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 |
|---|---|---|---|---|---|
| 2005/12/30 | 284 | 284 | 279 | 280 | 52,000 |
| 2005/12/29 | 286 | 289 | 282 | 282 | 120,000 |
| 2005/12/28 | 285 | 285 | 283 | 283 | 73,000 |
| 2005/12/27 | 283 | 287 | 280 | 283 | 100,000 |
| 2005/12/26 | 278 | 289 | 278 | 286 | 292,000 |
| 2005/12/22 | 279 | 281 | 275 | 278 | 189,000 |
| 2005/12/21 | 279 | 279 | 276 | 279 | 68,000 |
| 2005/12/20 | 278 | 279 | 274 | 279 | 94,000 |
| 2005/12/19 | 272 | 278 | 272 | 278 | 90,000 |
| 2005/12/16 | 275 | 277 | 272 | 275 | 190,000 |
| 2005/12/15 | 280 | 282 | 275 | 278 | 123,000 |
| 2005/12/14 | 288 | 289 | 281 | 282 | 147,000 |
| 2005/12/13 | 289 | 289 | 284 | 287 | 118,000 |
| 2005/12/12 | 285 | 289 | 283 | 288 | 232,000 |
| 2005/12/09 | 282 | 289 | 275 | 283 | 515,000 |
| 2005/12/08 | 284 | 294 | 277 | 278 | 1,157,000 |
| 2005/12/07 | 276 | 280 | 272 | 278 | 406,000 |
| 2005/12/06 | 284 | 285 | 274 | 278 | 521,000 |
| 2005/12/05 | 279 | 289 | 270 | 286 | 724,000 |
| 2005/12/02 | 279 | 282 | 274 | 277 | 565,000 |
| 2005/12/01 | 270 | 278 | 268 | 278 | 708,000 |
| 2005/11/30 | 264 | 269 | 262 | 268 | 240,000 |
| 2005/11/29 | 261 | 263 | 259 | 261 | 69,000 |
| 2005/11/28 | 261 | 261 | 259 | 261 | 48,000 |
| 2005/11/25 | 256 | 262 | 256 | 261 | 51,000 |
| 2005/11/24 | 265 | 265 | 258 | 258 | 96,000 |
| 2005/11/22 | 262 | 265 | 258 | 262 | 162,000 |
| 2005/11/21 | 259 | 261 | 257 | 257 | 85,000 |
| 2005/11/18 | 262 | 262 | 257 | 259 | 73,000 |
| 2005/11/17 | 257 | 262 | 257 | 260 | 103,000 |
| 2005/11/16 | 255 | 259 | 252 | 258 | 64,000 |
| 2005/11/15 | 259 | 261 | 254 | 255 | 148,000 |
| 2005/11/14 | 264 | 264 | 260 | 260 | 60,000 |
| 2005/11/11 | 260 | 264 | 260 | 263 | 71,000 |
| 2005/11/10 | 269 | 270 | 258 | 263 | 144,000 |
| 2005/11/09 | 268 | 277 | 267 | 268 | 615,000 |
| 2005/11/08 | 271 | 271 | 265 | 266 | 299,000 |
| 2005/11/07 | 263 | 272 | 262 | 272 | 525,000 |
| 2005/11/04 | 267 | 267 | 261 | 261 | 240,000 |
| 2005/11/02 | 266 | 267 | 262 | 263 | 387,000 |
| 2005/11/01 | 260 | 260 | 258 | 260 | 90,000 |
| 2005/10/31 | 259 | 259 | 256 | 257 | 139,000 |
| 2005/10/28 | 256 | 259 | 253 | 254 | 136,000 |
| 2005/10/27 | 260 | 260 | 256 | 257 | 153,000 |
| 2005/10/26 | 256 | 262 | 253 | 260 | 269,000 |
| 2005/10/25 | 252 | 252 | 250 | 250 | 73,000 |
| 2005/10/24 | 254 | 255 | 249 | 251 | 49,000 |
| 2005/10/21 | 254 | 254 | 250 | 251 | 58,000 |
| 2005/10/20 | 253 | 255 | 252 | 255 | 68,000 |
| 2005/10/19 | 255 | 256 | 252 | 253 | 97,000 |
| 2005/10/18 | 258 | 261 | 255 | 257 | 80,000 |
| 2005/10/17 | 263 | 264 | 258 | 258 | 135,000 |
| 2005/10/14 | 260 | 261 | 256 | 261 | 344,000 |
| 2005/10/13 | 253 | 274 | 253 | 259 | 1,048,000 |
| 2005/10/12 | 255 | 256 | 251 | 251 | 224,000 |
| 2005/10/11 | 249 | 252 | 248 | 252 | 155,000 |
| 2005/10/07 | 245 | 252 | 244 | 248 | 171,000 |
| 2005/10/06 | 251 | 252 | 241 | 242 | 178,000 |
| 2005/10/05 | 256 | 257 | 254 | 255 | 81,000 |
| 2005/10/04 | 260 | 262 | 256 | 258 | 166,000 |
| 2005/10/03 | 258 | 261 | 251 | 259 | 332,000 |
| 2005/09/30 | 254 | 267 | 254 | 260 | 669,000 |
| 2005/09/29 | 258 | 259 | 254 | 259 | 234,000 |
| 2005/09/28 | 250 | 259 | 240 | 259 | 492,000 |
| 2005/09/27 | 252 | 254 | 248 | 252 | 250,000 |
| 2005/09/26 | 253 | 262 | 252 | 255 | 792,000 |
| 2005/09/22 | 241 | 248 | 240 | 248 | 237,000 |
| 2005/09/21 | 245 | 248 | 242 | 244 | 216,000 |
| 2005/09/20 | 247 | 248 | 246 | 247 | 187,000 |
| 2005/09/16 | 243 | 247 | 243 | 246 | 187,000 |
| 2005/09/15 | 240 | 243 | 240 | 242 | 125,000 |
| 2005/09/14 | 240 | 241 | 239 | 241 | 91,000 |
| 2005/09/13 | 240 | 242 | 240 | 242 | 67,000 |
| 2005/09/12 | 243 | 244 | 242 | 242 | 73,000 |
| 2005/09/09 | 241 | 244 | 240 | 242 | 114,000 |
| 2005/09/08 | 243 | 243 | 240 | 240 | 47,000 |
| 2005/09/07 | 250 | 252 | 243 | 243 | 297,000 |
| 2005/09/06 | 245 | 248 | 242 | 246 | 444,000 |
| 2005/09/05 | 239 | 240 | 237 | 238 | 56,000 |
| 2005/09/02 | 239 | 239 | 236 | 237 | 53,000 |
| 2005/09/01 | 235 | 238 | 235 | 237 | 76,000 |
| 2005/08/31 | 236 | 238 | 235 | 238 | 52,000 |
| 2005/08/30 | 239 | 239 | 235 | 239 | 58,000 |
| 2005/08/29 | 236 | 238 | 235 | 235 | 28,000 |
| 2005/08/26 | 239 | 239 | 237 | 237 | 58,000 |
| 2005/08/25 | 241 | 241 | 237 | 240 | 39,000 |
| 2005/08/24 | 243 | 243 | 241 | 241 | 48,000 |
| 2005/08/23 | 245 | 245 | 241 | 242 | 99,000 |
| 2005/08/22 | 243 | 243 | 239 | 241 | 86,000 |
| 2005/08/19 | 241 | 241 | 239 | 239 | 68,000 |
| 2005/08/18 | 244 | 244 | 241 | 243 | 75,000 |
| 2005/08/17 | 246 | 246 | 242 | 244 | 64,000 |
| 2005/08/16 | 246 | 246 | 242 | 242 | 58,000 |
| 2005/08/15 | 242 | 242 | 240 | 241 | 31,000 |
| 2005/08/12 | 244 | 246 | 241 | 242 | 102,000 |
| 2005/08/11 | 241 | 247 | 240 | 246 | 157,000 |
| 2005/08/10 | 239 | 240 | 237 | 240 | 109,000 |
| 2005/08/09 | 236 | 240 | 232 | 240 | 155,000 |
| 2005/08/08 | 226 | 233 | 223 | 232 | 226,000 |
| 2005/08/05 | 236 | 242 | 236 | 236 | 226,000 |
| 2005/08/04 | 245 | 246 | 239 | 241 | 144,000 |
| 2005/08/03 | 249 | 251 | 245 | 245 | 236,000 |
| 2005/08/02 | 256 | 257 | 250 | 251 | 213,000 |
| 2005/08/01 | 259 | 259 | 255 | 257 | 237,000 |
| 2005/07/29 | 260 | 264 | 254 | 257 | 894,000 |
| 2005/07/28 | 253 | 255 | 249 | 255 | 184,000 |
| 2005/07/27 | 249 | 253 | 248 | 253 | 141,000 |
| 2005/07/26 | 251 | 252 | 248 | 248 | 135,000 |
| 2005/07/25 | 253 | 255 | 249 | 250 | 235,000 |
| 2005/07/22 | 252 | 252 | 248 | 251 | 170,000 |
| 2005/07/21 | 249 | 252 | 246 | 251 | 405,000 |
| 2005/07/20 | 253 | 253 | 246 | 249 | 451,000 |
| 2005/07/19 | 247 | 257 | 245 | 255 | 1,300,000 |
| 2005/07/15 | 240 | 245 | 239 | 244 | 242,000 |
| 2005/07/14 | 235 | 240 | 235 | 239 | 83,000 |
| 2005/07/13 | 238 | 238 | 235 | 237 | 56,000 |
| 2005/07/12 | 239 | 241 | 236 | 236 | 84,000 |
| 2005/07/11 | 241 | 244 | 239 | 240 | 113,000 |
| 2005/07/08 | 228 | 245 | 227 | 239 | 456,000 |
| 2005/07/07 | 232 | 232 | 229 | 230 | 119,000 |
| 2005/07/06 | 236 | 237 | 233 | 234 | 47,000 |
| 2005/07/05 | 238 | 240 | 234 | 234 | 98,000 |
| 2005/07/04 | 240 | 241 | 235 | 238 | 142,000 |
| 2005/07/01 | 239 | 239 | 234 | 235 | 88,000 |
| 2005/06/30 | 235 | 239 | 235 | 236 | 55,000 |
| 2005/06/29 | 239 | 239 | 234 | 235 | 115,000 |
| 2005/06/28 | 241 | 241 | 236 | 239 | 246,000 |
| 2005/06/27 | 234 | 246 | 234 | 241 | 399,000 |
| 2005/06/24 | 232 | 234 | 230 | 234 | 101,000 |
| 2005/06/23 | 230 | 232 | 230 | 232 | 48,000 |
| 2005/06/22 | 231 | 232 | 230 | 231 | 62,000 |
| 2005/06/21 | 229 | 231 | 228 | 231 | 69,000 |
| 2005/06/20 | 232 | 236 | 229 | 229 | 151,000 |
| 2005/06/17 | 230 | 232 | 229 | 231 | 63,000 |
| 2005/06/16 | 231 | 232 | 231 | 231 | 21,000 |
| 2005/06/15 | 231 | 232 | 224 | 229 | 183,000 |
| 2005/06/14 | 224 | 236 | 224 | 232 | 251,000 |
| 2005/06/13 | 222 | 224 | 222 | 222 | 32,000 |
| 2005/06/10 | 222 | 225 | 221 | 221 | 77,000 |
| 2005/06/09 | 226 | 226 | 220 | 221 | 69,000 |
| 2005/06/08 | 222 | 224 | 221 | 222 | 38,000 |
| 2005/06/07 | 223 | 224 | 221 | 224 | 33,000 |
| 2005/06/06 | 223 | 225 | 222 | 223 | 27,000 |
| 2005/06/03 | 224 | 225 | 223 | 224 | 16,000 |
| 2005/06/02 | 228 | 228 | 226 | 226 | 47,000 |
| 2005/06/01 | 227 | 227 | 223 | 227 | 28,000 |
| 2005/05/31 | 224 | 229 | 224 | 227 | 29,000 |
| 2005/05/30 | 222 | 227 | 221 | 222 | 39,000 |
| 2005/05/27 | 224 | 224 | 220 | 222 | 22,000 |
| 2005/05/26 | 220 | 226 | 220 | 224 | 48,000 |
| 2005/05/25 | 223 | 225 | 221 | 221 | 48,000 |
| 2005/05/24 | 232 | 232 | 225 | 226 | 35,000 |
| 2005/05/23 | 234 | 234 | 226 | 230 | 40,000 |
| 2005/05/20 | 232 | 232 | 225 | 227 | 42,000 |
| 2005/05/19 | 232 | 232 | 229 | 230 | 34,000 |
| 2005/05/18 | 223 | 227 | 222 | 223 | 46,000 |
| 2005/05/17 | 233 | 233 | 215 | 222 | 94,000 |
| 2005/05/16 | 233 | 234 | 229 | 229 | 88,000 |
| 2005/05/13 | 233 | 236 | 231 | 234 | 58,000 |
| 2005/05/12 | 237 | 237 | 233 | 235 | 130,000 |
| 2005/05/11 | 237 | 239 | 234 | 238 | 177,000 |
| 2005/05/10 | 234 | 239 | 233 | 236 | 203,000 |
| 2005/05/09 | 228 | 232 | 225 | 230 | 124,000 |
| 2005/05/06 | 219 | 225 | 219 | 224 | 191,000 |
| 2005/05/02 | 225 | 225 | 220 | 222 | 71,000 |
| 2005/04/28 | 223 | 228 | 223 | 226 | 67,000 |
| 2005/04/27 | 223 | 230 | 220 | 223 | 105,000 |
| 2005/04/26 | 224 | 226 | 220 | 222 | 38,000 |
| 2005/04/25 | 229 | 229 | 223 | 224 | 25,000 |
| 2005/04/22 | 230 | 233 | 226 | 226 | 150,000 |
| 2005/04/21 | 220 | 224 | 212 | 224 | 113,000 |
| 2005/04/20 | 223 | 227 | 223 | 225 | 90,000 |
| 2005/04/19 | 215 | 223 | 213 | 221 | 100,000 |
| 2005/04/18 | 210 | 215 | 205 | 213 | 136,000 |
| 2005/04/15 | 228 | 228 | 223 | 225 | 73,000 |
| 2005/04/14 | 235 | 235 | 229 | 232 | 108,000 |
| 2005/04/13 | 238 | 241 | 236 | 236 | 52,000 |
| 2005/04/12 | 248 | 248 | 235 | 240 | 114,000 |
| 2005/04/11 | 247 | 247 | 245 | 247 | 48,000 |
| 2005/04/08 | 247 | 250 | 245 | 247 | 81,000 |
| 2005/04/07 | 252 | 252 | 246 | 248 | 40,000 |
| 2005/04/06 | 250 | 251 | 247 | 251 | 50,000 |
| 2005/04/05 | 253 | 254 | 248 | 248 | 81,000 |
| 2005/04/04 | 246 | 253 | 246 | 252 | 100,000 |
| 2005/04/01 | 237 | 249 | 236 | 249 | 152,000 |
| 2005/03/31 | 234 | 241 | 234 | 240 | 120,000 |
| 2005/03/30 | 239 | 240 | 231 | 232 | 180,000 |
| 2005/03/29 | 251 | 251 | 244 | 244 | 105,000 |
| 2005/03/28 | 252 | 252 | 239 | 248 | 164,000 |
| 2005/03/25 | 255 | 259 | 249 | 253 | 324,000 |
| 2005/03/24 | 264 | 264 | 259 | 259 | 187,000 |
| 2005/03/23 | 264 | 270 | 258 | 264 | 465,000 |
| 2005/03/22 | 277 | 280 | 267 | 272 | 1,819,000 |
| 2005/03/18 | 259 | 269 | 259 | 268 | 1,406,000 |
| 2005/03/17 | 248 | 258 | 247 | 256 | 295,000 |
| 2005/03/16 | 243 | 248 | 243 | 247 | 144,000 |
| 2005/03/15 | 254 | 256 | 246 | 248 | 206,000 |
| 2005/03/14 | 253 | 257 | 247 | 256 | 215,000 |
| 2005/03/11 | 257 | 257 | 252 | 252 | 166,000 |
| 2005/03/10 | 255 | 258 | 254 | 255 | 202,000 |
| 2005/03/09 | 251 | 263 | 250 | 256 | 588,000 |
| 2005/03/08 | 251 | 252 | 249 | 252 | 168,000 |
| 2005/03/07 | 250 | 251 | 247 | 249 | 197,000 |
| 2005/03/04 | 249 | 252 | 247 | 248 | 222,000 |
| 2005/03/03 | 250 | 256 | 247 | 251 | 404,000 |
| 2005/03/02 | 247 | 251 | 245 | 247 | 405,000 |
| 2005/03/01 | 242 | 247 | 241 | 247 | 327,000 |
| 2005/02/28 | 245 | 245 | 239 | 243 | 251,000 |
| 2005/02/25 | 238 | 247 | 235 | 242 | 496,000 |
| 2005/02/24 | 234 | 239 | 233 | 238 | 124,000 |
| 2005/02/23 | 233 | 240 | 229 | 238 | 150,000 |
| 2005/02/22 | 235 | 236 | 233 | 234 | 64,000 |
| 2005/02/21 | 240 | 240 | 233 | 234 | 74,000 |
| 2005/02/18 | 236 | 236 | 231 | 231 | 90,000 |
| 2005/02/17 | 232 | 235 | 232 | 235 | 71,000 |
| 2005/02/16 | 235 | 237 | 233 | 233 | 106,000 |
| 2005/02/15 | 244 | 244 | 236 | 237 | 267,000 |
| 2005/02/14 | 232 | 270 | 231 | 243 | 2,279,000 |
| 2005/02/10 | 230 | 230 | 226 | 227 | 83,000 |
| 2005/02/09 | 228 | 230 | 226 | 227 | 63,000 |
| 2005/02/08 | 227 | 231 | 225 | 231 | 106,000 |
| 2005/02/07 | 233 | 233 | 225 | 228 | 159,000 |
| 2005/02/04 | 228 | 232 | 225 | 230 | 71,000 |
| 2005/02/03 | 234 | 234 | 226 | 230 | 171,000 |
| 2005/02/02 | 229 | 232 | 226 | 231 | 136,000 |
| 2005/02/01 | 224 | 229 | 223 | 226 | 91,000 |
| 2005/01/31 | 221 | 225 | 220 | 223 | 174,000 |
| 2005/01/28 | 226 | 232 | 224 | 224 | 278,000 |
| 2005/01/27 | 229 | 229 | 221 | 221 | 164,000 |
| 2005/01/26 | 231 | 232 | 225 | 228 | 507,000 |
| 2005/01/25 | 240 | 240 | 233 | 233 | 236,000 |
| 2005/01/24 | 240 | 241 | 233 | 236 | 548,000 |
| 2005/01/21 | 237 | 238 | 231 | 234 | 492,000 |
| 2005/01/20 | 234 | 251 | 233 | 238 | 2,242,000 |
| 2005/01/19 | 231 | 241 | 229 | 229 | 1,234,000 |
| 2005/01/18 | 223 | 229 | 219 | 227 | 335,000 |
| 2005/01/17 | 220 | 230 | 219 | 222 | 404,000 |
| 2005/01/14 | 213 | 217 | 210 | 215 | 110,000 |
| 2005/01/13 | 214 | 215 | 213 | 215 | 53,000 |
| 2005/01/12 | 217 | 220 | 214 | 214 | 95,000 |
| 2005/01/11 | 214 | 216 | 213 | 215 | 99,000 |
| 2005/01/07 | 216 | 220 | 214 | 215 | 476,000 |
| 2005/01/06 | 208 | 212 | 207 | 212 | 105,000 |
| 2005/01/05 | 210 | 210 | 207 | 207 | 72,000 |
| 2005/01/04 | 207 | 210 | 206 | 207 | 26,000 |