,000 |
2003/10/07 | 193 | 195 | 190 | 190 | 44,000 |
2003/10/06 | 192 | 196 | 192 | 192 | 68,000 |
2003/10/03 | 189 | 192 | 186 | 192 | 64,000 |
2003/10/02 | 186 | 190 | 186 | 190 | 64,000 |
2003/10/01 | 188 | 190 | 184 | 184 | 69,000 |
2003/09/30 | 185 | 189 | 185 | 187 | 28,000 |
2003/09/29 | 185 | 192 | 185 | 185 | 46,000 |
2003/09/26 | 190 | 191 | 184 | 187 | 63,000 |
2003/09/25 | 197 | 198 | 191 | 191 | 83,000 |
2003/09/24 | 201 | 201 | 195 | 195 | 109,000 |
2003/09/22 | 201 | 204 | 198 | 201 | 128,000 |
2003/09/19 | 203 | 203 | 199 | 200 | 76,000 |
2003/09/18 | 199 | 201 | 199 | 199 | 59,000 |
2003/09/17 | 199 | 201 | 199 | 199 | 67,000 |
2003/09/16 | 201 | 205 | 194 | 196 | 141,000 |
2003/09/12 | 204 | 204 | 200 | 204 | 89,000 |
2003/09/11 | 200 | 205 | 199 | 199 | 64,000 |
2003/09/10 | 205 | 205 | 198 | 202 | 102,000 |
2003/09/09 | 196 | 201 | 196 | 198 | 83,000 |
2003/09/08 | 195 | 200 | 195 | 196 | 90,000 |
2003/09/05 | 194 | 195 | 192 | 195 | 80,000 |
2003/09/04 | 194 | 196 | 194 | 194 | 36,000 |
2003/09/03 | 200 | 200 | 194 | 197 | 118,000 |
2003/09/02 | 198 | 201 | 196 | 200 | 93,000 |
2003/09/01 | 197 | 199 | 195 | 198 | 91,000 |
2003/08/29 | 205 | 207 | 195 | 200 | 42,000 |
2003/08/28 | 207 | 207 | 203 | 203 | 53,000 |
2003/08/27 | 210 | 212 | 205 | 206 | 76,000 |
2003/08/26 | 206 | 210 | 201 | 207 | 58,000 |
2003/08/25 | 201 | 208 | 201 | 207 | 72,000 |
2003/08/22 | 204 | 206 | 200 | 200 | 79,000 |
2003/08/21 | 210 | 214 | 200 | 203 | 122,000 |
2003/08/20 | 218 | 220 | 210 | 210 | 232,000 |
2003/08/19 | 200 | 213 | 195 | 213 | 201,000 |
2003/08/18 | 197 | 199 | 195 | 198 | 61,000 |
2003/08/15 | 198 | 198 | 194 | 194 | 43,000 |
2003/08/14 | 200 | 200 | 195 | 197 | 92,000 |
2003/08/13 | 190 | 195 | 190 | 190 | 69,000 |
2003/08/12 | 186 | 190 | 186 | 188 | 52,000 |
2003/08/11 | 193 | 193 | 190 | 190 | 37,000 |
2003/08/08 | 190 | 194 | 186 | 189 | 62,000 |
2003/08/07 | 188 | 190 | 185 | 185 | 70,000 |
2003/08/06 | 188 | 194 | 188 | 190 | 43,000 |
2003/08/05 | 205 | 205 | 194 | 197 | 90,000 |
2003/08/04 | 211 | 211 | 203 | 208 | 61,000 |
2003/08/01 | 216 | 220 | 211 | 213 | 309,000 |
2003/07/31 | 214 | 218 | 210 | 211 | 232,000 |
2003/07/30 | 202 | 213 | 197 | 212 | 149,000 |
2003/07/29 | 200 | 204 | 195 | 204 | 154,000 |
2003/07/28 | 195 | 198 | 190 | 195 | 60,000 |
2003/07/25 | 192 | 192 | 188 | 188 | 31,000 |
2003/07/24 | 188 | 195 | 188 | 192 | 72,000 |
2003/07/23 | 182 | 191 | 182 | 188 | 65,000 |
2003/07/22 | 192 | 192 | 185 | 186 | 50,000 |
2003/07/18 | 172 | 179 | 170 | 178 | 63,000 |
2003/07/17 | 188 | 188 | 170 | 177 | 156,000 |
2003/07/16 | 204 | 204 | 194 | 194 | 48,000 |
2003/07/15 | 202 | 205 | 200 | 201 | 91,000 |
2003/07/14 | 201 | 204 | 199 | 202 | 46,000 |
2003/07/11 | 205 | 205 | 201 | 201 | 29,000 |
2003/07/10 | 201 | 208 | 201 | 204 | 75,000 |
2003/07/09 | 209 | 209 | 186 | 200 | 351,000 |
2003/07/08 | 213 | 216 | 208 | 208 | 158,000 |
2003/07/07 | 215 | 219 | 214 | 218 | 49,000 |
2003/07/04 | 216 | 220 | 213 | 219 | 51,000 |
2003/07/03 | 219 | 225 | 213 | 220 | 188,000 |
2003/07/02 | 221 | 222 | 218 | 219 | 115,000 |
2003/07/01 | 228 | 228 | 219 | 223 | 145,000 |
2003/06/30 | 234 | 234 | 216 | 224 | 224,000 |
2003/06/27 | 229 | 233 | 228 | 229 | 506,000 |
2003/06/26 | 218 | 234 | 218 | 224 | 1,072,000 |
2003/06/25 | 214 | 217 | 214 | 216 | 63,000 |
2003/06/24 | 213 | 217 | 209 | 213 | 82,000 |
2003/06/23 | 216 | 219 | 214 | 214 | 93,000 |
2003/06/20 | 208 | 215 | 208 | 215 | 78,000 |
2003/06/19 | 213 | 217 | 209 | 211 | 71,000 |
2003/06/18 | 211 | 220 | 210 | 214 | 112,000 |
2003/06/17 | 219 | 219 | 210 | 212 | 173,000 |
2003/06/16 | 220 | 220 | 210 | 217 | 135,000 |
2003/06/13 | 228 | 228 | 218 | 220 | 267,000 |
2003/06/12 | 236 | 236 | 220 | 230 | 240,000 |
2003/06/11 | 237 | 239 | 230 | 235 | 421,000 |
2003/06/10 | 231 | 233 | 227 | 233 | 424,000 |
2003/06/09 | 222 | 238 | 221 | 236 | 875,000 |
2003/06/06 | 227 | 227 | 217 | 219 | 284,000 |
2003/06/05 | 225 | 225 | 218 | 221 | 477,000 |
2003/06/04 | 208 | 226 | 208 | 216 | 1,245,000 |
2003/06/03 | 200 | 203 | 195 | 201 | 273,000 |
2003/06/02 | 202 | 203 | 188 | 198 | 296,000 |
2003/05/30 | 205 | 208 | 202 | 205 | 314,000 |
2003/05/29 | 203 | 209 | 202 | 205 | 289,000 |
2003/05/28 | 213 | 220 | 200 | 202 | 924,000 |
2003/05/27 | 223 | 248 | 211 | 212 | 6,764,000 |
2003/05/26 | 178 | 203 | 170 | 203 | 3,916,000 |
2003/05/23 | 154 | 155 | 151 | 153 | 37,000 |
2003/05/22 | 155 | 155 | 150 | 154 | 38,000 |
2003/05/21 | 153 | 158 | 151 | 151 | 62,000 |
2003/05/20 | 157 | 159 | 152 | 153 | 46,000 |
2003/05/19 | 154 | 155 | 150 | 155 | 66,000 |
2003/05/16 | 162 | 162 | 152 | 154 | 154,000 |
2003/05/15 | 167 | 167 | 157 | 163 | 515,000 |
2003/05/14 | 142 | 148 | 142 | 147 | 137,000 |
2003/05/13 | 144 | 145 | 142 | 142 | 49,000 |
2003/05/12 | 142 | 147 | 142 | 145 | 59,000 |
2003/05/09 | 145 | 147 | 143 | 147 | 92,000 |
2003/05/08 | 146 | 147 | 141 | 142 | 85,000 |
2003/05/07 | 145 | 150 | 144 | 147 | 96,000 |
2003/05/06 | 141 | 146 | 141 | 144 | 85,000 |
2003/05/02 | 145 | 145 | 138 | 143 | 130,000 |
2003/05/01 | 136 | 154 | 135 | 142 | 244,000 |
2003/04/30 | 137 | 139 | 129 | 131 | 174,000 |
2003/04/28 | 145 | 146 | 131 | 135 | 280,000 |
2003/04/25 | 160 | 160 | 145 | 149 | 241,000 |
2003/04/24 | 153 | 162 | 153 | 160 | 110,000 |
2003/04/23 | 165 | 165 | 154 | 157 | 130,000 |
2003/04/22 | 177 | 177 | 162 | 162 | 228,000 |
2003/04/21 | 182 | 183 | 164 | 172 | 578,000 |
2003/04/18 | 155 | 183 | 155 | 171 | 2,594,000 |
2003/04/17 | 149 | 153 | 149 | 153 | 148,000 |
2003/04/16 | 155 | 155 | 149 | 152 | 185,000 |
2003/04/15 | 157 | 157 | 151 | 154 | 104,000 |
2003/04/14 | 157 | 158 | 151 | 151 | 148,000 |
2003/04/11 | 148 | 161 | 146 | 152 | 315,000 |
2003/04/10 | 150 | 150 | 147 | 150 | 110,000 |
2003/04/09 | 153 | 160 | 150 | 152 | 198,000 |
2003/04/08 | 166 | 166 | 151 | 153 | 294,000 |
2003/04/07 | 150 | 175 | 141 | 166 | 724,000 |
2003/04/04 | 157 | 160 | 147 | 149 | 392,000 |
2003/04/03 | 165 | 166 | 156 | 162 | 314,000 |
2003/04/02 | 169 | 170 | 158 | 164 | 297,000 |
2003/04/01 | 146 | 173 | 146 | 164 | 780,000 |
2003/03/31 | 157 | 161 | 151 | 156 | 486,000 |
2003/03/28 | 180 | 180 | 160 | 170 | 708,000 |
2003/03/27 | 182 | 184 | 173 | 178 | 953,000 |
2003/03/26 | 170 | 194 | 168 | 185 | 3,248,000 |
2003/03/25 | 158 | 168 | 152 | 153 | 2,742,000 |
2003/03/24 | 131 | 176 | 128 | 173 | 3,446,000 |
2003/03/20 | 139 | 156 | 124 | 126 | 4,628,000 |
2003/03/19 | 94 | 124 | 94 | 124 | 1,626,000 |
2003/03/18 | 85 | 105 | 85 | 94 | 370,000 |
2003/03/17 | 85 | 86 | 85 | 86 | 16,000 |
2003/03/14 | 86 | 90 | 85 | 86 | 70,000 |
2003/03/13 | 87 | 89 | 87 | 87 | 5,000 |
2003/03/12 | 85 | 90 | 84 | 86 | 10,000 |
2003/03/11 | 90 | 90 | 82 | 90 | 13,000 |
2003/03/10 | 93 | 93 | 87 | 87 | 7,000 |
2003/03/07 | 92 | 92 | 89 | 89 | 23,000 |
2003/03/06 | 92 | 92 | 92 | 92 | 18,000 |
2003/03/05 | 93 | 93 | 91 | 92 | 26,000 |
2003/03/04 | 92 | 94 | 91 | 93 | 16,000 |
2003/03/03 | 88 | 92 | 88 | 92 | 14,000 |
2003/02/28 | 89 | 89 | 87 | 87 | 5,000 |
2003/02/27 | 87 | 89 | 86 | 89 | 8,000 |
2003/02/26 | 85 | 89 | 85 | 86 | 13,000 |
2003/02/25 | 91 | 91 | 86 | 86 | 27,000 |
2003/02/24 | 93 | 93 | 91 | 91 | 11,000 |
2003/02/21 | 93 | 94 | 90 | 92 | 24,000 |
2003/02/20 | 93 | 93 | 91 | 93 | 17,000 |
2003/02/19 | 93 | 94 | 90 | 92 | 32,000 |
2003/02/18 | 92 | 94 | 92 | 93 | 43,000 |
2003/02/17 | 90 | 90 | 89 | 90 | 23,000 |
2003/02/14 | 86 | 90 | 86 | 90 | 51,000 |
2003/02/13 | 88 | 90 | 88 | 90 | 39,000 |
2003/02/12 | 87 | 89 | 87 | 88 | 48,000 |
2003/02/10 | 87 | 87 | 85 | 85 | 4,000 |
2003/02/07 | 88 | 88 | 87 | 87 | 10,000 |
2003/02/06 | 84 | 87 | 84 | 84 | 32,000 |
2003/02/05 | 85 | 88 | 85 | 86 | 18,000 |
2003/02/04 | 88 | 88 | 85 | 86 | 12,000 |
2003/02/03 | 82 | 84 | 82 | 84 | 25,000 |
2003/01/31 | 86 | 88 | 82 | 82 | 36,000 |
2003/01/30 | 87 | 87 | 86 | 87 | 9,000 |
2003/01/29 | 88 | 89 | 86 | 86 | 26,000 |
2003/01/28 | 88 | 89 | 86 | 86 | 19,000 |
2003/01/27 | 83 | 89 | 83 | 86 | 21,000 |
2003/01/24 | 84 | 87 | 83 | 83 | 49,000 |
2003/01/23 | 85 | 86 | 84 | 85 | 30,000 |
2003/01/22 | 86 | 87 | 84 | 85 | 56,000 |
2003/01/21 | 85 | 86 | 84 | 86 | 43,000 |
2003/01/20 | 84 | 85 | 83 | 85 | 22,000 |
2003/01/17 | 82 | 85 | 82 | 84 | 20,000 |
2003/01/16 | 85 | 85 | 82 | 82 | 9,000 |
2003/01/15 | 79 | 85 | 79 | 85 | 41,000 |
2003/01/14 | 78 | 79 | 78 | 79 | 2,000 |
2003/01/10 | 81 | 81 | 77 | 81 | 10,000 |
2003/01/09 | 77 | 83 | 75 | 80 | 34,000 |
2003/01/08 | 79 | 79 | 77 | 77 | 3,000 |
2003/01/07 | 79 | 80 | 79 | 79 | 13,000 |
2003/01/06 | 77 | 79 | 75 | 79 | 8,000 |