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 |
|---|---|---|---|---|---|
| 2010/12/30 | 175 | 175 | 171 | 173 | 121,000 |
| 2010/12/29 | 175 | 177 | 174 | 177 | 116,000 |
| 2010/12/28 | 175 | 179 | 173 | 177 | 106,000 |
| 2010/12/27 | 178 | 178 | 174 | 176 | 102,000 |
| 2010/12/24 | 187 | 187 | 176 | 178 | 442,000 |
| 2010/12/22 | 179 | 190 | 179 | 187 | 957,000 |
| 2010/12/21 | 175 | 180 | 174 | 179 | 439,000 |
| 2010/12/20 | 176 | 176 | 173 | 176 | 161,000 |
| 2010/12/17 | 170 | 176 | 169 | 174 | 175,000 |
| 2010/12/16 | 171 | 173 | 170 | 170 | 54,000 |
| 2010/12/15 | 174 | 175 | 172 | 173 | 88,000 |
| 2010/12/14 | 169 | 174 | 169 | 173 | 142,000 |
| 2010/12/13 | 166 | 169 | 166 | 168 | 67,000 |
| 2010/12/10 | 171 | 171 | 167 | 168 | 115,000 |
| 2010/12/09 | 174 | 174 | 171 | 172 | 48,000 |
| 2010/12/08 | 172 | 175 | 172 | 174 | 76,000 |
| 2010/12/07 | 174 | 174 | 170 | 172 | 43,000 |
| 2010/12/06 | 172 | 174 | 168 | 172 | 153,000 |
| 2010/12/03 | 173 | 176 | 173 | 174 | 119,000 |
| 2010/12/02 | 177 | 178 | 173 | 173 | 270,000 |
| 2010/12/01 | 164 | 177 | 164 | 175 | 530,000 |
| 2010/11/30 | 168 | 168 | 162 | 164 | 184,000 |
| 2010/11/29 | 157 | 169 | 157 | 169 | 408,000 |
| 2010/11/26 | 163 | 165 | 156 | 159 | 148,000 |
| 2010/11/25 | 159 | 164 | 159 | 162 | 100,000 |
| 2010/11/24 | 155 | 160 | 155 | 159 | 64,000 |
| 2010/11/22 | 157 | 160 | 156 | 158 | 61,000 |
| 2010/11/19 | 159 | 160 | 155 | 155 | 74,000 |
| 2010/11/18 | 152 | 157 | 151 | 157 | 100,000 |
| 2010/11/17 | 149 | 152 | 149 | 152 | 22,000 |
| 2010/11/16 | 155 | 155 | 152 | 152 | 24,000 |
| 2010/11/15 | 154 | 155 | 152 | 152 | 37,000 |
| 2010/11/12 | 157 | 158 | 151 | 153 | 103,000 |
| 2010/11/11 | 162 | 162 | 157 | 160 | 50,000 |
| 2010/11/10 | 159 | 161 | 158 | 160 | 28,000 |
| 2010/11/09 | 158 | 159 | 157 | 159 | 28,000 |
| 2010/11/08 | 158 | 159 | 154 | 155 | 43,000 |
| 2010/11/05 | 154 | 158 | 154 | 156 | 47,000 |
| 2010/11/04 | 149 | 152 | 149 | 151 | 43,000 |
| 2010/11/02 | 147 | 149 | 146 | 148 | 32,000 |
| 2010/11/01 | 151 | 152 | 147 | 147 | 59,000 |
| 2010/10/29 | 160 | 160 | 152 | 152 | 112,000 |
| 2010/10/28 | 162 | 163 | 161 | 161 | 99,000 |
| 2010/10/27 | 170 | 170 | 161 | 162 | 72,000 |
| 2010/10/26 | 172 | 172 | 169 | 169 | 55,000 |
| 2010/10/25 | 167 | 172 | 166 | 171 | 113,000 |
| 2010/10/22 | 164 | 164 | 161 | 164 | 41,000 |
| 2010/10/21 | 165 | 166 | 162 | 164 | 46,000 |
| 2010/10/20 | 166 | 166 | 159 | 165 | 80,000 |
| 2010/10/19 | 165 | 169 | 163 | 166 | 97,000 |
| 2010/10/18 | 165 | 165 | 160 | 165 | 77,000 |
| 2010/10/15 | 171 | 172 | 163 | 166 | 200,000 |
| 2010/10/14 | 175 | 176 | 168 | 171 | 191,000 |
| 2010/10/13 | 178 | 183 | 171 | 175 | 320,000 |
| 2010/10/12 | 181 | 181 | 173 | 178 | 230,000 |
| 2010/10/08 | 183 | 185 | 172 | 180 | 398,000 |
| 2010/10/07 | 177 | 195 | 174 | 185 | 1,703,000 |
| 2010/10/06 | 147 | 176 | 147 | 172 | 1,309,000 |
| 2010/10/05 | 143 | 146 | 141 | 145 | 58,000 |
| 2010/10/04 | 150 | 150 | 145 | 145 | 70,000 |
| 2010/10/01 | 149 | 151 | 149 | 149 | 65,000 |
| 2010/09/30 | 153 | 153 | 150 | 150 | 36,000 |
| 2010/09/29 | 150 | 153 | 150 | 153 | 43,000 |
| 2010/09/28 | 151 | 151 | 149 | 149 | 33,000 |
| 2010/09/27 | 150 | 152 | 149 | 152 | 43,000 |
| 2010/09/24 | 154 | 154 | 150 | 150 | 59,000 |
| 2010/09/22 | 152 | 155 | 152 | 155 | 29,000 |
| 2010/09/21 | 154 | 154 | 152 | 152 | 51,000 |
| 2010/09/17 | 152 | 154 | 152 | 153 | 44,000 |
| 2010/09/16 | 157 | 157 | 151 | 152 | 94,000 |
| 2010/09/15 | 153 | 157 | 153 | 156 | 100,000 |
| 2010/09/14 | 153 | 153 | 151 | 151 | 12,000 |
| 2010/09/13 | 155 | 155 | 153 | 153 | 22,000 |
| 2010/09/10 | 151 | 153 | 151 | 152 | 59,000 |
| 2010/09/09 | 153 | 153 | 150 | 150 | 59,000 |
| 2010/09/08 | 153 | 153 | 151 | 152 | 27,000 |
| 2010/09/07 | 158 | 158 | 154 | 155 | 63,000 |
| 2010/09/06 | 154 | 157 | 153 | 157 | 34,000 |
| 2010/09/03 | 152 | 153 | 152 | 153 | 42,000 |
| 2010/09/02 | 152 | 154 | 150 | 153 | 25,000 |
| 2010/09/01 | 151 | 152 | 149 | 151 | 40,000 |
| 2010/08/31 | 155 | 155 | 151 | 151 | 23,000 |
| 2010/08/30 | 154 | 155 | 152 | 155 | 41,000 |
| 2010/08/27 | 149 | 152 | 148 | 150 | 24,000 |
| 2010/08/26 | 152 | 152 | 149 | 151 | 30,000 |
| 2010/08/25 | 148 | 152 | 148 | 152 | 31,000 |
| 2010/08/24 | 151 | 153 | 150 | 152 | 35,000 |
| 2010/08/23 | 155 | 155 | 152 | 153 | 21,000 |
| 2010/08/20 | 154 | 155 | 152 | 155 | 31,000 |
| 2010/08/19 | 155 | 157 | 153 | 155 | 37,000 |
| 2010/08/18 | 155 | 156 | 153 | 156 | 19,000 |
| 2010/08/17 | 155 | 155 | 151 | 154 | 30,000 |
| 2010/08/16 | 155 | 156 | 154 | 155 | 20,000 |
| 2010/08/13 | 160 | 160 | 156 | 158 | 9,000 |
| 2010/08/12 | 158 | 158 | 155 | 156 | 81,000 |
| 2010/08/11 | 160 | 162 | 160 | 160 | 92,000 |
| 2010/08/10 | 166 | 167 | 163 | 163 | 22,000 |
| 2010/08/09 | 169 | 169 | 165 | 165 | 12,000 |
| 2010/08/06 | 164 | 170 | 164 | 168 | 30,000 |
| 2010/08/05 | 164 | 165 | 163 | 165 | 25,000 |
| 2010/08/04 | 164 | 164 | 163 | 163 | 45,000 |
| 2010/08/03 | 164 | 166 | 161 | 163 | 83,000 |
| 2010/08/02 | 163 | 164 | 161 | 162 | 37,000 |
| 2010/07/30 | 173 | 173 | 165 | 165 | 86,000 |
| 2010/07/29 | 167 | 174 | 167 | 170 | 93,000 |
| 2010/07/28 | 165 | 167 | 165 | 167 | 36,000 |
| 2010/07/27 | 164 | 165 | 163 | 165 | 40,000 |
| 2010/07/26 | 164 | 167 | 164 | 164 | 36,000 |
| 2010/07/23 | 161 | 164 | 160 | 164 | 68,000 |
| 2010/07/22 | 161 | 162 | 159 | 159 | 53,000 |
| 2010/07/21 | 166 | 166 | 162 | 162 | 86,000 |
| 2010/07/20 | 170 | 170 | 163 | 163 | 117,000 |
| 2010/07/16 | 173 | 174 | 168 | 169 | 167,000 |
| 2010/07/15 | 182 | 182 | 175 | 175 | 105,000 |
| 2010/07/14 | 179 | 185 | 179 | 182 | 224,000 |
| 2010/07/13 | 180 | 181 | 177 | 178 | 141,000 |
| 2010/07/12 | 185 | 186 | 181 | 181 | 95,000 |
| 2010/07/09 | 186 | 189 | 184 | 188 | 59,000 |
| 2010/07/08 | 181 | 190 | 180 | 187 | 279,000 |
| 2010/07/07 | 180 | 181 | 178 | 178 | 35,000 |
| 2010/07/06 | 180 | 182 | 177 | 182 | 55,000 |
| 2010/07/05 | 177 | 181 | 177 | 180 | 71,000 |
| 2010/07/02 | 182 | 184 | 179 | 181 | 63,000 |
| 2010/07/01 | 179 | 182 | 177 | 180 | 72,000 |
| 2010/06/30 | 180 | 182 | 179 | 179 | 110,000 |
| 2010/06/29 | 188 | 191 | 184 | 188 | 61,000 |
| 2010/06/28 | 188 | 189 | 187 | 188 | 52,000 |
| 2010/06/25 | 192 | 193 | 191 | 191 | 36,000 |
| 2010/06/24 | 195 | 197 | 194 | 194 | 52,000 |
| 2010/06/23 | 196 | 197 | 194 | 194 | 38,000 |
| 2010/06/22 | 199 | 199 | 197 | 198 | 42,000 |
| 2010/06/21 | 195 | 198 | 195 | 198 | 67,000 |
| 2010/06/18 | 199 | 199 | 194 | 194 | 39,000 |
| 2010/06/17 | 199 | 199 | 195 | 196 | 49,000 |
| 2010/06/16 | 198 | 199 | 196 | 196 | 53,000 |
| 2010/06/15 | 193 | 198 | 193 | 194 | 50,000 |
| 2010/06/14 | 192 | 196 | 190 | 195 | 57,000 |
| 2010/06/11 | 188 | 191 | 186 | 189 | 130,000 |
| 2010/06/10 | 186 | 187 | 184 | 187 | 53,000 |
| 2010/06/09 | 190 | 190 | 185 | 185 | 123,000 |
| 2010/06/08 | 190 | 194 | 190 | 190 | 69,000 |
| 2010/06/07 | 195 | 195 | 191 | 193 | 79,000 |
| 2010/06/04 | 204 | 204 | 198 | 199 | 71,000 |
| 2010/06/03 | 200 | 202 | 200 | 202 | 47,000 |
| 2010/06/02 | 198 | 200 | 196 | 199 | 87,000 |
| 2010/06/01 | 203 | 205 | 198 | 205 | 72,000 |
| 2010/05/31 | 200 | 201 | 196 | 201 | 42,000 |
| 2010/05/28 | 195 | 198 | 193 | 197 | 106,000 |
| 2010/05/27 | 186 | 192 | 185 | 192 | 88,000 |
| 2010/05/26 | 193 | 195 | 184 | 188 | 155,000 |
| 2010/05/25 | 199 | 200 | 191 | 192 | 129,000 |
| 2010/05/24 | 197 | 201 | 196 | 199 | 82,000 |
| 2010/05/21 | 198 | 200 | 195 | 196 | 169,000 |
| 2010/05/20 | 205 | 207 | 201 | 202 | 66,000 |
| 2010/05/19 | 198 | 209 | 196 | 206 | 130,000 |
| 2010/05/18 | 208 | 210 | 198 | 198 | 152,000 |
| 2010/05/17 | 210 | 212 | 207 | 207 | 84,000 |
| 2010/05/14 | 213 | 216 | 211 | 215 | 72,000 |
| 2010/05/13 | 214 | 217 | 211 | 217 | 96,000 |
| 2010/05/12 | 212 | 213 | 210 | 212 | 50,000 |
| 2010/05/11 | 220 | 220 | 212 | 213 | 99,000 |
| 2010/05/10 | 210 | 216 | 210 | 214 | 63,000 |
| 2010/05/07 | 211 | 215 | 208 | 215 | 152,000 |
| 2010/05/06 | 219 | 223 | 217 | 217 | 136,000 |
| 2010/04/30 | 227 | 227 | 223 | 225 | 74,000 |
| 2010/04/28 | 228 | 229 | 225 | 225 | 129,000 |
| 2010/04/27 | 231 | 231 | 228 | 231 | 77,000 |
| 2010/04/26 | 234 | 234 | 230 | 232 | 154,000 |
| 2010/04/23 | 230 | 230 | 225 | 227 | 91,000 |
| 2010/04/22 | 229 | 232 | 227 | 231 | 63,000 |
| 2010/04/21 | 230 | 231 | 228 | 229 | 76,000 |
| 2010/04/20 | 228 | 230 | 226 | 227 | 69,000 |
| 2010/04/19 | 231 | 231 | 226 | 228 | 128,000 |
| 2010/04/16 | 238 | 240 | 231 | 234 | 190,000 |
| 2010/04/15 | 236 | 240 | 235 | 238 | 201,000 |
| 2010/04/14 | 237 | 237 | 233 | 235 | 111,000 |
| 2010/04/13 | 236 | 240 | 234 | 235 | 170,000 |
| 2010/04/12 | 237 | 239 | 235 | 235 | 117,000 |
| 2010/04/09 | 234 | 236 | 232 | 235 | 106,000 |
| 2010/04/08 | 237 | 237 | 231 | 231 | 151,000 |
| 2010/04/07 | 238 | 240 | 237 | 238 | 180,000 |
| 2010/04/06 | 244 | 244 | 238 | 239 | 176,000 |
| 2010/04/05 | 237 | 245 | 234 | 241 | 358,000 |
| 2010/04/02 | 237 | 238 | 232 | 234 | 174,000 |
| 2010/04/01 | 235 | 246 | 235 | 236 | 548,000 |
| 2010/03/31 | 231 | 234 | 231 | 232 | 186,000 |
| 2010/03/30 | 230 | 232 | 229 | 231 | 160,000 |
| 2010/03/29 | 226 | 231 | 225 | 229 | 101,000 |
| 2010/03/26 | 223 | 231 | 223 | 229 | 209,000 |
| 2010/03/25 | 224 | 224 | 221 | 223 | 105,000 |
| 2010/03/24 | 225 | 228 | 222 | 224 | 104,000 |
| 2010/03/23 | 229 | 231 | 224 | 225 | 176,000 |
| 2010/03/19 | 234 | 234 | 229 | 229 | 127,000 |
| 2010/03/18 | 240 | 241 | 231 | 231 | 171,000 |
| 2010/03/17 | 231 | 240 | 230 | 238 | 265,000 |
| 2010/03/16 | 233 | 236 | 230 | 232 | 99,000 |
| 2010/03/15 | 230 | 236 | 229 | 236 | 168,000 |
| 2010/03/12 | 232 | 232 | 228 | 230 | 122,000 |
| 2010/03/11 | 231 | 238 | 229 | 232 | 187,000 |
| 2010/03/10 | 239 | 239 | 228 | 230 | 478,000 |
| 2010/03/09 | 217 | 245 | 216 | 239 | 1,133,000 |
| 2010/03/08 | 217 | 218 | 215 | 216 | 148,000 |
| 2010/03/05 | 209 | 213 | 209 | 212 | 94,000 |
| 2010/03/04 | 212 | 212 | 209 | 209 | 32,000 |
| 2010/03/03 | 210 | 211 | 209 | 210 | 40,000 |
| 2010/03/02 | 213 | 213 | 209 | 212 | 71,000 |
| 2010/03/01 | 205 | 210 | 205 | 210 | 86,000 |
| 2010/02/26 | 207 | 208 | 205 | 206 | 173,000 |
| 2010/02/25 | 212 | 214 | 207 | 208 | 189,000 |
| 2010/02/24 | 215 | 215 | 211 | 212 | 96,000 |
| 2010/02/23 | 215 | 216 | 213 | 215 | 81,000 |
| 2010/02/22 | 215 | 218 | 215 | 216 | 86,000 |
| 2010/02/19 | 219 | 219 | 213 | 213 | 139,000 |
| 2010/02/18 | 217 | 219 | 217 | 219 | 62,000 |
| 2010/02/17 | 217 | 220 | 216 | 218 | 168,000 |
| 2010/02/16 | 214 | 218 | 213 | 215 | 60,000 |
| 2010/02/15 | 214 | 220 | 213 | 213 | 97,000 |
| 2010/02/12 | 212 | 215 | 212 | 214 | 113,000 |
| 2010/02/10 | 215 | 218 | 212 | 212 | 116,000 |
| 2010/02/09 | 212 | 215 | 211 | 213 | 80,000 |
| 2010/02/08 | 212 | 219 | 210 | 213 | 77,000 |
| 2010/02/05 | 215 | 218 | 210 | 215 | 200,000 |
| 2010/02/04 | 227 | 227 | 220 | 221 | 130,000 |
| 2010/02/03 | 224 | 231 | 224 | 229 | 132,000 |
| 2010/02/02 | 218 | 223 | 218 | 222 | 94,000 |
| 2010/02/01 | 220 | 220 | 215 | 216 | 133,000 |
| 2010/01/29 | 230 | 230 | 222 | 222 | 140,000 |
| 2010/01/28 | 227 | 232 | 227 | 230 | 79,000 |
| 2010/01/27 | 237 | 237 | 225 | 227 | 213,000 |
| 2010/01/26 | 242 | 244 | 229 | 229 | 276,000 |
| 2010/01/25 | 241 | 244 | 240 | 242 | 153,000 |
| 2010/01/22 | 244 | 247 | 243 | 247 | 181,000 |
| 2010/01/21 | 244 | 252 | 244 | 251 | 174,000 |
| 2010/01/20 | 260 | 260 | 251 | 252 | 184,000 |
| 2010/01/19 | 265 | 266 | 255 | 256 | 670,000 |
| 2010/01/18 | 250 | 268 | 249 | 260 | 1,209,000 |
| 2010/01/15 | 247 | 255 | 247 | 250 | 264,000 |
| 2010/01/14 | 244 | 251 | 244 | 247 | 201,000 |
| 2010/01/13 | 248 | 249 | 243 | 244 | 330,000 |
| 2010/01/12 | 245 | 250 | 245 | 250 | 244,000 |
| 2010/01/08 | 243 | 249 | 243 | 245 | 209,000 |
| 2010/01/07 | 249 | 251 | 245 | 247 | 105,000 |
| 2010/01/06 | 247 | 251 | 242 | 249 | 216,000 |
| 2010/01/05 | 258 | 261 | 247 | 247 | 448,000 |
| 2010/01/04 | 245 | 257 | 242 | 254 | 221,000 |