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 |
|---|---|---|---|---|---|
| 2009/12/30 | 253 | 254 | 245 | 246 | 258,000 |
| 2009/12/29 | 259 | 261 | 241 | 251 | 748,000 |
| 2009/12/28 | 235 | 255 | 234 | 254 | 1,026,000 |
| 2009/12/25 | 231 | 235 | 225 | 232 | 272,000 |
| 2009/12/24 | 232 | 233 | 229 | 231 | 116,000 |
| 2009/12/22 | 228 | 233 | 226 | 230 | 157,000 |
| 2009/12/21 | 238 | 238 | 227 | 228 | 134,000 |
| 2009/12/18 | 233 | 240 | 229 | 237 | 224,000 |
| 2009/12/17 | 235 | 250 | 232 | 238 | 550,000 |
| 2009/12/16 | 220 | 250 | 217 | 250 | 296,000 |
| 2009/12/15 | 222 | 223 | 218 | 220 | 102,000 |
| 2009/12/14 | 224 | 226 | 221 | 225 | 130,000 |
| 2009/12/11 | 222 | 225 | 214 | 225 | 295,000 |
| 2009/12/10 | 225 | 230 | 220 | 220 | 259,000 |
| 2009/12/09 | 238 | 240 | 228 | 230 | 342,000 |
| 2009/12/08 | 249 | 252 | 245 | 248 | 206,000 |
| 2009/12/07 | 244 | 253 | 244 | 252 | 491,000 |
| 2009/12/04 | 225 | 239 | 225 | 239 | 275,000 |
| 2009/12/03 | 220 | 230 | 219 | 229 | 367,000 |
| 2009/12/02 | 217 | 226 | 216 | 221 | 313,000 |
| 2009/12/01 | 199 | 215 | 198 | 213 | 454,000 |
| 2009/11/30 | 188 | 198 | 188 | 197 | 200,000 |
| 2009/11/27 | 191 | 192 | 185 | 187 | 278,000 |
| 2009/11/26 | 194 | 196 | 192 | 192 | 147,000 |
| 2009/11/25 | 197 | 202 | 194 | 196 | 242,000 |
| 2009/11/24 | 212 | 212 | 201 | 202 | 157,000 |
| 2009/11/20 | 200 | 206 | 196 | 205 | 180,000 |
| 2009/11/19 | 205 | 207 | 200 | 202 | 193,000 |
| 2009/11/18 | 206 | 209 | 204 | 206 | 180,000 |
| 2009/11/17 | 211 | 215 | 202 | 203 | 235,000 |
| 2009/11/16 | 219 | 219 | 205 | 210 | 223,000 |
| 2009/11/13 | 228 | 231 | 223 | 224 | 179,000 |
| 2009/11/12 | 237 | 239 | 231 | 233 | 130,000 |
| 2009/11/11 | 243 | 243 | 238 | 239 | 49,000 |
| 2009/11/10 | 241 | 247 | 240 | 243 | 141,000 |
| 2009/11/09 | 245 | 245 | 240 | 241 | 68,000 |
| 2009/11/06 | 246 | 247 | 237 | 240 | 243,000 |
| 2009/11/05 | 243 | 245 | 233 | 236 | 235,000 |
| 2009/11/04 | 248 | 252 | 244 | 245 | 204,000 |
| 2009/11/02 | 240 | 256 | 239 | 254 | 277,000 |
| 2009/10/30 | 245 | 255 | 243 | 245 | 291,000 |
| 2009/10/29 | 243 | 245 | 232 | 243 | 206,000 |
| 2009/10/28 | 257 | 262 | 249 | 252 | 220,000 |
| 2009/10/27 | 265 | 265 | 258 | 259 | 122,000 |
| 2009/10/26 | 268 | 269 | 264 | 266 | 131,000 |
| 2009/10/23 | 268 | 274 | 268 | 269 | 243,000 |
| 2009/10/22 | 270 | 273 | 265 | 267 | 177,000 |
| 2009/10/21 | 267 | 272 | 262 | 271 | 152,000 |
| 2009/10/20 | 269 | 269 | 262 | 266 | 151,000 |
| 2009/10/19 | 263 | 266 | 260 | 265 | 152,000 |
| 2009/10/16 | 275 | 275 | 261 | 266 | 353,000 |
| 2009/10/15 | 283 | 284 | 278 | 280 | 98,000 |
| 2009/10/14 | 286 | 287 | 277 | 278 | 172,000 |
| 2009/10/13 | 288 | 294 | 286 | 291 | 130,000 |
| 2009/10/09 | 275 | 291 | 275 | 285 | 233,000 |
| 2009/10/08 | 272 | 278 | 266 | 275 | 178,000 |
| 2009/10/07 | 259 | 277 | 259 | 274 | 292,000 |
| 2009/10/06 | 265 | 267 | 258 | 259 | 112,000 |
| 2009/10/05 | 265 | 266 | 258 | 260 | 145,000 |
| 2009/10/02 | 255 | 268 | 255 | 262 | 398,000 |
| 2009/10/01 | 288 | 288 | 272 | 275 | 207,000 |
| 2009/09/30 | 288 | 293 | 282 | 286 | 230,000 |
| 2009/09/29 | 299 | 299 | 287 | 290 | 392,000 |
| 2009/09/28 | 295 | 299 | 293 | 299 | 464,000 |
| 2009/09/25 | 329 | 334 | 323 | 325 | 357,000 |
| 2009/09/24 | 329 | 334 | 329 | 333 | 239,000 |
| 2009/09/18 | 330 | 332 | 327 | 332 | 191,000 |
| 2009/09/17 | 335 | 337 | 330 | 332 | 256,000 |
| 2009/09/16 | 336 | 338 | 332 | 333 | 212,000 |
| 2009/09/15 | 335 | 338 | 333 | 334 | 139,000 |
| 2009/09/14 | 340 | 340 | 332 | 333 | 301,000 |
| 2009/09/11 | 349 | 349 | 339 | 344 | 409,000 |
| 2009/09/10 | 351 | 354 | 347 | 351 | 264,000 |
| 2009/09/09 | 356 | 359 | 348 | 351 | 673,000 |
| 2009/09/08 | 342 | 354 | 342 | 354 | 836,000 |
| 2009/09/07 | 336 | 342 | 333 | 337 | 232,000 |
| 2009/09/04 | 335 | 337 | 332 | 334 | 242,000 |
| 2009/09/03 | 336 | 336 | 330 | 331 | 290,000 |
| 2009/09/02 | 335 | 340 | 335 | 340 | 175,000 |
| 2009/09/01 | 334 | 345 | 334 | 344 | 145,000 |
| 2009/08/31 | 348 | 348 | 338 | 339 | 183,000 |
| 2009/08/28 | 349 | 350 | 343 | 345 | 273,000 |
| 2009/08/27 | 346 | 349 | 345 | 349 | 236,000 |
| 2009/08/26 | 349 | 353 | 348 | 350 | 355,000 |
| 2009/08/25 | 351 | 354 | 347 | 350 | 295,000 |
| 2009/08/24 | 359 | 360 | 353 | 355 | 219,000 |
| 2009/08/21 | 359 | 364 | 350 | 357 | 719,000 |
| 2009/08/20 | 345 | 350 | 341 | 349 | 155,000 |
| 2009/08/19 | 349 | 354 | 344 | 346 | 225,000 |
| 2009/08/18 | 341 | 351 | 341 | 349 | 171,000 |
| 2009/08/17 | 355 | 358 | 345 | 346 | 274,000 |
| 2009/08/14 | 353 | 359 | 353 | 357 | 255,000 |
| 2009/08/13 | 362 | 363 | 353 | 355 | 250,000 |
| 2009/08/12 | 354 | 365 | 352 | 358 | 734,000 |
| 2009/08/11 | 337 | 361 | 335 | 360 | 1,432,000 |
| 2009/08/10 | 336 | 338 | 331 | 332 | 370,000 |
| 2009/08/07 | 331 | 335 | 330 | 335 | 292,000 |
| 2009/08/06 | 330 | 332 | 326 | 332 | 151,000 |
| 2009/08/05 | 334 | 335 | 328 | 329 | 300,000 |
| 2009/08/04 | 338 | 339 | 332 | 335 | 295,000 |
| 2009/08/03 | 329 | 337 | 328 | 337 | 246,000 |
| 2009/07/31 | 345 | 345 | 336 | 336 | 260,000 |
| 2009/07/30 | 339 | 343 | 336 | 342 | 179,000 |
| 2009/07/29 | 339 | 350 | 338 | 339 | 176,000 |
| 2009/07/28 | 348 | 352 | 340 | 344 | 183,000 |
| 2009/07/27 | 355 | 359 | 345 | 347 | 247,000 |
| 2009/07/24 | 360 | 362 | 350 | 352 | 228,000 |
| 2009/07/23 | 347 | 361 | 347 | 356 | 491,000 |
| 2009/07/22 | 351 | 351 | 344 | 349 | 216,000 |
| 2009/07/21 | 340 | 355 | 338 | 354 | 337,000 |
| 2009/07/17 | 334 | 341 | 332 | 341 | 150,000 |
| 2009/07/16 | 345 | 346 | 334 | 335 | 215,000 |
| 2009/07/15 | 340 | 344 | 336 | 337 | 233,000 |
| 2009/07/14 | 332 | 340 | 331 | 337 | 431,000 |
| 2009/07/13 | 348 | 350 | 321 | 327 | 599,000 |
| 2009/07/10 | 369 | 369 | 350 | 352 | 610,000 |
| 2009/07/09 | 375 | 377 | 365 | 368 | 607,000 |
| 2009/07/08 | 375 | 384 | 366 | 374 | 1,860,000 |
| 2009/07/07 | 364 | 365 | 348 | 350 | 333,000 |
| 2009/07/06 | 372 | 378 | 363 | 365 | 394,000 |
| 2009/07/03 | 358 | 371 | 358 | 369 | 386,000 |
| 2009/07/02 | 368 | 368 | 361 | 363 | 235,000 |
| 2009/07/01 | 360 | 371 | 360 | 366 | 415,000 |
| 2009/06/30 | 365 | 368 | 363 | 365 | 238,000 |
| 2009/06/29 | 373 | 373 | 362 | 364 | 221,000 |
| 2009/06/26 | 374 | 374 | 369 | 370 | 213,000 |
| 2009/06/25 | 365 | 372 | 358 | 367 | 337,000 |
| 2009/06/24 | 375 | 378 | 359 | 362 | 334,000 |
| 2009/06/23 | 370 | 376 | 368 | 370 | 434,000 |
| 2009/06/22 | 371 | 385 | 367 | 382 | 433,000 |
| 2009/06/19 | 393 | 393 | 366 | 376 | 734,000 |
| 2009/06/18 | 410 | 421 | 386 | 390 | 2,276,000 |
| 2009/06/17 | 379 | 407 | 379 | 402 | 2,149,000 |
| 2009/06/16 | 385 | 392 | 382 | 383 | 610,000 |
| 2009/06/15 | 395 | 395 | 387 | 392 | 569,000 |
| 2009/06/12 | 398 | 399 | 383 | 392 | 1,343,000 |
| 2009/06/11 | 380 | 408 | 378 | 393 | 4,007,000 |
| 2009/06/10 | 363 | 372 | 363 | 367 | 413,000 |
| 2009/06/09 | 370 | 373 | 363 | 365 | 458,000 |
| 2009/06/08 | 375 | 380 | 372 | 375 | 527,000 |
| 2009/06/05 | 380 | 383 | 366 | 370 | 1,153,000 |
| 2009/06/04 | 382 | 394 | 374 | 379 | 5,172,000 |
| 2009/06/03 | 364 | 374 | 361 | 374 | 2,713,000 |
| 2009/06/02 | 347 | 364 | 345 | 356 | 1,905,000 |
| 2009/06/01 | 353 | 353 | 341 | 344 | 661,000 |
| 2009/05/29 | 353 | 353 | 343 | 344 | 351,000 |
| 2009/05/28 | 337 | 355 | 337 | 352 | 627,000 |
| 2009/05/27 | 342 | 343 | 336 | 337 | 237,000 |
| 2009/05/26 | 339 | 343 | 336 | 337 | 269,000 |
| 2009/05/25 | 338 | 346 | 336 | 340 | 320,000 |
| 2009/05/22 | 347 | 356 | 338 | 342 | 893,000 |
| 2009/05/21 | 345 | 368 | 344 | 357 | 3,325,000 |
| 2009/05/20 | 336 | 345 | 336 | 344 | 488,000 |
| 2009/05/19 | 335 | 345 | 330 | 334 | 332,000 |
| 2009/05/18 | 331 | 336 | 329 | 331 | 169,000 |
| 2009/05/15 | 333 | 336 | 329 | 336 | 142,000 |
| 2009/05/14 | 340 | 341 | 330 | 330 | 324,000 |
| 2009/05/13 | 342 | 344 | 334 | 341 | 423,000 |
| 2009/05/12 | 332 | 351 | 331 | 341 | 1,127,000 |
| 2009/05/11 | 340 | 342 | 335 | 336 | 232,000 |
| 2009/05/08 | 341 | 341 | 332 | 339 | 481,000 |
| 2009/05/07 | 345 | 345 | 338 | 341 | 498,000 |
| 2009/05/01 | 335 | 341 | 327 | 339 | 641,000 |
| 2009/04/30 | 328 | 332 | 323 | 327 | 496,000 |
| 2009/04/28 | 337 | 345 | 316 | 318 | 824,000 |
| 2009/04/27 | 339 | 345 | 333 | 338 | 564,000 |
| 2009/04/24 | 357 | 364 | 335 | 339 | 1,397,000 |
| 2009/04/23 | 362 | 366 | 348 | 356 | 1,552,000 |
| 2009/04/22 | 378 | 385 | 352 | 357 | 3,909,000 |
| 2009/04/21 | 342 | 376 | 338 | 373 | 4,905,000 |
| 2009/04/20 | 337 | 355 | 333 | 354 | 2,382,000 |
| 2009/04/17 | 326 | 332 | 325 | 332 | 265,000 |
| 2009/04/16 | 331 | 333 | 325 | 325 | 275,000 |
| 2009/04/15 | 330 | 331 | 325 | 325 | 217,000 |
| 2009/04/14 | 347 | 349 | 324 | 333 | 744,000 |
| 2009/04/13 | 331 | 350 | 329 | 346 | 1,805,000 |
| 2009/04/10 | 338 | 339 | 325 | 331 | 466,000 |
| 2009/04/09 | 330 | 332 | 326 | 330 | 434,000 |
| 2009/04/08 | 329 | 332 | 317 | 321 | 556,000 |
| 2009/04/07 | 331 | 343 | 331 | 334 | 548,000 |
| 2009/04/06 | 329 | 346 | 328 | 334 | 1,138,000 |
| 2009/04/03 | 345 | 346 | 324 | 328 | 1,265,000 |
| 2009/04/02 | 353 | 358 | 339 | 342 | 2,946,000 |
| 2009/04/01 | 339 | 349 | 331 | 348 | 3,145,000 |
| 2009/03/31 | 327 | 342 | 325 | 329 | 1,623,000 |
| 2009/03/30 | 334 | 346 | 323 | 332 | 2,848,000 |
| 2009/03/27 | 332 | 335 | 318 | 320 | 2,241,000 |
| 2009/03/26 | 298 | 334 | 298 | 330 | 5,986,000 |
| 2009/03/25 | 282 | 291 | 277 | 291 | 749,000 |
| 2009/03/24 | 283 | 285 | 277 | 280 | 571,000 |
| 2009/03/23 | 273 | 279 | 270 | 278 | 344,000 |
| 2009/03/19 | 279 | 282 | 266 | 273 | 257,000 |
| 2009/03/18 | 290 | 293 | 276 | 276 | 949,000 |
| 2009/03/17 | 278 | 286 | 272 | 280 | 1,034,000 |
| 2009/03/16 | 263 | 278 | 263 | 275 | 750,000 |
| 2009/03/13 | 255 | 265 | 255 | 261 | 615,000 |
| 2009/03/12 | 255 | 255 | 246 | 253 | 318,000 |
| 2009/03/11 | 269 | 269 | 255 | 258 | 360,000 |
| 2009/03/10 | 262 | 268 | 251 | 254 | 497,000 |
| 2009/03/09 | 265 | 275 | 263 | 270 | 318,000 |
| 2009/03/06 | 278 | 287 | 267 | 267 | 621,000 |
| 2009/03/05 | 297 | 297 | 286 | 287 | 521,000 |
| 2009/03/04 | 301 | 314 | 285 | 289 | 3,071,000 |
| 2009/03/03 | 281 | 305 | 280 | 296 | 3,483,000 |
| 2009/03/02 | 268 | 298 | 266 | 286 | 3,617,000 |
| 2009/02/27 | 278 | 278 | 262 | 269 | 411,000 |
| 2009/02/26 | 255 | 283 | 252 | 271 | 1,577,000 |
| 2009/02/25 | 286 | 286 | 252 | 263 | 2,141,000 |
| 2009/02/24 | 203 | 274 | 198 | 269 | 2,632,000 |
| 2009/02/23 | 217 | 217 | 206 | 211 | 333,000 |
| 2009/02/20 | 236 | 236 | 225 | 225 | 239,000 |
| 2009/02/19 | 239 | 245 | 232 | 234 | 161,000 |
| 2009/02/18 | 228 | 243 | 221 | 239 | 255,000 |
| 2009/02/17 | 249 | 249 | 231 | 231 | 293,000 |
| 2009/02/16 | 247 | 250 | 245 | 248 | 194,000 |
| 2009/02/13 | 244 | 246 | 241 | 244 | 183,000 |
| 2009/02/12 | 243 | 244 | 239 | 242 | 309,000 |
| 2009/02/10 | 258 | 261 | 247 | 248 | 290,000 |
| 2009/02/09 | 264 | 266 | 253 | 253 | 234,000 |
| 2009/02/06 | 264 | 269 | 259 | 259 | 328,000 |
| 2009/02/05 | 258 | 264 | 255 | 259 | 411,000 |
| 2009/02/04 | 265 | 268 | 258 | 262 | 317,000 |
| 2009/02/03 | 261 | 275 | 256 | 260 | 654,000 |
| 2009/02/02 | 270 | 271 | 255 | 256 | 543,000 |
| 2009/01/30 | 280 | 282 | 271 | 273 | 459,000 |
| 2009/01/29 | 293 | 293 | 285 | 285 | 395,000 |
| 2009/01/28 | 291 | 296 | 283 | 284 | 598,000 |
| 2009/01/27 | 285 | 295 | 281 | 294 | 619,000 |
| 2009/01/26 | 281 | 291 | 277 | 281 | 702,000 |
| 2009/01/23 | 325 | 325 | 289 | 289 | 1,286,000 |
| 2009/01/22 | 338 | 340 | 322 | 323 | 639,000 |
| 2009/01/21 | 329 | 344 | 329 | 334 | 947,000 |
| 2009/01/20 | 346 | 347 | 335 | 344 | 708,000 |
| 2009/01/19 | 357 | 365 | 347 | 350 | 3,287,000 |
| 2009/01/16 | 328 | 352 | 328 | 347 | 3,880,000 |
| 2009/01/15 | 319 | 333 | 312 | 326 | 978,000 |
| 2009/01/14 | 338 | 344 | 322 | 326 | 1,123,000 |
| 2009/01/13 | 309 | 342 | 305 | 337 | 1,599,000 |
| 2009/01/09 | 335 | 336 | 316 | 319 | 962,000 |
| 2009/01/08 | 336 | 348 | 327 | 330 | 1,879,000 |
| 2009/01/07 | 345 | 352 | 324 | 331 | 4,268,000 |
| 2009/01/06 | 300 | 340 | 297 | 340 | 6,827,000 |
| 2009/01/05 | 304 | 304 | 296 | 297 | 521,000 |