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 |
|---|---|---|---|---|---|
| 2008/12/30 | 300 | 300 | 292 | 294 | 413,000 |
| 2008/12/29 | 304 | 310 | 290 | 299 | 2,100,000 |
| 2008/12/26 | 288 | 305 | 285 | 299 | 2,815,000 |
| 2008/12/25 | 270 | 284 | 262 | 283 | 761,000 |
| 2008/12/24 | 275 | 275 | 265 | 267 | 404,000 |
| 2008/12/22 | 286 | 286 | 272 | 276 | 536,000 |
| 2008/12/19 | 285 | 294 | 281 | 281 | 852,000 |
| 2008/12/18 | 289 | 292 | 280 | 280 | 905,000 |
| 2008/12/17 | 295 | 297 | 275 | 283 | 1,886,000 |
| 2008/12/16 | 267 | 292 | 263 | 289 | 2,347,000 |
| 2008/12/15 | 273 | 276 | 269 | 270 | 531,000 |
| 2008/12/12 | 268 | 286 | 259 | 261 | 1,347,000 |
| 2008/12/11 | 273 | 274 | 267 | 273 | 390,000 |
| 2008/12/10 | 278 | 282 | 272 | 274 | 739,000 |
| 2008/12/09 | 286 | 287 | 267 | 271 | 995,000 |
| 2008/12/08 | 249 | 279 | 247 | 277 | 1,639,000 |
| 2008/12/05 | 237 | 245 | 232 | 240 | 442,000 |
| 2008/12/04 | 254 | 258 | 233 | 235 | 650,000 |
| 2008/12/03 | 266 | 268 | 252 | 254 | 421,000 |
| 2008/12/02 | 264 | 269 | 259 | 259 | 442,000 |
| 2008/12/01 | 283 | 286 | 274 | 274 | 444,000 |
| 2008/11/28 | 281 | 288 | 273 | 279 | 626,000 |
| 2008/11/27 | 290 | 290 | 275 | 276 | 1,051,000 |
| 2008/11/26 | 262 | 282 | 261 | 275 | 1,996,000 |
| 2008/11/25 | 273 | 275 | 255 | 257 | 706,000 |
| 2008/11/21 | 227 | 256 | 226 | 252 | 1,222,000 |
| 2008/11/20 | 270 | 274 | 252 | 252 | 1,140,000 |
| 2008/11/19 | 307 | 317 | 283 | 285 | 2,970,000 |
| 2008/11/18 | 308 | 321 | 295 | 302 | 6,454,000 |
| 2008/11/17 | 277 | 303 | 277 | 298 | 1,908,000 |
| 2008/11/14 | 311 | 311 | 278 | 282 | 1,362,000 |
| 2008/11/13 | 278 | 316 | 275 | 291 | 5,000,000 |
| 2008/11/12 | 290 | 318 | 284 | 288 | 6,067,000 |
| 2008/11/11 | 246 | 278 | 246 | 276 | 2,533,000 |
| 2008/11/10 | 258 | 262 | 247 | 248 | 1,463,000 |
| 2008/11/07 | 233 | 253 | 228 | 243 | 2,070,000 |
| 2008/11/06 | 211 | 255 | 208 | 238 | 2,140,000 |
| 2008/11/05 | 238 | 262 | 235 | 236 | 4,088,000 |
| 2008/11/04 | 181 | 220 | 176 | 215 | 3,717,000 |
| 2008/10/31 | 174 | 179 | 170 | 171 | 680,000 |
| 2008/10/30 | 163 | 178 | 161 | 174 | 1,021,000 |
| 2008/10/29 | 171 | 174 | 154 | 159 | 622,000 |
| 2008/10/28 | 150 | 162 | 143 | 159 | 795,000 |
| 2008/10/27 | 163 | 172 | 147 | 155 | 705,000 |
| 2008/10/24 | 180 | 180 | 163 | 170 | 562,000 |
| 2008/10/23 | 174 | 179 | 162 | 179 | 584,000 |
| 2008/10/22 | 185 | 187 | 179 | 182 | 497,000 |
| 2008/10/21 | 186 | 195 | 186 | 189 | 780,000 |
| 2008/10/20 | 176 | 182 | 172 | 178 | 574,000 |
| 2008/10/17 | 180 | 183 | 170 | 173 | 554,000 |
| 2008/10/16 | 170 | 176 | 164 | 169 | 643,000 |
| 2008/10/15 | 196 | 196 | 181 | 190 | 710,000 |
| 2008/10/14 | 200 | 206 | 187 | 199 | 1,282,000 |
| 2008/10/10 | 151 | 164 | 146 | 161 | 1,004,000 |
| 2008/10/09 | 148 | 184 | 148 | 166 | 1,676,000 |
| 2008/10/08 | 154 | 168 | 143 | 149 | 1,162,000 |
| 2008/10/07 | 164 | 177 | 149 | 164 | 2,138,000 |
| 2008/10/06 | 211 | 213 | 178 | 184 | 1,144,000 |
| 2008/10/03 | 224 | 232 | 211 | 218 | 1,090,000 |
| 2008/10/02 | 265 | 270 | 236 | 239 | 617,000 |
| 2008/10/01 | 275 | 283 | 261 | 262 | 617,000 |
| 2008/09/30 | 262 | 273 | 261 | 269 | 1,023,000 |
| 2008/09/29 | 278 | 300 | 277 | 287 | 3,437,000 |
| 2008/09/26 | 286 | 288 | 267 | 271 | 514,000 |
| 2008/09/25 | 290 | 290 | 282 | 285 | 143,000 |
| 2008/09/24 | 284 | 289 | 278 | 289 | 329,000 |
| 2008/09/22 | 297 | 299 | 284 | 285 | 607,000 |
| 2008/09/19 | 296 | 300 | 288 | 290 | 777,000 |
| 2008/09/18 | 296 | 302 | 280 | 290 | 1,136,000 |
| 2008/09/17 | 309 | 309 | 291 | 296 | 847,000 |
| 2008/09/16 | 263 | 314 | 256 | 297 | 1,786,000 |
| 2008/09/12 | 281 | 289 | 275 | 288 | 643,000 |
| 2008/09/11 | 291 | 296 | 273 | 277 | 756,000 |
| 2008/09/10 | 282 | 297 | 280 | 296 | 669,000 |
| 2008/09/09 | 306 | 314 | 290 | 297 | 811,000 |
| 2008/09/08 | 307 | 315 | 302 | 302 | 967,000 |
| 2008/09/05 | 282 | 297 | 277 | 297 | 959,000 |
| 2008/09/04 | 328 | 328 | 301 | 302 | 1,034,000 |
| 2008/09/03 | 338 | 347 | 313 | 318 | 1,641,000 |
| 2008/09/02 | 336 | 352 | 330 | 333 | 1,833,000 |
| 2008/09/01 | 360 | 360 | 337 | 340 | 2,477,000 |
| 2008/08/29 | 375 | 382 | 360 | 360 | 6,960,000 |
| 2008/08/28 | 363 | 380 | 358 | 365 | 6,958,000 |
| 2008/08/27 | 344 | 371 | 342 | 356 | 11,472,000 |
| 2008/08/26 | 325 | 331 | 319 | 330 | 5,959,000 |
| 2008/08/25 | 310 | 333 | 304 | 330 | 4,428,000 |
| 2008/08/22 | 325 | 330 | 300 | 301 | 3,415,000 |
| 2008/08/21 | 285 | 322 | 280 | 322 | 4,967,000 |
| 2008/08/20 | 276 | 283 | 274 | 282 | 709,000 |
| 2008/08/19 | 282 | 292 | 276 | 281 | 859,000 |
| 2008/08/18 | 287 | 292 | 282 | 286 | 795,000 |
| 2008/08/15 | 291 | 299 | 280 | 282 | 955,000 |
| 2008/08/14 | 294 | 302 | 288 | 289 | 686,000 |
| 2008/08/13 | 297 | 308 | 282 | 304 | 1,530,000 |
| 2008/08/12 | 317 | 318 | 305 | 307 | 867,000 |
| 2008/08/11 | 320 | 327 | 310 | 321 | 1,162,000 |
| 2008/08/08 | 323 | 336 | 313 | 318 | 2,497,000 |
| 2008/08/07 | 334 | 345 | 317 | 325 | 2,837,000 |
| 2008/08/06 | 328 | 333 | 317 | 332 | 2,725,000 |
| 2008/08/05 | 317 | 337 | 309 | 313 | 2,470,000 |
| 2008/08/04 | 379 | 379 | 327 | 327 | 3,100,000 |
| 2008/08/01 | 388 | 400 | 370 | 374 | 3,225,000 |
| 2008/07/31 | 417 | 422 | 371 | 383 | 5,396,000 |
| 2008/07/30 | 434 | 447 | 407 | 412 | 10,862,000 |
| 2008/07/29 | 425 | 442 | 406 | 429 | 10,338,000 |
| 2008/07/28 | 383 | 437 | 379 | 430 | 19,001,000 |
| 2008/07/25 | 364 | 389 | 364 | 373 | 5,849,000 |
| 2008/07/24 | 385 | 387 | 371 | 371 | 3,973,000 |
| 2008/07/23 | 367 | 379 | 360 | 375 | 7,939,000 |
| 2008/07/22 | 354 | 372 | 350 | 362 | 9,855,000 |
| 2008/07/18 | 392 | 396 | 346 | 346 | 8,818,000 |
| 2008/07/17 | 349 | 386 | 340 | 383 | 8,828,000 |
| 2008/07/16 | 357 | 364 | 335 | 339 | 3,314,000 |
| 2008/07/15 | 390 | 397 | 353 | 363 | 7,943,000 |
| 2008/07/14 | 376 | 385 | 353 | 385 | 8,511,000 |
| 2008/07/11 | 410 | 436 | 342 | 371 | 12,458,000 |
| 2008/07/10 | 495 | 509 | 401 | 415 | 11,509,000 |
| 2008/07/09 | 486 | 600 | 436 | 450 | 25,458,000 |
| 2008/07/08 | 466 | 521 | 456 | 521 | 17,795,000 |
| 2008/07/07 | 427 | 449 | 425 | 441 | 10,440,000 |
| 2008/07/04 | 375 | 408 | 366 | 407 | 17,018,000 |
| 2008/07/03 | 341 | 378 | 340 | 360 | 10,774,000 |
| 2008/07/02 | 360 | 383 | 340 | 346 | 12,630,000 |
| 2008/07/01 | 349 | 373 | 335 | 345 | 8,905,000 |
| 2008/06/30 | 335 | 389 | 331 | 369 | 19,982,000 |
| 2008/06/27 | 296 | 339 | 290 | 318 | 18,043,000 |
| 2008/06/26 | 276 | 331 | 272 | 295 | 13,932,000 |
| 2008/06/25 | 270 | 285 | 265 | 273 | 1,609,000 |
| 2008/06/24 | 291 | 305 | 266 | 274 | 7,374,000 |
| 2008/06/23 | 257 | 296 | 255 | 296 | 9,686,000 |
| 2008/06/20 | 248 | 255 | 245 | 245 | 393,000 |
| 2008/06/19 | 256 | 257 | 248 | 248 | 449,000 |
| 2008/06/18 | 254 | 261 | 250 | 257 | 1,584,000 |
| 2008/06/17 | 240 | 248 | 238 | 246 | 506,000 |
| 2008/06/16 | 244 | 246 | 238 | 241 | 223,000 |
| 2008/06/13 | 246 | 250 | 236 | 239 | 595,000 |
| 2008/06/12 | 256 | 272 | 241 | 245 | 5,390,000 |
| 2008/06/11 | 238 | 252 | 233 | 251 | 1,105,000 |
| 2008/06/10 | 245 | 249 | 235 | 238 | 475,000 |
| 2008/06/09 | 227 | 246 | 227 | 236 | 812,000 |
| 2008/06/06 | 251 | 256 | 236 | 236 | 953,000 |
| 2008/06/05 | 249 | 252 | 237 | 242 | 736,000 |
| 2008/06/04 | 265 | 278 | 244 | 249 | 5,441,000 |
| 2008/06/03 | 222 | 257 | 219 | 254 | 2,975,000 |
| 2008/06/02 | 220 | 223 | 218 | 223 | 160,000 |
| 2008/05/30 | 218 | 220 | 216 | 218 | 129,000 |
| 2008/05/29 | 214 | 218 | 214 | 215 | 197,000 |
| 2008/05/28 | 221 | 223 | 216 | 217 | 125,000 |
| 2008/05/27 | 218 | 222 | 217 | 219 | 106,000 |
| 2008/05/26 | 223 | 224 | 215 | 218 | 290,000 |
| 2008/05/23 | 230 | 231 | 224 | 225 | 560,000 |
| 2008/05/22 | 226 | 229 | 223 | 229 | 226,000 |
| 2008/05/21 | 230 | 234 | 227 | 229 | 241,000 |
| 2008/05/20 | 236 | 241 | 233 | 235 | 325,000 |
| 2008/05/19 | 228 | 240 | 226 | 237 | 494,000 |
| 2008/05/16 | 232 | 233 | 227 | 228 | 273,000 |
| 2008/05/15 | 230 | 232 | 228 | 229 | 216,000 |
| 2008/05/14 | 230 | 233 | 227 | 231 | 241,000 |
| 2008/05/13 | 230 | 231 | 228 | 230 | 176,000 |
| 2008/05/12 | 226 | 231 | 226 | 230 | 117,000 |
| 2008/05/09 | 238 | 239 | 228 | 231 | 281,000 |
| 2008/05/08 | 235 | 243 | 233 | 235 | 305,000 |
| 2008/05/07 | 237 | 238 | 232 | 236 | 197,000 |
| 2008/05/02 | 237 | 237 | 229 | 235 | 238,000 |
| 2008/05/01 | 234 | 242 | 233 | 233 | 280,000 |
| 2008/04/30 | 237 | 241 | 234 | 235 | 328,000 |
| 2008/04/28 | 240 | 246 | 234 | 239 | 415,000 |
| 2008/04/25 | 254 | 255 | 242 | 243 | 575,000 |
| 2008/04/24 | 254 | 263 | 243 | 246 | 3,397,000 |
| 2008/04/23 | 229 | 252 | 229 | 248 | 2,079,000 |
| 2008/04/22 | 227 | 250 | 226 | 232 | 1,560,000 |
| 2008/04/21 | 227 | 230 | 225 | 227 | 211,000 |
| 2008/04/18 | 231 | 231 | 224 | 226 | 242,000 |
| 2008/04/17 | 232 | 234 | 227 | 228 | 244,000 |
| 2008/04/16 | 226 | 228 | 225 | 225 | 131,000 |
| 2008/04/15 | 226 | 231 | 222 | 223 | 210,000 |
| 2008/04/14 | 224 | 228 | 222 | 225 | 175,000 |
| 2008/04/11 | 225 | 232 | 224 | 229 | 435,000 |
| 2008/04/10 | 225 | 234 | 220 | 221 | 449,000 |
| 2008/04/09 | 237 | 241 | 222 | 229 | 819,000 |
| 2008/04/08 | 241 | 265 | 234 | 241 | 7,371,000 |
| 2008/04/07 | 224 | 232 | 223 | 226 | 273,000 |
| 2008/04/04 | 230 | 236 | 222 | 223 | 596,000 |
| 2008/04/03 | 214 | 232 | 214 | 230 | 1,081,000 |
| 2008/04/02 | 215 | 220 | 213 | 213 | 234,000 |
| 2008/04/01 | 215 | 215 | 209 | 214 | 200,000 |
| 2008/03/31 | 217 | 218 | 210 | 215 | 180,000 |
| 2008/03/28 | 219 | 219 | 211 | 217 | 317,000 |
| 2008/03/27 | 209 | 220 | 209 | 220 | 321,000 |
| 2008/03/26 | 218 | 219 | 208 | 212 | 397,000 |
| 2008/03/25 | 231 | 235 | 212 | 216 | 600,000 |
| 2008/03/24 | 210 | 242 | 210 | 227 | 2,510,000 |
| 2008/03/21 | 210 | 210 | 202 | 207 | 251,000 |
| 2008/03/19 | 212 | 212 | 202 | 203 | 255,000 |
| 2008/03/18 | 208 | 212 | 198 | 200 | 321,000 |
| 2008/03/17 | 203 | 211 | 203 | 210 | 371,000 |
| 2008/03/14 | 220 | 229 | 206 | 213 | 866,000 |
| 2008/03/13 | 228 | 240 | 206 | 212 | 1,006,000 |
| 2008/03/12 | 233 | 243 | 227 | 233 | 1,480,000 |
| 2008/03/11 | 230 | 238 | 212 | 225 | 2,712,000 |
| 2008/03/10 | 227 | 264 | 200 | 205 | 9,560,000 |
| 2008/03/07 | 216 | 225 | 211 | 212 | 618,000 |
| 2008/03/06 | 225 | 231 | 218 | 226 | 794,000 |
| 2008/03/05 | 264 | 277 | 224 | 235 | 6,200,000 |
| 2008/03/04 | 199 | 239 | 199 | 239 | 4,936,000 |
| 2008/03/03 | 193 | 195 | 188 | 189 | 513,000 |
| 2008/02/29 | 213 | 213 | 204 | 204 | 603,000 |
| 2008/02/28 | 213 | 230 | 210 | 218 | 1,117,000 |
| 2008/02/27 | 212 | 269 | 210 | 228 | 7,111,000 |
| 2008/02/26 | 157 | 202 | 152 | 202 | 1,434,000 |
| 2008/02/25 | 141 | 153 | 138 | 152 | 124,000 |
| 2008/02/22 | 135 | 139 | 135 | 139 | 41,000 |
| 2008/02/21 | 135 | 138 | 135 | 138 | 14,000 |
| 2008/02/20 | 137 | 138 | 135 | 135 | 54,000 |
| 2008/02/19 | 139 | 139 | 136 | 138 | 44,000 |
| 2008/02/18 | 137 | 139 | 135 | 136 | 46,000 |
| 2008/02/15 | 132 | 135 | 132 | 135 | 35,000 |
| 2008/02/14 | 131 | 137 | 131 | 133 | 86,000 |
| 2008/02/13 | 133 | 134 | 129 | 130 | 55,000 |
| 2008/02/12 | 134 | 134 | 132 | 132 | 19,000 |
| 2008/02/08 | 135 | 140 | 133 | 136 | 35,000 |
| 2008/02/07 | 135 | 138 | 133 | 136 | 54,000 |
| 2008/02/06 | 138 | 142 | 137 | 138 | 66,000 |
| 2008/02/05 | 141 | 148 | 141 | 145 | 82,000 |
| 2008/02/04 | 146 | 147 | 141 | 144 | 102,000 |
| 2008/02/01 | 136 | 141 | 134 | 141 | 84,000 |
| 2008/01/31 | 132 | 136 | 130 | 136 | 53,000 |
| 2008/01/30 | 134 | 138 | 130 | 131 | 87,000 |
| 2008/01/29 | 132 | 138 | 128 | 138 | 77,000 |
| 2008/01/28 | 135 | 135 | 128 | 129 | 104,000 |
| 2008/01/25 | 132 | 135 | 130 | 132 | 163,000 |
| 2008/01/24 | 124 | 132 | 124 | 131 | 198,000 |
| 2008/01/23 | 121 | 123 | 121 | 122 | 84,000 |
| 2008/01/22 | 116 | 122 | 112 | 121 | 262,000 |
| 2008/01/21 | 130 | 130 | 121 | 122 | 125,000 |
| 2008/01/18 | 123 | 132 | 122 | 131 | 186,000 |
| 2008/01/17 | 123 | 130 | 123 | 129 | 148,000 |
| 2008/01/16 | 121 | 127 | 117 | 127 | 360,000 |
| 2008/01/15 | 146 | 146 | 136 | 136 | 140,000 |
| 2008/01/11 | 162 | 163 | 150 | 152 | 65,000 |
| 2008/01/10 | 160 | 162 | 157 | 161 | 31,000 |
| 2008/01/09 | 154 | 160 | 154 | 160 | 67,000 |
| 2008/01/08 | 157 | 161 | 156 | 158 | 58,000 |
| 2008/01/07 | 160 | 162 | 157 | 158 | 98,000 |
| 2008/01/04 | 171 | 171 | 168 | 169 | 16,000 |