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 |
|---|---|---|---|---|---|
| 2006/12/29 | 245 | 250 | 244 | 246 | 110,000 |
| 2006/12/28 | 254 | 254 | 245 | 248 | 115,000 |
| 2006/12/27 | 256 | 261 | 246 | 250 | 672,000 |
| 2006/12/26 | 253 | 253 | 237 | 248 | 319,000 |
| 2006/12/25 | 256 | 259 | 245 | 249 | 229,000 |
| 2006/12/22 | 257 | 270 | 250 | 255 | 1,022,000 |
| 2006/12/21 | 265 | 288 | 262 | 262 | 3,049,000 |
| 2006/12/20 | 223 | 258 | 223 | 255 | 1,464,000 |
| 2006/12/19 | 216 | 224 | 212 | 222 | 224,000 |
| 2006/12/18 | 223 | 223 | 218 | 220 | 48,000 |
| 2006/12/15 | 221 | 223 | 219 | 223 | 105,000 |
| 2006/12/14 | 216 | 226 | 216 | 225 | 194,000 |
| 2006/12/13 | 211 | 216 | 211 | 216 | 74,000 |
| 2006/12/12 | 214 | 214 | 210 | 213 | 94,000 |
| 2006/12/11 | 207 | 212 | 207 | 210 | 46,000 |
| 2006/12/08 | 209 | 209 | 207 | 209 | 61,000 |
| 2006/12/07 | 208 | 209 | 208 | 209 | 22,000 |
| 2006/12/06 | 205 | 209 | 205 | 208 | 39,000 |
| 2006/12/05 | 206 | 207 | 204 | 205 | 49,000 |
| 2006/12/04 | 204 | 206 | 203 | 205 | 56,000 |
| 2006/12/01 | 212 | 212 | 207 | 209 | 40,000 |
| 2006/11/30 | 208 | 209 | 207 | 208 | 35,000 |
| 2006/11/29 | 204 | 206 | 204 | 205 | 23,000 |
| 2006/11/28 | 200 | 203 | 200 | 202 | 58,000 |
| 2006/11/27 | 196 | 202 | 196 | 202 | 36,000 |
| 2006/11/24 | 204 | 204 | 197 | 202 | 45,000 |
| 2006/11/22 | 200 | 201 | 196 | 201 | 35,000 |
| 2006/11/21 | 206 | 206 | 195 | 195 | 49,000 |
| 2006/11/20 | 203 | 203 | 195 | 196 | 58,000 |
| 2006/11/17 | 205 | 205 | 203 | 203 | 28,000 |
| 2006/11/16 | 208 | 211 | 207 | 207 | 32,000 |
| 2006/11/15 | 208 | 211 | 206 | 206 | 28,000 |
| 2006/11/14 | 202 | 211 | 202 | 207 | 44,000 |
| 2006/11/13 | 210 | 210 | 202 | 204 | 23,000 |
| 2006/11/10 | 210 | 211 | 207 | 207 | 23,000 |
| 2006/11/09 | 217 | 217 | 210 | 210 | 51,000 |
| 2006/11/08 | 218 | 218 | 211 | 212 | 33,000 |
| 2006/11/07 | 218 | 218 | 213 | 216 | 173,000 |
| 2006/11/06 | 220 | 220 | 215 | 218 | 26,000 |
| 2006/11/02 | 223 | 223 | 218 | 221 | 29,000 |
| 2006/11/01 | 223 | 223 | 220 | 220 | 59,000 |
| 2006/10/31 | 220 | 227 | 219 | 220 | 47,000 |
| 2006/10/30 | 225 | 225 | 220 | 220 | 60,000 |
| 2006/10/27 | 230 | 239 | 228 | 230 | 185,000 |
| 2006/10/26 | 227 | 229 | 227 | 228 | 27,000 |
| 2006/10/25 | 228 | 229 | 226 | 226 | 46,000 |
| 2006/10/24 | 228 | 231 | 227 | 230 | 30,000 |
| 2006/10/23 | 226 | 229 | 226 | 229 | 43,000 |
| 2006/10/20 | 227 | 230 | 227 | 230 | 27,000 |
| 2006/10/19 | 230 | 230 | 227 | 229 | 46,000 |
| 2006/10/18 | 228 | 228 | 226 | 227 | 23,000 |
| 2006/10/17 | 231 | 231 | 227 | 227 | 14,000 |
| 2006/10/16 | 226 | 230 | 225 | 230 | 28,000 |
| 2006/10/13 | 225 | 226 | 220 | 225 | 45,000 |
| 2006/10/12 | 216 | 222 | 216 | 222 | 38,000 |
| 2006/10/11 | 225 | 225 | 220 | 220 | 51,000 |
| 2006/10/10 | 226 | 226 | 220 | 225 | 67,000 |
| 2006/10/06 | 229 | 231 | 225 | 231 | 86,000 |
| 2006/10/05 | 234 | 235 | 230 | 231 | 80,000 |
| 2006/10/04 | 235 | 239 | 230 | 232 | 114,000 |
| 2006/10/03 | 239 | 239 | 234 | 238 | 122,000 |
| 2006/10/02 | 245 | 245 | 237 | 238 | 277,000 |
| 2006/09/29 | 213 | 250 | 213 | 250 | 205,000 |
| 2006/09/28 | 215 | 217 | 215 | 215 | 30,000 |
| 2006/09/27 | 210 | 215 | 210 | 215 | 19,000 |
| 2006/09/26 | 216 | 216 | 210 | 211 | 19,000 |
| 2006/09/25 | 211 | 211 | 210 | 211 | 13,000 |
| 2006/09/22 | 208 | 210 | 208 | 210 | 24,000 |
| 2006/09/21 | 210 | 213 | 207 | 212 | 28,000 |
| 2006/09/20 | 215 | 215 | 206 | 207 | 41,000 |
| 2006/09/19 | 211 | 211 | 210 | 210 | 36,000 |
| 2006/09/15 | 210 | 212 | 210 | 210 | 22,000 |
| 2006/09/14 | 212 | 213 | 207 | 208 | 89,000 |
| 2006/09/13 | 227 | 227 | 215 | 217 | 35,000 |
| 2006/09/12 | 227 | 227 | 223 | 224 | 39,000 |
| 2006/09/11 | 233 | 233 | 228 | 228 | 16,000 |
| 2006/09/08 | 223 | 234 | 223 | 231 | 67,000 |
| 2006/09/07 | 229 | 229 | 227 | 228 | 30,000 |
| 2006/09/06 | 233 | 233 | 229 | 229 | 37,000 |
| 2006/09/05 | 230 | 230 | 228 | 230 | 19,000 |
| 2006/09/04 | 233 | 233 | 229 | 230 | 31,000 |
| 2006/09/01 | 231 | 231 | 230 | 231 | 13,000 |
| 2006/08/31 | 231 | 232 | 227 | 227 | 28,000 |
| 2006/08/30 | 234 | 234 | 224 | 230 | 16,000 |
| 2006/08/29 | 224 | 230 | 224 | 229 | 33,000 |
| 2006/08/28 | 228 | 230 | 227 | 228 | 16,000 |
| 2006/08/25 | 234 | 235 | 231 | 233 | 26,000 |
| 2006/08/24 | 232 | 234 | 229 | 234 | 29,000 |
| 2006/08/23 | 236 | 236 | 232 | 233 | 16,000 |
| 2006/08/22 | 232 | 234 | 228 | 234 | 22,000 |
| 2006/08/21 | 232 | 234 | 227 | 227 | 54,000 |
| 2006/08/18 | 229 | 234 | 229 | 233 | 30,000 |
| 2006/08/17 | 236 | 236 | 230 | 234 | 39,000 |
| 2006/08/16 | 230 | 234 | 229 | 233 | 38,000 |
| 2006/08/15 | 226 | 229 | 225 | 229 | 22,000 |
| 2006/08/14 | 221 | 229 | 221 | 226 | 53,000 |
| 2006/08/11 | 223 | 224 | 222 | 224 | 25,000 |
| 2006/08/10 | 219 | 224 | 219 | 223 | 22,000 |
| 2006/08/09 | 220 | 220 | 217 | 219 | 36,000 |
| 2006/08/08 | 217 | 224 | 217 | 224 | 38,000 |
| 2006/08/07 | 219 | 219 | 216 | 217 | 9,000 |
| 2006/08/04 | 223 | 225 | 221 | 225 | 30,000 |
| 2006/08/03 | 223 | 223 | 219 | 219 | 39,000 |
| 2006/08/02 | 214 | 220 | 214 | 220 | 33,000 |
| 2006/08/01 | 216 | 218 | 214 | 214 | 40,000 |
| 2006/07/31 | 213 | 215 | 211 | 211 | 29,000 |
| 2006/07/28 | 205 | 206 | 200 | 205 | 15,000 |
| 2006/07/27 | 198 | 203 | 198 | 200 | 41,000 |
| 2006/07/26 | 205 | 205 | 203 | 203 | 11,000 |
| 2006/07/25 | 212 | 212 | 204 | 205 | 26,000 |
| 2006/07/24 | 203 | 210 | 200 | 202 | 32,000 |
| 2006/07/21 | 202 | 205 | 202 | 202 | 28,000 |
| 2006/07/20 | 201 | 209 | 200 | 207 | 68,000 |
| 2006/07/19 | 202 | 205 | 191 | 193 | 83,000 |
| 2006/07/18 | 206 | 211 | 205 | 206 | 54,000 |
| 2006/07/14 | 218 | 222 | 216 | 216 | 50,000 |
| 2006/07/13 | 228 | 228 | 219 | 220 | 29,000 |
| 2006/07/12 | 228 | 228 | 220 | 226 | 33,000 |
| 2006/07/11 | 229 | 232 | 227 | 231 | 36,000 |
| 2006/07/10 | 229 | 230 | 220 | 229 | 89,000 |
| 2006/07/07 | 232 | 235 | 230 | 234 | 118,000 |
| 2006/07/06 | 231 | 231 | 227 | 230 | 27,000 |
| 2006/07/05 | 232 | 234 | 228 | 228 | 65,000 |
| 2006/07/04 | 236 | 236 | 229 | 230 | 50,000 |
| 2006/07/03 | 228 | 237 | 228 | 235 | 38,000 |
| 2006/06/30 | 223 | 230 | 223 | 225 | 82,000 |
| 2006/06/29 | 218 | 228 | 218 | 218 | 96,000 |
| 2006/06/28 | 218 | 221 | 216 | 221 | 47,000 |
| 2006/06/27 | 219 | 222 | 218 | 222 | 52,000 |
| 2006/06/26 | 218 | 218 | 215 | 218 | 56,000 |
| 2006/06/23 | 216 | 216 | 214 | 215 | 28,000 |
| 2006/06/22 | 217 | 218 | 214 | 215 | 55,000 |
| 2006/06/21 | 216 | 216 | 210 | 212 | 35,000 |
| 2006/06/20 | 218 | 218 | 213 | 213 | 34,000 |
| 2006/06/19 | 212 | 216 | 212 | 216 | 53,000 |
| 2006/06/16 | 214 | 216 | 211 | 212 | 84,000 |
| 2006/06/15 | 204 | 207 | 202 | 207 | 67,000 |
| 2006/06/14 | 200 | 200 | 195 | 199 | 85,000 |
| 2006/06/13 | 203 | 213 | 196 | 196 | 256,000 |
| 2006/06/12 | 194 | 204 | 189 | 198 | 235,000 |
| 2006/06/09 | 193 | 196 | 180 | 194 | 456,000 |
| 2006/06/08 | 210 | 210 | 191 | 195 | 224,000 |
| 2006/06/07 | 221 | 221 | 210 | 214 | 81,000 |
| 2006/06/06 | 228 | 228 | 220 | 221 | 67,000 |
| 2006/06/05 | 233 | 233 | 225 | 229 | 82,000 |
| 2006/06/02 | 229 | 230 | 211 | 230 | 237,000 |
| 2006/06/01 | 251 | 251 | 233 | 235 | 75,000 |
| 2006/05/31 | 244 | 245 | 243 | 243 | 49,000 |
| 2006/05/30 | 254 | 254 | 249 | 249 | 47,000 |
| 2006/05/29 | 265 | 265 | 253 | 255 | 36,000 |
| 2006/05/26 | 257 | 259 | 253 | 256 | 26,000 |
| 2006/05/25 | 260 | 260 | 250 | 253 | 46,000 |
| 2006/05/24 | 258 | 259 | 252 | 255 | 37,000 |
| 2006/05/23 | 255 | 259 | 253 | 255 | 29,000 |
| 2006/05/22 | 270 | 270 | 260 | 260 | 84,000 |
| 2006/05/19 | 260 | 261 | 256 | 260 | 34,000 |
| 2006/05/18 | 248 | 258 | 248 | 258 | 29,000 |
| 2006/05/17 | 261 | 261 | 251 | 261 | 67,000 |
| 2006/05/16 | 269 | 269 | 256 | 256 | 65,000 |
| 2006/05/15 | 266 | 266 | 262 | 262 | 34,000 |
| 2006/05/12 | 265 | 265 | 262 | 263 | 118,000 |
| 2006/05/11 | 265 | 269 | 264 | 265 | 25,000 |
| 2006/05/10 | 271 | 272 | 268 | 268 | 30,000 |
| 2006/05/09 | 272 | 273 | 270 | 271 | 39,000 |
| 2006/05/08 | 272 | 276 | 269 | 270 | 84,000 |
| 2006/05/02 | 275 | 275 | 271 | 271 | 50,000 |
| 2006/05/01 | 275 | 275 | 271 | 274 | 13,000 |
| 2006/04/28 | 268 | 272 | 267 | 270 | 49,000 |
| 2006/04/27 | 275 | 275 | 269 | 269 | 78,000 |
| 2006/04/26 | 275 | 277 | 272 | 275 | 141,000 |
| 2006/04/25 | 278 | 278 | 267 | 273 | 86,000 |
| 2006/04/24 | 272 | 277 | 269 | 269 | 159,000 |
| 2006/04/21 | 280 | 285 | 267 | 267 | 366,000 |
| 2006/04/20 | 281 | 281 | 274 | 275 | 41,000 |
| 2006/04/19 | 282 | 285 | 276 | 278 | 80,000 |
| 2006/04/18 | 282 | 282 | 275 | 280 | 44,000 |
| 2006/04/17 | 284 | 284 | 277 | 277 | 60,000 |
| 2006/04/14 | 285 | 285 | 280 | 284 | 30,000 |
| 2006/04/13 | 287 | 289 | 282 | 282 | 63,000 |
| 2006/04/12 | 288 | 288 | 281 | 281 | 79,000 |
| 2006/04/11 | 289 | 290 | 286 | 286 | 58,000 |
| 2006/04/10 | 287 | 289 | 285 | 288 | 86,000 |
| 2006/04/07 | 288 | 289 | 285 | 288 | 79,000 |
| 2006/04/06 | 289 | 289 | 282 | 287 | 72,000 |
| 2006/04/05 | 290 | 293 | 280 | 280 | 110,000 |
| 2006/04/04 | 289 | 289 | 285 | 287 | 83,000 |
| 2006/04/03 | 290 | 290 | 285 | 289 | 182,000 |
| 2006/03/31 | 288 | 288 | 281 | 283 | 112,000 |
| 2006/03/30 | 284 | 284 | 277 | 279 | 142,000 |
| 2006/03/29 | 267 | 282 | 267 | 281 | 103,000 |
| 2006/03/28 | 267 | 271 | 265 | 267 | 37,000 |
| 2006/03/27 | 274 | 274 | 267 | 268 | 24,000 |
| 2006/03/24 | 270 | 272 | 268 | 268 | 83,000 |
| 2006/03/23 | 271 | 271 | 268 | 270 | 59,000 |
| 2006/03/22 | 269 | 270 | 267 | 269 | 97,000 |
| 2006/03/20 | 265 | 267 | 264 | 267 | 55,000 |
| 2006/03/17 | 259 | 263 | 259 | 263 | 60,000 |
| 2006/03/16 | 265 | 265 | 260 | 262 | 40,000 |
| 2006/03/15 | 262 | 263 | 260 | 261 | 27,000 |
| 2006/03/14 | 265 | 265 | 259 | 262 | 86,000 |
| 2006/03/13 | 267 | 267 | 261 | 263 | 74,000 |
| 2006/03/10 | 260 | 261 | 256 | 258 | 106,000 |
| 2006/03/09 | 250 | 262 | 250 | 259 | 43,000 |
| 2006/03/08 | 252 | 263 | 243 | 251 | 62,000 |
| 2006/03/07 | 252 | 252 | 248 | 248 | 27,000 |
| 2006/03/06 | 248 | 250 | 247 | 247 | 37,000 |
| 2006/03/03 | 248 | 253 | 246 | 250 | 85,000 |
| 2006/03/02 | 258 | 264 | 253 | 253 | 105,000 |
| 2006/03/01 | 258 | 262 | 255 | 256 | 117,000 |
| 2006/02/28 | 265 | 267 | 262 | 263 | 77,000 |
| 2006/02/27 | 265 | 270 | 264 | 264 | 92,000 |
| 2006/02/24 | 265 | 265 | 258 | 264 | 52,000 |
| 2006/02/23 | 264 | 264 | 256 | 258 | 90,000 |
| 2006/02/22 | 249 | 254 | 248 | 250 | 104,000 |
| 2006/02/21 | 236 | 250 | 236 | 249 | 96,000 |
| 2006/02/20 | 262 | 262 | 240 | 241 | 174,000 |
| 2006/02/17 | 271 | 273 | 255 | 263 | 122,000 |
| 2006/02/16 | 270 | 270 | 267 | 268 | 33,000 |
| 2006/02/15 | 275 | 275 | 269 | 269 | 67,000 |
| 2006/02/14 | 266 | 268 | 253 | 265 | 111,000 |
| 2006/02/13 | 279 | 279 | 262 | 264 | 139,000 |
| 2006/02/10 | 289 | 294 | 270 | 278 | 315,000 |
| 2006/02/09 | 291 | 292 | 284 | 284 | 122,000 |
| 2006/02/08 | 291 | 291 | 285 | 286 | 85,000 |
| 2006/02/07 | 289 | 293 | 285 | 293 | 140,000 |
| 2006/02/06 | 291 | 292 | 285 | 285 | 107,000 |
| 2006/02/03 | 290 | 291 | 271 | 288 | 146,000 |
| 2006/02/02 | 288 | 293 | 288 | 291 | 98,000 |
| 2006/02/01 | 296 | 297 | 286 | 286 | 105,000 |
| 2006/01/31 | 286 | 297 | 283 | 292 | 188,000 |
| 2006/01/30 | 285 | 290 | 285 | 286 | 123,000 |
| 2006/01/27 | 279 | 285 | 277 | 282 | 143,000 |
| 2006/01/26 | 273 | 276 | 272 | 276 | 61,000 |
| 2006/01/25 | 267 | 273 | 263 | 271 | 86,000 |
| 2006/01/24 | 269 | 269 | 260 | 260 | 68,000 |
| 2006/01/23 | 264 | 265 | 249 | 249 | 141,000 |
| 2006/01/20 | 279 | 279 | 264 | 269 | 185,000 |
| 2006/01/19 | 254 | 275 | 254 | 270 | 246,000 |
| 2006/01/18 | 276 | 283 | 241 | 260 | 385,000 |
| 2006/01/17 | 297 | 299 | 286 | 286 | 173,000 |
| 2006/01/16 | 302 | 302 | 297 | 297 | 185,000 |
| 2006/01/13 | 297 | 303 | 296 | 300 | 189,000 |
| 2006/01/12 | 305 | 305 | 295 | 300 | 233,000 |
| 2006/01/11 | 299 | 305 | 292 | 302 | 370,000 |
| 2006/01/10 | 304 | 305 | 297 | 298 | 411,000 |
| 2006/01/06 | 292 | 299 | 289 | 299 | 547,000 |
| 2006/01/05 | 285 | 294 | 284 | 291 | 339,000 |
| 2006/01/04 | 284 | 284 | 281 | 283 | 43,000 |