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 |
---|---|---|---|---|---|
2004/12/30 | 206 | 208 | 206 | 206 | 41,000 |
2004/12/29 | 206 | 209 | 205 | 207 | 95,000 |
2004/12/28 | 205 | 208 | 205 | 205 | 60,000 |
2004/12/27 | 207 | 208 | 204 | 204 | 132,000 |
2004/12/24 | 203 | 218 | 203 | 207 | 455,000 |
2004/12/22 | 202 | 205 | 201 | 203 | 153,000 |
2004/12/21 | 197 | 202 | 195 | 200 | 172,000 |
2004/12/20 | 195 | 197 | 194 | 197 | 89,000 |
2004/12/17 | 194 | 198 | 192 | 195 | 131,000 |
2004/12/16 | 196 | 198 | 194 | 195 | 93,000 |
2004/12/15 | 204 | 204 | 197 | 197 | 208,000 |
2004/12/14 | 200 | 230 | 196 | 199 | 2,352,000 |
2004/12/13 | 192 | 196 | 190 | 195 | 141,000 |
2004/12/10 | 192 | 194 | 191 | 192 | 159,000 |
2004/12/09 | 195 | 197 | 190 | 191 | 134,000 |
2004/12/08 | 192 | 196 | 192 | 194 | 186,000 |
2004/12/07 | 198 | 200 | 196 | 196 | 100,000 |
2004/12/06 | 197 | 201 | 197 | 198 | 118,000 |
2004/12/03 | 202 | 202 | 197 | 201 | 179,000 |
2004/12/02 | 203 | 204 | 199 | 200 | 174,000 |
2004/12/01 | 206 | 206 | 198 | 202 | 161,000 |
2004/11/30 | 207 | 208 | 205 | 207 | 25,000 |
2004/11/29 | 206 | 208 | 205 | 206 | 27,000 |
2004/11/26 | 211 | 211 | 206 | 206 | 42,000 |
2004/11/25 | 216 | 217 | 210 | 211 | 53,000 |
2004/11/24 | 209 | 217 | 209 | 217 | 44,000 |
2004/11/22 | 216 | 216 | 206 | 212 | 65,000 |
2004/11/19 | 215 | 218 | 214 | 216 | 144,000 |
2004/11/18 | 214 | 214 | 211 | 213 | 60,000 |
2004/11/17 | 213 | 213 | 209 | 209 | 40,000 |
2004/11/16 | 214 | 214 | 210 | 212 | 70,000 |
2004/11/15 | 208 | 214 | 208 | 213 | 73,000 |
2004/11/12 | 207 | 208 | 204 | 206 | 87,000 |
2004/11/11 | 214 | 214 | 208 | 208 | 97,000 |
2004/11/10 | 217 | 217 | 210 | 213 | 103,000 |
2004/11/09 | 217 | 220 | 217 | 217 | 50,000 |
2004/11/08 | 221 | 221 | 215 | 217 | 104,000 |
2004/11/05 | 223 | 223 | 214 | 216 | 76,000 |
2004/11/04 | 226 | 229 | 221 | 222 | 118,000 |
2004/11/02 | 233 | 236 | 219 | 221 | 636,000 |
2004/11/01 | 212 | 234 | 211 | 232 | 1,151,000 |
2004/10/29 | 216 | 224 | 211 | 211 | 534,000 |
2004/10/28 | 209 | 220 | 209 | 216 | 326,000 |
2004/10/27 | 208 | 209 | 207 | 209 | 48,000 |
2004/10/26 | 210 | 211 | 206 | 209 | 76,000 |
2004/10/25 | 213 | 213 | 208 | 208 | 68,000 |
2004/10/22 | 207 | 212 | 207 | 208 | 74,000 |
2004/10/21 | 207 | 213 | 205 | 206 | 139,000 |
2004/10/20 | 202 | 211 | 200 | 207 | 206,000 |
2004/10/19 | 203 | 206 | 202 | 204 | 54,000 |
2004/10/18 | 208 | 208 | 200 | 203 | 51,000 |
2004/10/15 | 200 | 203 | 198 | 203 | 112,000 |
2004/10/14 | 210 | 216 | 205 | 205 | 162,000 |
2004/10/13 | 206 | 210 | 205 | 205 | 51,000 |
2004/10/12 | 210 | 211 | 204 | 207 | 38,000 |
2004/10/08 | 212 | 212 | 204 | 210 | 72,000 |
2004/10/07 | 210 | 215 | 207 | 210 | 73,000 |
2004/10/06 | 209 | 212 | 200 | 211 | 150,000 |
2004/10/05 | 224 | 224 | 209 | 210 | 375,000 |
2004/10/04 | 197 | 228 | 194 | 228 | 979,000 |
2004/10/01 | 189 | 194 | 189 | 193 | 74,000 |
2004/09/30 | 190 | 194 | 187 | 192 | 81,000 |
2004/09/29 | 193 | 194 | 186 | 187 | 55,000 |
2004/09/28 | 197 | 197 | 190 | 190 | 122,000 |
2004/09/27 | 200 | 201 | 197 | 197 | 44,000 |
2004/09/24 | 193 | 200 | 193 | 200 | 54,000 |
2004/09/22 | 199 | 199 | 192 | 197 | 74,000 |
2004/09/21 | 200 | 201 | 196 | 196 | 97,000 |
2004/09/17 | 207 | 208 | 205 | 205 | 69,000 |
2004/09/16 | 210 | 210 | 207 | 208 | 55,000 |
2004/09/15 | 219 | 219 | 214 | 215 | 45,000 |
2004/09/14 | 226 | 227 | 215 | 216 | 202,000 |
2004/09/13 | 210 | 235 | 210 | 225 | 477,000 |
2004/09/10 | 212 | 212 | 207 | 207 | 74,000 |
2004/09/09 | 210 | 212 | 208 | 212 | 33,000 |
2004/09/08 | 210 | 212 | 209 | 209 | 40,000 |
2004/09/07 | 212 | 213 | 209 | 209 | 52,000 |
2004/09/06 | 213 | 213 | 206 | 210 | 22,000 |
2004/09/03 | 215 | 215 | 211 | 213 | 67,000 |
2004/09/02 | 203 | 214 | 203 | 210 | 106,000 |
2004/09/01 | 198 | 203 | 196 | 203 | 47,000 |
2004/08/31 | 198 | 200 | 196 | 198 | 26,000 |
2004/08/30 | 200 | 200 | 198 | 200 | 34,000 |
2004/08/27 | 200 | 200 | 198 | 200 | 14,000 |
2004/08/26 | 199 | 203 | 195 | 198 | 45,000 |
2004/08/25 | 196 | 198 | 193 | 198 | 46,000 |
2004/08/24 | 197 | 197 | 195 | 195 | 16,000 |
2004/08/23 | 192 | 196 | 192 | 196 | 10,000 |
2004/08/20 | 195 | 195 | 192 | 192 | 12,000 |
2004/08/19 | 192 | 195 | 192 | 192 | 24,000 |
2004/08/18 | 194 | 195 | 191 | 192 | 21,000 |
2004/08/17 | 197 | 197 | 191 | 191 | 32,000 |
2004/08/16 | 193 | 194 | 189 | 190 | 29,000 |
2004/08/13 | 195 | 198 | 194 | 194 | 33,000 |
2004/08/12 | 196 | 200 | 196 | 199 | 18,000 |
2004/08/11 | 196 | 198 | 196 | 198 | 42,000 |
2004/08/10 | 193 | 195 | 191 | 195 | 56,000 |
2004/08/09 | 186 | 196 | 186 | 196 | 15,000 |
2004/08/06 | 194 | 196 | 194 | 195 | 7,000 |
2004/08/05 | 196 | 202 | 194 | 195 | 54,000 |
2004/08/04 | 200 | 200 | 193 | 195 | 103,000 |
2004/08/03 | 209 | 209 | 201 | 205 | 49,000 |
2004/08/02 | 209 | 209 | 204 | 204 | 25,000 |
2004/07/30 | 203 | 208 | 203 | 208 | 42,000 |
2004/07/29 | 208 | 209 | 198 | 207 | 79,000 |
2004/07/28 | 208 | 213 | 206 | 210 | 45,000 |
2004/07/27 | 215 | 219 | 201 | 204 | 76,000 |
2004/07/26 | 221 | 221 | 212 | 215 | 80,000 |
2004/07/23 | 223 | 223 | 218 | 223 | 86,000 |
2004/07/22 | 223 | 223 | 215 | 218 | 58,000 |
2004/07/21 | 217 | 227 | 217 | 224 | 162,000 |
2004/07/20 | 216 | 217 | 213 | 217 | 77,000 |
2004/07/16 | 216 | 216 | 210 | 214 | 74,000 |
2004/07/15 | 228 | 230 | 212 | 215 | 232,000 |
2004/07/14 | 212 | 234 | 212 | 222 | 990,000 |
2004/07/13 | 215 | 216 | 208 | 212 | 219,000 |
2004/07/12 | 213 | 218 | 213 | 216 | 79,000 |
2004/07/09 | 212 | 218 | 209 | 218 | 96,000 |
2004/07/08 | 208 | 214 | 208 | 209 | 75,000 |
2004/07/07 | 211 | 211 | 207 | 207 | 44,000 |
2004/07/06 | 217 | 217 | 213 | 213 | 21,000 |
2004/07/05 | 219 | 219 | 214 | 217 | 53,000 |
2004/07/02 | 219 | 219 | 216 | 216 | 46,000 |
2004/07/01 | 220 | 220 | 215 | 216 | 58,000 |
2004/06/30 | 218 | 219 | 216 | 218 | 45,000 |
2004/06/29 | 219 | 219 | 217 | 218 | 40,000 |
2004/06/28 | 214 | 219 | 212 | 219 | 76,000 |
2004/06/25 | 210 | 214 | 210 | 214 | 27,000 |
2004/06/24 | 216 | 216 | 211 | 213 | 58,000 |
2004/06/23 | 213 | 215 | 212 | 212 | 35,000 |
2004/06/22 | 217 | 218 | 210 | 216 | 57,000 |
2004/06/21 | 218 | 220 | 217 | 218 | 36,000 |
2004/06/18 | 220 | 220 | 214 | 218 | 95,000 |
2004/06/17 | 224 | 224 | 216 | 218 | 136,000 |
2004/06/16 | 228 | 228 | 223 | 225 | 121,000 |
2004/06/15 | 228 | 231 | 220 | 230 | 42,000 |
2004/06/14 | 232 | 235 | 228 | 229 | 96,000 |
2004/06/11 | 224 | 238 | 219 | 230 | 280,000 |
2004/06/10 | 221 | 226 | 219 | 226 | 92,000 |
2004/06/09 | 223 | 224 | 218 | 223 | 55,000 |
2004/06/08 | 219 | 223 | 219 | 221 | 41,000 |
2004/06/07 | 218 | 224 | 217 | 218 | 60,000 |
2004/06/04 | 221 | 222 | 217 | 222 | 27,000 |
2004/06/03 | 221 | 222 | 216 | 222 | 87,000 |
2004/06/02 | 224 | 226 | 221 | 222 | 66,000 |
2004/06/01 | 228 | 230 | 220 | 226 | 183,000 |
2004/05/31 | 232 | 233 | 224 | 233 | 53,000 |
2004/05/28 | 233 | 233 | 226 | 233 | 95,000 |
2004/05/27 | 222 | 235 | 221 | 235 | 182,000 |
2004/05/26 | 217 | 223 | 217 | 223 | 62,000 |
2004/05/25 | 214 | 221 | 214 | 221 | 60,000 |
2004/05/24 | 220 | 220 | 214 | 217 | 83,000 |
2004/05/21 | 220 | 220 | 215 | 218 | 45,000 |
2004/05/20 | 209 | 222 | 207 | 222 | 188,000 |
2004/05/19 | 208 | 220 | 201 | 214 | 61,000 |
2004/05/18 | 176 | 200 | 176 | 198 | 99,000 |
2004/05/17 | 200 | 205 | 175 | 185 | 172,000 |
2004/05/14 | 214 | 214 | 208 | 209 | 51,000 |
2004/05/13 | 214 | 214 | 210 | 214 | 73,000 |
2004/05/12 | 213 | 220 | 209 | 214 | 109,000 |
2004/05/11 | 203 | 225 | 203 | 208 | 151,000 |
2004/05/10 | 240 | 248 | 202 | 223 | 204,000 |
2004/05/07 | 241 | 251 | 228 | 250 | 222,000 |
2004/05/06 | 252 | 252 | 241 | 241 | 67,000 |
2004/04/30 | 249 | 253 | 243 | 253 | 68,000 |
2004/04/28 | 243 | 250 | 235 | 249 | 85,000 |
2004/04/27 | 255 | 255 | 244 | 247 | 76,000 |
2004/04/26 | 252 | 260 | 246 | 260 | 160,000 |
2004/04/23 | 259 | 262 | 255 | 257 | 163,000 |
2004/04/22 | 254 | 260 | 253 | 258 | 150,000 |
2004/04/21 | 252 | 255 | 251 | 255 | 45,000 |
2004/04/20 | 253 | 258 | 252 | 257 | 103,000 |
2004/04/19 | 261 | 265 | 253 | 254 | 261,000 |
2004/04/16 | 250 | 258 | 250 | 257 | 139,000 |
2004/04/15 | 257 | 258 | 246 | 253 | 172,000 |
2004/04/14 | 251 | 257 | 245 | 257 | 170,000 |
2004/04/13 | 260 | 260 | 251 | 253 | 81,000 |
2004/04/12 | 257 | 257 | 250 | 256 | 93,000 |
2004/04/09 | 255 | 255 | 243 | 249 | 214,000 |
2004/04/08 | 256 | 261 | 255 | 260 | 133,000 |
2004/04/07 | 253 | 261 | 253 | 257 | 184,000 |
2004/04/06 | 263 | 263 | 252 | 260 | 275,000 |
2004/04/05 | 268 | 269 | 263 | 267 | 237,000 |
2004/04/02 | 270 | 274 | 261 | 268 | 731,000 |
2004/04/01 | 276 | 279 | 266 | 269 | 1,572,000 |
2004/03/31 | 233 | 267 | 232 | 266 | 1,364,000 |
2004/03/30 | 230 | 232 | 226 | 228 | 69,000 |
2004/03/29 | 232 | 234 | 230 | 230 | 40,000 |
2004/03/26 | 234 | 234 | 230 | 232 | 53,000 |
2004/03/25 | 234 | 235 | 230 | 234 | 76,000 |
2004/03/24 | 224 | 228 | 223 | 224 | 49,000 |
2004/03/23 | 227 | 227 | 220 | 223 | 63,000 |
2004/03/22 | 232 | 232 | 227 | 227 | 61,000 |
2004/03/19 | 236 | 236 | 232 | 232 | 92,000 |
2004/03/18 | 240 | 246 | 231 | 231 | 336,000 |
2004/03/17 | 229 | 234 | 229 | 231 | 237,000 |
2004/03/16 | 228 | 230 | 225 | 226 | 124,000 |
2004/03/15 | 230 | 231 | 226 | 228 | 41,000 |
2004/03/12 | 230 | 230 | 223 | 225 | 190,000 |
2004/03/11 | 234 | 234 | 226 | 230 | 82,000 |
2004/03/10 | 224 | 235 | 224 | 235 | 170,000 |
2004/03/09 | 224 | 227 | 224 | 225 | 60,000 |
2004/03/08 | 230 | 230 | 225 | 228 | 72,000 |
2004/03/05 | 237 | 238 | 225 | 229 | 218,000 |
2004/03/04 | 224 | 239 | 224 | 232 | 826,000 |
2004/03/03 | 207 | 219 | 207 | 219 | 259,000 |
2004/03/02 | 204 | 209 | 204 | 209 | 188,000 |
2004/03/01 | 200 | 202 | 199 | 201 | 80,000 |
2004/02/27 | 198 | 199 | 195 | 199 | 72,000 |
2004/02/26 | 197 | 198 | 193 | 197 | 115,000 |
2004/02/25 | 198 | 199 | 195 | 197 | 59,000 |
2004/02/24 | 199 | 199 | 195 | 196 | 104,000 |
2004/02/23 | 195 | 199 | 195 | 195 | 113,000 |
2004/02/20 | 203 | 203 | 197 | 198 | 247,000 |
2004/02/19 | 207 | 207 | 201 | 207 | 58,000 |
2004/02/18 | 212 | 213 | 205 | 207 | 114,000 |
2004/02/17 | 210 | 211 | 208 | 211 | 99,000 |
2004/02/16 | 211 | 213 | 209 | 211 | 148,000 |
2004/02/13 | 204 | 210 | 204 | 209 | 83,000 |
2004/02/12 | 198 | 205 | 198 | 205 | 97,000 |
2004/02/10 | 200 | 202 | 183 | 197 | 437,000 |
2004/02/09 | 202 | 206 | 200 | 200 | 99,000 |
2004/02/06 | 203 | 206 | 200 | 201 | 92,000 |
2004/02/05 | 210 | 210 | 197 | 200 | 254,000 |
2004/02/04 | 213 | 213 | 206 | 213 | 106,000 |
2004/02/03 | 212 | 214 | 209 | 213 | 79,000 |
2004/02/02 | 220 | 220 | 207 | 214 | 65,000 |
2004/01/30 | 213 | 217 | 205 | 215 | 265,000 |
2004/01/29 | 221 | 222 | 215 | 217 | 89,000 |
2004/01/28 | 220 | 226 | 211 | 226 | 217,000 |
2004/01/27 | 228 | 232 | 221 | 227 | 279,000 |
2004/01/26 | 232 | 232 | 227 | 231 | 82,000 |
2004/01/23 | 235 | 235 | 230 | 234 | 105,000 |
2004/01/22 | 237 | 238 | 225 | 236 | 311,000 |
2004/01/21 | 226 | 235 | 220 | 232 | 716,000 |
2004/01/20 | 228 | 229 | 223 | 225 | 270,000 |
2004/01/19 | 233 | 236 | 231 | 233 | 240,000 |
2004/01/16 | 241 | 241 | 229 | 231 | 532,000 |
2004/01/15 | 256 | 258 | 233 | 243 | 1,003,000 |
2004/01/14 | 263 | 273 | 249 | 253 | 5,516,000 |
2004/01/13 | 213 | 228 | 209 | 228 | 1,137,000 |
2004/01/09 | 181 | 182 | 175 | 178 | 155,000 |
2004/01/08 | 159 | 175 | 159 | 175 | 146,000 |
2004/01/07 | 161 | 161 | 159 | 160 | 29,000 |
2004/01/06 | 159 | 160 | 155 | 160 | 85,000 |
2004/01/05 | 161 | 161 | 156 | 156 | 53,000 |