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 |
---|---|---|---|---|---|
2007/12/28 | 172 | 174 | 171 | 174 | 17,000 |
2007/12/27 | 176 | 176 | 171 | 174 | 35,000 |
2007/12/26 | 172 | 175 | 172 | 175 | 16,000 |
2007/12/25 | 177 | 178 | 171 | 171 | 50,000 |
2007/12/21 | 172 | 175 | 170 | 173 | 94,000 |
2007/12/20 | 174 | 177 | 173 | 177 | 31,000 |
2007/12/19 | 176 | 177 | 173 | 175 | 33,000 |
2007/12/18 | 172 | 180 | 172 | 179 | 42,000 |
2007/12/17 | 179 | 179 | 176 | 177 | 24,000 |
2007/12/14 | 181 | 184 | 179 | 181 | 79,000 |
2007/12/13 | 186 | 187 | 183 | 184 | 43,000 |
2007/12/12 | 185 | 187 | 185 | 186 | 23,000 |
2007/12/11 | 191 | 191 | 186 | 186 | 50,000 |
2007/12/10 | 189 | 190 | 187 | 187 | 40,000 |
2007/12/07 | 195 | 195 | 187 | 192 | 40,000 |
2007/12/06 | 190 | 191 | 184 | 191 | 27,000 |
2007/12/05 | 182 | 190 | 182 | 190 | 16,000 |
2007/12/04 | 193 | 193 | 187 | 187 | 19,000 |
2007/12/03 | 192 | 195 | 190 | 194 | 18,000 |
2007/11/30 | 185 | 192 | 185 | 192 | 35,000 |
2007/11/29 | 181 | 185 | 181 | 185 | 29,000 |
2007/11/28 | 182 | 182 | 178 | 180 | 11,000 |
2007/11/27 | 172 | 179 | 172 | 179 | 19,000 |
2007/11/26 | 174 | 177 | 174 | 176 | 29,000 |
2007/11/22 | 174 | 179 | 166 | 178 | 104,000 |
2007/11/21 | 180 | 186 | 178 | 179 | 83,000 |
2007/11/20 | 183 | 187 | 178 | 187 | 75,000 |
2007/11/19 | 190 | 194 | 186 | 191 | 20,000 |
2007/11/16 | 186 | 194 | 185 | 193 | 49,000 |
2007/11/15 | 192 | 192 | 191 | 191 | 14,000 |
2007/11/14 | 191 | 201 | 190 | 190 | 26,000 |
2007/11/13 | 182 | 186 | 182 | 184 | 54,000 |
2007/11/12 | 191 | 195 | 185 | 187 | 66,000 |
2007/11/09 | 203 | 203 | 195 | 199 | 30,000 |
2007/11/08 | 198 | 200 | 190 | 198 | 52,000 |
2007/11/07 | 207 | 207 | 203 | 203 | 18,000 |
2007/11/06 | 209 | 210 | 204 | 204 | 16,000 |
2007/11/05 | 207 | 207 | 204 | 204 | 8,000 |
2007/11/02 | 210 | 211 | 205 | 211 | 28,000 |
2007/11/01 | 214 | 215 | 209 | 211 | 52,000 |
2007/10/31 | 213 | 216 | 207 | 213 | 34,000 |
2007/10/30 | 208 | 214 | 207 | 214 | 48,000 |
2007/10/29 | 212 | 212 | 205 | 208 | 31,000 |
2007/10/26 | 207 | 215 | 205 | 212 | 68,000 |
2007/10/25 | 213 | 215 | 206 | 207 | 13,000 |
2007/10/24 | 212 | 213 | 210 | 212 | 33,000 |
2007/10/23 | 206 | 209 | 202 | 207 | 34,000 |
2007/10/22 | 200 | 206 | 193 | 206 | 43,000 |
2007/10/19 | 206 | 209 | 202 | 204 | 32,000 |
2007/10/18 | 208 | 209 | 202 | 206 | 26,000 |
2007/10/17 | 207 | 207 | 202 | 206 | 46,000 |
2007/10/16 | 207 | 210 | 202 | 207 | 102,000 |
2007/10/15 | 223 | 223 | 217 | 217 | 23,000 |
2007/10/12 | 223 | 224 | 218 | 220 | 32,000 |
2007/10/11 | 217 | 225 | 216 | 225 | 46,000 |
2007/10/10 | 228 | 228 | 221 | 221 | 39,000 |
2007/10/09 | 221 | 222 | 218 | 222 | 26,000 |
2007/10/05 | 224 | 224 | 220 | 223 | 38,000 |
2007/10/04 | 220 | 221 | 218 | 219 | 51,000 |
2007/10/03 | 214 | 216 | 212 | 214 | 75,000 |
2007/10/02 | 212 | 212 | 210 | 212 | 36,000 |
2007/10/01 | 214 | 216 | 206 | 211 | 126,000 |
2007/09/28 | 197 | 234 | 197 | 214 | 463,000 |
2007/09/27 | 197 | 197 | 194 | 197 | 45,000 |
2007/09/26 | 185 | 190 | 185 | 190 | 61,000 |
2007/09/25 | 193 | 193 | 185 | 189 | 32,000 |
2007/09/21 | 189 | 190 | 188 | 188 | 27,000 |
2007/09/20 | 192 | 193 | 191 | 191 | 18,000 |
2007/09/19 | 191 | 196 | 191 | 194 | 18,000 |
2007/09/18 | 190 | 191 | 184 | 190 | 40,000 |
2007/09/14 | 195 | 197 | 191 | 191 | 77,000 |
2007/09/13 | 198 | 199 | 195 | 195 | 54,000 |
2007/09/12 | 201 | 203 | 199 | 199 | 61,000 |
2007/09/11 | 200 | 201 | 200 | 201 | 42,000 |
2007/09/10 | 204 | 204 | 200 | 201 | 57,000 |
2007/09/07 | 203 | 207 | 203 | 205 | 26,000 |
2007/09/06 | 204 | 204 | 198 | 202 | 48,000 |
2007/09/05 | 205 | 207 | 204 | 205 | 53,000 |
2007/09/04 | 205 | 208 | 204 | 208 | 27,000 |
2007/09/03 | 209 | 209 | 208 | 208 | 18,000 |
2007/08/31 | 202 | 209 | 202 | 209 | 38,000 |
2007/08/30 | 205 | 206 | 203 | 204 | 27,000 |
2007/08/29 | 205 | 205 | 202 | 202 | 40,000 |
2007/08/28 | 208 | 210 | 207 | 207 | 27,000 |
2007/08/27 | 208 | 208 | 206 | 206 | 51,000 |
2007/08/24 | 207 | 210 | 205 | 206 | 63,000 |
2007/08/23 | 203 | 207 | 203 | 205 | 41,000 |
2007/08/22 | 202 | 205 | 202 | 203 | 68,000 |
2007/08/21 | 207 | 207 | 202 | 204 | 45,000 |
2007/08/20 | 204 | 210 | 202 | 202 | 59,000 |
2007/08/17 | 212 | 212 | 198 | 198 | 108,000 |
2007/08/16 | 215 | 215 | 204 | 212 | 106,000 |
2007/08/15 | 220 | 221 | 216 | 218 | 77,000 |
2007/08/14 | 220 | 224 | 219 | 222 | 48,000 |
2007/08/13 | 225 | 225 | 220 | 224 | 41,000 |
2007/08/10 | 218 | 230 | 210 | 222 | 172,000 |
2007/08/09 | 222 | 225 | 221 | 223 | 41,000 |
2007/08/08 | 220 | 225 | 215 | 221 | 118,000 |
2007/08/07 | 228 | 229 | 218 | 218 | 103,000 |
2007/08/06 | 220 | 225 | 219 | 225 | 41,000 |
2007/08/03 | 230 | 230 | 225 | 225 | 72,000 |
2007/08/02 | 235 | 235 | 226 | 229 | 58,000 |
2007/08/01 | 237 | 238 | 231 | 234 | 112,000 |
2007/07/31 | 241 | 245 | 235 | 237 | 185,000 |
2007/07/30 | 234 | 248 | 234 | 243 | 191,000 |
2007/07/27 | 243 | 250 | 242 | 247 | 319,000 |
2007/07/26 | 256 | 262 | 251 | 253 | 250,000 |
2007/07/25 | 248 | 262 | 245 | 253 | 454,000 |
2007/07/24 | 246 | 251 | 240 | 249 | 81,000 |
2007/07/23 | 244 | 246 | 243 | 245 | 78,000 |
2007/07/20 | 245 | 258 | 245 | 248 | 516,000 |
2007/07/19 | 238 | 243 | 238 | 243 | 29,000 |
2007/07/18 | 241 | 244 | 238 | 238 | 37,000 |
2007/07/17 | 241 | 244 | 241 | 241 | 41,000 |
2007/07/13 | 242 | 245 | 238 | 239 | 34,000 |
2007/07/12 | 239 | 245 | 236 | 244 | 77,000 |
2007/07/11 | 237 | 240 | 237 | 237 | 39,000 |
2007/07/10 | 244 | 244 | 237 | 240 | 57,000 |
2007/07/09 | 245 | 246 | 241 | 241 | 94,000 |
2007/07/06 | 239 | 248 | 236 | 247 | 140,000 |
2007/07/05 | 237 | 237 | 236 | 237 | 10,000 |
2007/07/04 | 237 | 238 | 235 | 236 | 21,000 |
2007/07/03 | 236 | 236 | 235 | 235 | 17,000 |
2007/07/02 | 235 | 236 | 233 | 236 | 26,000 |
2007/06/29 | 235 | 236 | 233 | 235 | 32,000 |
2007/06/28 | 234 | 238 | 234 | 237 | 17,000 |
2007/06/27 | 236 | 236 | 233 | 234 | 16,000 |
2007/06/26 | 233 | 235 | 232 | 233 | 47,000 |
2007/06/25 | 237 | 238 | 235 | 235 | 49,000 |
2007/06/22 | 239 | 239 | 236 | 237 | 20,000 |
2007/06/21 | 236 | 239 | 236 | 239 | 43,000 |
2007/06/20 | 240 | 240 | 237 | 237 | 65,000 |
2007/06/19 | 243 | 243 | 236 | 238 | 47,000 |
2007/06/18 | 239 | 240 | 238 | 240 | 29,000 |
2007/06/15 | 240 | 240 | 236 | 240 | 38,000 |
2007/06/14 | 238 | 241 | 237 | 241 | 18,000 |
2007/06/13 | 235 | 236 | 233 | 236 | 33,000 |
2007/06/12 | 238 | 242 | 236 | 236 | 39,000 |
2007/06/11 | 248 | 248 | 237 | 242 | 48,000 |
2007/06/08 | 245 | 245 | 241 | 242 | 116,000 |
2007/06/07 | 237 | 245 | 237 | 240 | 83,000 |
2007/06/06 | 237 | 239 | 234 | 239 | 45,000 |
2007/06/05 | 233 | 236 | 232 | 236 | 25,000 |
2007/06/04 | 238 | 238 | 231 | 233 | 34,000 |
2007/06/01 | 237 | 237 | 232 | 234 | 57,000 |
2007/05/31 | 235 | 235 | 232 | 234 | 17,000 |
2007/05/30 | 229 | 233 | 229 | 232 | 25,000 |
2007/05/29 | 229 | 229 | 228 | 229 | 10,000 |
2007/05/28 | 223 | 226 | 220 | 224 | 23,000 |
2007/05/25 | 227 | 229 | 223 | 224 | 42,000 |
2007/05/24 | 230 | 230 | 229 | 229 | 11,000 |
2007/05/23 | 230 | 230 | 229 | 230 | 14,000 |
2007/05/22 | 228 | 240 | 224 | 231 | 58,000 |
2007/05/21 | 218 | 230 | 216 | 230 | 67,000 |
2007/05/18 | 227 | 228 | 220 | 221 | 71,000 |
2007/05/17 | 238 | 238 | 229 | 231 | 75,000 |
2007/05/16 | 236 | 239 | 235 | 237 | 36,000 |
2007/05/15 | 238 | 239 | 236 | 236 | 53,000 |
2007/05/14 | 242 | 244 | 241 | 242 | 22,000 |
2007/05/11 | 241 | 242 | 238 | 241 | 61,000 |
2007/05/10 | 245 | 245 | 242 | 242 | 41,000 |
2007/05/09 | 243 | 244 | 241 | 244 | 42,000 |
2007/05/08 | 242 | 243 | 241 | 242 | 36,000 |
2007/05/07 | 242 | 243 | 240 | 242 | 33,000 |
2007/05/02 | 240 | 242 | 240 | 240 | 42,000 |
2007/05/01 | 241 | 242 | 240 | 240 | 59,000 |
2007/04/27 | 240 | 242 | 240 | 241 | 49,000 |
2007/04/26 | 241 | 243 | 240 | 240 | 87,000 |
2007/04/25 | 238 | 239 | 235 | 238 | 69,000 |
2007/04/24 | 235 | 241 | 235 | 240 | 64,000 |
2007/04/23 | 249 | 249 | 238 | 240 | 137,000 |
2007/04/20 | 241 | 254 | 240 | 244 | 367,000 |
2007/04/19 | 240 | 241 | 237 | 239 | 106,000 |
2007/04/18 | 241 | 242 | 237 | 238 | 104,000 |
2007/04/17 | 241 | 259 | 239 | 240 | 736,000 |
2007/04/16 | 238 | 238 | 236 | 236 | 37,000 |
2007/04/13 | 244 | 244 | 236 | 237 | 71,000 |
2007/04/12 | 243 | 244 | 241 | 242 | 40,000 |
2007/04/11 | 244 | 245 | 242 | 243 | 27,000 |
2007/04/10 | 240 | 244 | 240 | 242 | 49,000 |
2007/04/09 | 245 | 245 | 241 | 244 | 35,000 |
2007/04/06 | 245 | 246 | 243 | 243 | 68,000 |
2007/04/05 | 246 | 247 | 243 | 243 | 75,000 |
2007/04/04 | 249 | 250 | 246 | 247 | 65,000 |
2007/04/03 | 249 | 250 | 243 | 244 | 173,000 |
2007/04/02 | 264 | 267 | 247 | 249 | 682,000 |
2007/03/30 | 240 | 271 | 236 | 269 | 862,000 |
2007/03/29 | 238 | 238 | 235 | 235 | 24,000 |
2007/03/28 | 237 | 239 | 236 | 236 | 25,000 |
2007/03/27 | 245 | 245 | 239 | 239 | 50,000 |
2007/03/26 | 245 | 245 | 242 | 242 | 24,000 |
2007/03/23 | 245 | 245 | 243 | 243 | 30,000 |
2007/03/22 | 242 | 243 | 241 | 242 | 53,000 |
2007/03/20 | 244 | 244 | 239 | 239 | 28,000 |
2007/03/19 | 240 | 241 | 238 | 240 | 38,000 |
2007/03/16 | 247 | 248 | 240 | 242 | 57,000 |
2007/03/15 | 250 | 252 | 239 | 243 | 106,000 |
2007/03/14 | 241 | 242 | 237 | 237 | 56,000 |
2007/03/13 | 252 | 252 | 246 | 246 | 32,000 |
2007/03/12 | 252 | 252 | 241 | 248 | 58,000 |
2007/03/09 | 251 | 254 | 246 | 252 | 86,000 |
2007/03/08 | 250 | 250 | 247 | 250 | 26,000 |
2007/03/07 | 250 | 252 | 246 | 247 | 70,000 |
2007/03/06 | 235 | 245 | 235 | 244 | 39,000 |
2007/03/05 | 242 | 245 | 235 | 240 | 59,000 |
2007/03/02 | 250 | 251 | 245 | 250 | 49,000 |
2007/03/01 | 249 | 253 | 245 | 248 | 72,000 |
2007/02/28 | 235 | 251 | 234 | 251 | 148,000 |
2007/02/27 | 268 | 268 | 256 | 260 | 54,000 |
2007/02/26 | 269 | 270 | 264 | 267 | 71,000 |
2007/02/23 | 269 | 269 | 262 | 264 | 116,000 |
2007/02/22 | 278 | 278 | 265 | 268 | 267,000 |
2007/02/21 | 252 | 264 | 252 | 264 | 287,000 |
2007/02/20 | 250 | 251 | 246 | 250 | 48,000 |
2007/02/19 | 244 | 246 | 243 | 246 | 50,000 |
2007/02/16 | 249 | 249 | 243 | 244 | 54,000 |
2007/02/15 | 249 | 249 | 247 | 248 | 44,000 |
2007/02/14 | 250 | 250 | 245 | 245 | 61,000 |
2007/02/13 | 248 | 248 | 236 | 242 | 64,000 |
2007/02/09 | 243 | 245 | 242 | 245 | 34,000 |
2007/02/08 | 250 | 250 | 243 | 243 | 62,000 |
2007/02/07 | 256 | 256 | 249 | 250 | 66,000 |
2007/02/06 | 252 | 255 | 250 | 255 | 66,000 |
2007/02/05 | 252 | 252 | 249 | 249 | 80,000 |
2007/02/02 | 256 | 256 | 251 | 254 | 132,000 |
2007/02/01 | 251 | 256 | 251 | 255 | 140,000 |
2007/01/31 | 256 | 264 | 246 | 250 | 781,000 |
2007/01/30 | 249 | 258 | 247 | 256 | 173,000 |
2007/01/29 | 246 | 248 | 245 | 245 | 58,000 |
2007/01/26 | 244 | 250 | 244 | 246 | 88,000 |
2007/01/25 | 253 | 256 | 248 | 248 | 69,000 |
2007/01/24 | 252 | 258 | 248 | 253 | 129,000 |
2007/01/23 | 253 | 253 | 246 | 250 | 57,000 |
2007/01/22 | 252 | 253 | 247 | 248 | 182,000 |
2007/01/19 | 253 | 253 | 247 | 250 | 52,000 |
2007/01/18 | 244 | 250 | 241 | 250 | 247,000 |
2007/01/17 | 245 | 245 | 235 | 240 | 90,000 |
2007/01/16 | 245 | 245 | 234 | 240 | 117,000 |
2007/01/15 | 245 | 245 | 241 | 244 | 62,000 |
2007/01/12 | 240 | 245 | 236 | 240 | 36,000 |
2007/01/11 | 235 | 240 | 232 | 239 | 78,000 |
2007/01/10 | 242 | 244 | 235 | 235 | 49,000 |
2007/01/09 | 236 | 240 | 232 | 237 | 63,000 |
2007/01/05 | 248 | 248 | 235 | 238 | 125,000 |
2007/01/04 | 252 | 252 | 244 | 248 | 51,000 |