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 |
---|---|---|---|---|---|
2011/12/30 | 206 | 212 | 206 | 209 | 226,000 |
2011/12/29 | 212 | 212 | 205 | 207 | 250,000 |
2011/12/28 | 213 | 213 | 211 | 212 | 98,000 |
2011/12/27 | 215 | 218 | 215 | 216 | 113,000 |
2011/12/26 | 218 | 220 | 215 | 216 | 91,000 |
2011/12/22 | 217 | 219 | 215 | 215 | 205,000 |
2011/12/21 | 228 | 228 | 220 | 221 | 176,000 |
2011/12/20 | 218 | 225 | 218 | 223 | 281,000 |
2011/12/19 | 224 | 225 | 218 | 220 | 147,000 |
2011/12/16 | 228 | 229 | 221 | 223 | 169,000 |
2011/12/15 | 229 | 230 | 225 | 226 | 203,000 |
2011/12/14 | 240 | 241 | 233 | 234 | 305,000 |
2011/12/13 | 243 | 249 | 242 | 243 | 255,000 |
2011/12/12 | 254 | 256 | 248 | 248 | 342,000 |
2011/12/09 | 254 | 255 | 248 | 248 | 301,000 |
2011/12/08 | 250 | 260 | 249 | 258 | 564,000 |
2011/12/07 | 248 | 256 | 245 | 252 | 378,000 |
2011/12/06 | 255 | 256 | 242 | 243 | 235,000 |
2011/12/05 | 254 | 260 | 250 | 252 | 829,000 |
2011/12/02 | 234 | 252 | 233 | 249 | 918,000 |
2011/12/01 | 236 | 238 | 231 | 231 | 551,000 |
2011/11/30 | 228 | 232 | 223 | 230 | 271,000 |
2011/11/29 | 232 | 239 | 228 | 229 | 334,000 |
2011/11/28 | 228 | 236 | 227 | 229 | 197,000 |
2011/11/25 | 239 | 239 | 222 | 228 | 272,000 |
2011/11/24 | 209 | 240 | 209 | 234 | 907,000 |
2011/11/22 | 209 | 221 | 209 | 217 | 221,000 |
2011/11/21 | 216 | 218 | 210 | 215 | 233,000 |
2011/11/18 | 223 | 224 | 219 | 220 | 155,000 |
2011/11/17 | 224 | 228 | 222 | 225 | 217,000 |
2011/11/16 | 234 | 240 | 226 | 226 | 172,000 |
2011/11/15 | 240 | 241 | 235 | 236 | 118,000 |
2011/11/14 | 241 | 242 | 238 | 240 | 97,000 |
2011/11/11 | 238 | 239 | 235 | 236 | 128,000 |
2011/11/10 | 236 | 239 | 235 | 237 | 144,000 |
2011/11/09 | 241 | 244 | 239 | 242 | 185,000 |
2011/11/08 | 257 | 259 | 237 | 240 | 340,000 |
2011/11/07 | 242 | 262 | 242 | 256 | 530,000 |
2011/11/04 | 242 | 247 | 240 | 241 | 178,000 |
2011/11/02 | 239 | 242 | 238 | 240 | 239,000 |
2011/11/01 | 254 | 260 | 244 | 246 | 263,000 |
2011/10/31 | 261 | 262 | 258 | 259 | 101,000 |
2011/10/28 | 262 | 264 | 257 | 260 | 279,000 |
2011/10/27 | 253 | 256 | 250 | 255 | 135,000 |
2011/10/26 | 251 | 254 | 250 | 251 | 91,000 |
2011/10/25 | 257 | 260 | 253 | 255 | 126,000 |
2011/10/24 | 259 | 259 | 255 | 257 | 159,000 |
2011/10/21 | 251 | 262 | 250 | 255 | 199,000 |
2011/10/20 | 254 | 255 | 250 | 251 | 123,000 |
2011/10/19 | 269 | 269 | 258 | 258 | 202,000 |
2011/10/18 | 264 | 272 | 264 | 265 | 274,000 |
2011/10/17 | 277 | 282 | 273 | 276 | 371,000 |
2011/10/14 | 273 | 275 | 267 | 271 | 325,000 |
2011/10/13 | 281 | 285 | 276 | 277 | 1,012,000 |
2011/10/12 | 250 | 278 | 247 | 269 | 1,385,000 |
2011/10/11 | 238 | 252 | 235 | 252 | 730,000 |
2011/10/07 | 238 | 238 | 230 | 230 | 299,000 |
2011/10/06 | 236 | 243 | 233 | 233 | 295,000 |
2011/10/05 | 246 | 247 | 232 | 232 | 261,000 |
2011/10/04 | 235 | 248 | 230 | 244 | 337,000 |
2011/10/03 | 246 | 251 | 240 | 242 | 479,000 |
2011/09/30 | 263 | 263 | 252 | 257 | 455,000 |
2011/09/29 | 250 | 261 | 246 | 259 | 454,000 |
2011/09/28 | 248 | 263 | 248 | 258 | 483,000 |
2011/09/27 | 251 | 258 | 243 | 246 | 432,000 |
2011/09/26 | 250 | 251 | 232 | 241 | 763,000 |
2011/09/22 | 262 | 264 | 256 | 258 | 455,000 |
2011/09/21 | 273 | 277 | 270 | 270 | 281,000 |
2011/09/20 | 283 | 284 | 274 | 275 | 451,000 |
2011/09/16 | 279 | 291 | 273 | 291 | 488,000 |
2011/09/15 | 279 | 280 | 272 | 274 | 212,000 |
2011/09/14 | 290 | 290 | 273 | 273 | 304,000 |
2011/09/13 | 280 | 288 | 275 | 285 | 341,000 |
2011/09/12 | 282 | 283 | 272 | 276 | 374,000 |
2011/09/09 | 288 | 297 | 288 | 290 | 258,000 |
2011/09/08 | 300 | 302 | 294 | 296 | 261,000 |
2011/09/07 | 295 | 297 | 287 | 293 | 318,000 |
2011/09/06 | 302 | 307 | 282 | 283 | 670,000 |
2011/09/05 | 316 | 316 | 307 | 308 | 276,000 |
2011/09/02 | 312 | 321 | 309 | 321 | 791,000 |
2011/09/01 | 326 | 329 | 310 | 313 | 785,000 |
2011/08/31 | 337 | 345 | 321 | 324 | 1,430,000 |
2011/08/30 | 327 | 337 | 324 | 335 | 2,076,000 |
2011/08/29 | 309 | 324 | 302 | 320 | 1,643,000 |
2011/08/26 | 303 | 307 | 297 | 305 | 556,000 |
2011/08/25 | 302 | 310 | 302 | 303 | 1,056,000 |
2011/08/24 | 288 | 297 | 284 | 293 | 970,000 |
2011/08/23 | 277 | 279 | 268 | 278 | 553,000 |
2011/08/22 | 276 | 289 | 269 | 269 | 532,000 |
2011/08/19 | 277 | 288 | 275 | 280 | 658,000 |
2011/08/18 | 304 | 308 | 289 | 289 | 517,000 |
2011/08/17 | 297 | 306 | 296 | 303 | 446,000 |
2011/08/16 | 316 | 318 | 301 | 302 | 569,000 |
2011/08/15 | 314 | 323 | 308 | 312 | 666,000 |
2011/08/12 | 324 | 334 | 304 | 306 | 1,758,000 |
2011/08/11 | 290 | 326 | 289 | 324 | 3,228,000 |
2011/08/10 | 291 | 303 | 283 | 300 | 1,914,000 |
2011/08/09 | 259 | 273 | 239 | 267 | 2,144,000 |
2011/08/08 | 282 | 294 | 265 | 273 | 976,000 |
2011/08/05 | 281 | 290 | 281 | 285 | 907,000 |
2011/08/04 | 309 | 313 | 298 | 301 | 702,000 |
2011/08/03 | 303 | 306 | 295 | 299 | 733,000 |
2011/08/02 | 317 | 318 | 307 | 308 | 627,000 |
2011/08/01 | 318 | 331 | 315 | 325 | 1,178,000 |
2011/07/29 | 330 | 333 | 298 | 313 | 2,133,000 |
2011/07/28 | 337 | 344 | 322 | 328 | 1,197,000 |
2011/07/27 | 345 | 346 | 334 | 335 | 877,000 |
2011/07/26 | 354 | 354 | 344 | 349 | 635,000 |
2011/07/25 | 365 | 367 | 351 | 353 | 1,023,000 |
2011/07/22 | 360 | 366 | 344 | 366 | 1,645,000 |
2011/07/21 | 372 | 372 | 353 | 358 | 831,000 |
2011/07/20 | 369 | 373 | 365 | 368 | 613,000 |
2011/07/19 | 372 | 376 | 369 | 369 | 497,000 |
2011/07/15 | 389 | 393 | 372 | 376 | 1,218,000 |
2011/07/14 | 393 | 404 | 386 | 388 | 2,691,000 |
2011/07/13 | 381 | 391 | 381 | 382 | 1,467,000 |
2011/07/12 | 387 | 399 | 382 | 382 | 1,497,000 |
2011/07/11 | 388 | 395 | 387 | 389 | 566,000 |
2011/07/08 | 398 | 400 | 390 | 391 | 730,000 |
2011/07/07 | 397 | 410 | 393 | 393 | 1,907,000 |
2011/07/06 | 395 | 403 | 383 | 391 | 1,589,000 |
2011/07/05 | 400 | 402 | 389 | 394 | 1,156,000 |
2011/07/04 | 401 | 414 | 399 | 403 | 1,492,000 |
2011/07/01 | 416 | 417 | 404 | 408 | 1,161,000 |
2011/06/30 | 412 | 427 | 404 | 408 | 2,811,000 |
2011/06/29 | 397 | 419 | 387 | 416 | 2,920,000 |
2011/06/28 | 413 | 414 | 388 | 389 | 1,526,000 |
2011/06/27 | 410 | 422 | 405 | 409 | 1,131,000 |
2011/06/24 | 425 | 427 | 411 | 416 | 1,584,000 |
2011/06/23 | 432 | 433 | 414 | 425 | 2,123,000 |
2011/06/22 | 443 | 447 | 423 | 428 | 5,073,000 |
2011/06/21 | 413 | 434 | 413 | 434 | 3,404,000 |
2011/06/20 | 399 | 428 | 398 | 409 | 3,667,000 |
2011/06/17 | 445 | 447 | 403 | 415 | 3,840,000 |
2011/06/16 | 435 | 454 | 428 | 443 | 7,245,000 |
2011/06/15 | 433 | 448 | 418 | 427 | 6,513,000 |
2011/06/14 | 435 | 448 | 423 | 430 | 10,312,000 |
2011/06/13 | 374 | 433 | 372 | 418 | 18,653,000 |
2011/06/10 | 383 | 386 | 367 | 374 | 2,585,000 |
2011/06/09 | 381 | 388 | 370 | 375 | 4,372,000 |
2011/06/08 | 353 | 386 | 352 | 386 | 6,265,000 |
2011/06/07 | 356 | 365 | 339 | 355 | 3,542,000 |
2011/06/06 | 379 | 388 | 339 | 351 | 5,209,000 |
2011/06/03 | 386 | 397 | 364 | 367 | 7,031,000 |
2011/06/02 | 360 | 391 | 357 | 384 | 10,929,000 |
2011/06/01 | 334 | 383 | 332 | 370 | 17,502,000 |
2011/05/31 | 335 | 352 | 328 | 328 | 10,424,000 |
2011/05/30 | 292 | 353 | 291 | 338 | 21,325,000 |
2011/05/27 | 258 | 278 | 256 | 276 | 3,552,000 |
2011/05/26 | 253 | 257 | 248 | 256 | 492,000 |
2011/05/25 | 260 | 262 | 245 | 248 | 834,000 |
2011/05/24 | 253 | 264 | 251 | 260 | 2,030,000 |
2011/05/23 | 255 | 261 | 246 | 248 | 2,695,000 |
2011/05/20 | 238 | 243 | 232 | 232 | 181,000 |
2011/05/19 | 231 | 241 | 229 | 241 | 459,000 |
2011/05/18 | 228 | 231 | 225 | 229 | 290,000 |
2011/05/17 | 231 | 235 | 225 | 227 | 143,000 |
2011/05/16 | 236 | 236 | 232 | 232 | 139,000 |
2011/05/13 | 241 | 243 | 231 | 233 | 294,000 |
2011/05/12 | 244 | 249 | 241 | 242 | 200,000 |
2011/05/11 | 254 | 256 | 248 | 248 | 410,000 |
2011/05/10 | 256 | 260 | 251 | 256 | 758,000 |
2011/05/09 | 248 | 258 | 243 | 252 | 1,154,000 |
2011/05/06 | 227 | 239 | 227 | 238 | 307,000 |
2011/05/02 | 225 | 236 | 225 | 231 | 345,000 |
2011/04/28 | 233 | 239 | 226 | 226 | 519,000 |
2011/04/27 | 245 | 247 | 231 | 233 | 502,000 |
2011/04/26 | 246 | 252 | 241 | 244 | 494,000 |
2011/04/25 | 241 | 248 | 240 | 243 | 154,000 |
2011/04/22 | 237 | 246 | 237 | 243 | 374,000 |
2011/04/21 | 252 | 255 | 241 | 244 | 363,000 |
2011/04/20 | 254 | 259 | 247 | 247 | 336,000 |
2011/04/19 | 255 | 262 | 251 | 251 | 465,000 |
2011/04/18 | 261 | 270 | 249 | 263 | 1,049,000 |
2011/04/15 | 266 | 273 | 261 | 262 | 1,278,000 |
2011/04/14 | 255 | 276 | 252 | 274 | 3,320,000 |
2011/04/13 | 247 | 255 | 246 | 250 | 1,011,000 |
2011/04/12 | 228 | 252 | 224 | 241 | 1,320,000 |
2011/04/11 | 227 | 244 | 224 | 231 | 601,000 |
2011/04/08 | 217 | 235 | 207 | 231 | 897,000 |
2011/04/07 | 230 | 230 | 219 | 220 | 187,000 |
2011/04/06 | 236 | 236 | 218 | 223 | 501,000 |
2011/04/05 | 253 | 253 | 230 | 236 | 658,000 |
2011/04/04 | 258 | 259 | 242 | 248 | 516,000 |
2011/04/01 | 250 | 261 | 245 | 248 | 558,000 |
2011/03/31 | 248 | 254 | 240 | 248 | 512,000 |
2011/03/30 | 265 | 274 | 252 | 254 | 2,519,000 |
2011/03/29 | 243 | 266 | 238 | 251 | 1,714,000 |
2011/03/28 | 220 | 289 | 201 | 252 | 5,455,000 |
2011/03/25 | 268 | 268 | 220 | 223 | 2,362,000 |
2011/03/24 | 203 | 244 | 200 | 244 | 2,702,000 |
2011/03/23 | 198 | 203 | 193 | 194 | 1,084,000 |
2011/03/22 | 179 | 199 | 178 | 190 | 962,000 |
2011/03/18 | 174 | 174 | 164 | 170 | 417,000 |
2011/03/17 | 135 | 169 | 135 | 161 | 514,000 |
2011/03/16 | 122 | 144 | 120 | 140 | 351,000 |
2011/03/15 | 167 | 168 | 109 | 127 | 511,000 |
2011/03/14 | 151 | 176 | 151 | 159 | 659,000 |
2011/03/11 | 168 | 168 | 166 | 166 | 105,000 |
2011/03/10 | 173 | 173 | 167 | 168 | 101,000 |
2011/03/09 | 175 | 177 | 173 | 173 | 116,000 |
2011/03/08 | 175 | 175 | 172 | 173 | 61,000 |
2011/03/07 | 171 | 177 | 170 | 175 | 146,000 |
2011/03/04 | 174 | 174 | 169 | 170 | 112,000 |
2011/03/03 | 167 | 173 | 166 | 172 | 105,000 |
2011/03/02 | 168 | 171 | 167 | 167 | 98,000 |
2011/03/01 | 173 | 173 | 169 | 170 | 154,000 |
2011/02/28 | 167 | 172 | 167 | 172 | 55,000 |
2011/02/25 | 165 | 167 | 164 | 167 | 109,000 |
2011/02/24 | 171 | 171 | 167 | 167 | 117,000 |
2011/02/23 | 170 | 174 | 170 | 172 | 61,000 |
2011/02/22 | 178 | 178 | 170 | 173 | 207,000 |
2011/02/21 | 180 | 180 | 176 | 178 | 77,000 |
2011/02/18 | 180 | 180 | 178 | 178 | 86,000 |
2011/02/17 | 183 | 184 | 178 | 180 | 196,000 |
2011/02/16 | 182 | 184 | 181 | 182 | 77,000 |
2011/02/15 | 182 | 184 | 181 | 184 | 73,000 |
2011/02/14 | 184 | 184 | 181 | 182 | 44,000 |
2011/02/10 | 184 | 184 | 181 | 181 | 24,000 |
2011/02/09 | 182 | 184 | 181 | 183 | 56,000 |
2011/02/08 | 186 | 186 | 182 | 182 | 93,000 |
2011/02/07 | 187 | 187 | 184 | 186 | 140,000 |
2011/02/04 | 190 | 190 | 184 | 184 | 296,000 |
2011/02/03 | 178 | 181 | 178 | 181 | 85,000 |
2011/02/02 | 178 | 180 | 177 | 178 | 68,000 |
2011/02/01 | 175 | 176 | 174 | 175 | 48,000 |
2011/01/31 | 177 | 177 | 174 | 174 | 121,000 |
2011/01/28 | 184 | 184 | 178 | 178 | 129,000 |
2011/01/27 | 182 | 184 | 181 | 184 | 54,000 |
2011/01/26 | 184 | 184 | 182 | 182 | 56,000 |
2011/01/25 | 180 | 184 | 180 | 182 | 149,000 |
2011/01/24 | 181 | 181 | 176 | 180 | 179,000 |
2011/01/21 | 193 | 194 | 178 | 181 | 471,000 |
2011/01/20 | 193 | 194 | 190 | 190 | 152,000 |
2011/01/19 | 199 | 201 | 190 | 193 | 549,000 |
2011/01/18 | 183 | 199 | 183 | 196 | 952,000 |
2011/01/17 | 181 | 186 | 181 | 185 | 159,000 |
2011/01/14 | 183 | 185 | 180 | 181 | 182,000 |
2011/01/13 | 185 | 186 | 183 | 183 | 78,000 |
2011/01/12 | 187 | 187 | 183 | 184 | 222,000 |
2011/01/11 | 182 | 186 | 180 | 186 | 140,000 |
2011/01/07 | 185 | 185 | 182 | 182 | 165,000 |
2011/01/06 | 186 | 187 | 182 | 185 | 232,000 |
2011/01/05 | 180 | 185 | 179 | 183 | 287,000 |
2011/01/04 | 175 | 179 | 173 | 177 | 149,000 |