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 |
|---|---|---|---|---|---|
| 2013/12/30 | 253 | 262 | 252 | 261 | 190,000 |
| 2013/12/27 | 251 | 253 | 249 | 251 | 102,000 |
| 2013/12/26 | 243 | 248 | 243 | 247 | 64,000 |
| 2013/12/25 | 242 | 244 | 241 | 241 | 93,000 |
| 2013/12/24 | 242 | 246 | 241 | 242 | 100,000 |
| 2013/12/20 | 245 | 247 | 243 | 247 | 77,000 |
| 2013/12/19 | 244 | 250 | 244 | 249 | 118,000 |
| 2013/12/18 | 242 | 244 | 241 | 243 | 90,000 |
| 2013/12/17 | 248 | 248 | 242 | 243 | 58,000 |
| 2013/12/16 | 249 | 250 | 244 | 245 | 55,000 |
| 2013/12/13 | 251 | 252 | 249 | 250 | 120,000 |
| 2013/12/12 | 254 | 254 | 251 | 252 | 31,000 |
| 2013/12/11 | 253 | 257 | 253 | 254 | 62,000 |
| 2013/12/10 | 259 | 260 | 253 | 256 | 72,000 |
| 2013/12/09 | 258 | 259 | 252 | 259 | 87,000 |
| 2013/12/06 | 256 | 257 | 255 | 255 | 57,000 |
| 2013/12/05 | 260 | 262 | 256 | 256 | 104,000 |
| 2013/12/04 | 265 | 265 | 261 | 262 | 61,000 |
| 2013/12/03 | 265 | 267 | 263 | 266 | 82,000 |
| 2013/12/02 | 265 | 266 | 264 | 265 | 64,000 |
| 2013/11/29 | 264 | 265 | 263 | 265 | 103,000 |
| 2013/11/28 | 266 | 270 | 265 | 265 | 56,000 |
| 2013/11/27 | 266 | 268 | 265 | 266 | 66,000 |
| 2013/11/26 | 267 | 271 | 266 | 269 | 81,000 |
| 2013/11/25 | 268 | 269 | 267 | 269 | 88,000 |
| 2013/11/22 | 270 | 270 | 267 | 268 | 84,000 |
| 2013/11/21 | 270 | 270 | 268 | 270 | 99,000 |
| 2013/11/20 | 275 | 275 | 271 | 271 | 68,000 |
| 2013/11/19 | 266 | 284 | 265 | 274 | 280,000 |
| 2013/11/18 | 269 | 269 | 265 | 267 | 113,000 |
| 2013/11/15 | 269 | 270 | 267 | 270 | 105,000 |
| 2013/11/14 | 270 | 270 | 266 | 269 | 81,000 |
| 2013/11/13 | 267 | 268 | 254 | 267 | 270,000 |
| 2013/11/12 | 267 | 271 | 267 | 267 | 94,000 |
| 2013/11/11 | 276 | 276 | 269 | 269 | 126,000 |
| 2013/11/08 | 273 | 279 | 272 | 273 | 218,000 |
| 2013/11/07 | 275 | 290 | 271 | 276 | 743,000 |
| 2013/11/06 | 275 | 276 | 272 | 275 | 96,000 |
| 2013/11/05 | 273 | 276 | 272 | 275 | 114,000 |
| 2013/11/01 | 273 | 276 | 270 | 276 | 118,000 |
| 2013/10/31 | 275 | 278 | 274 | 275 | 94,000 |
| 2013/10/30 | 278 | 280 | 275 | 277 | 225,000 |
| 2013/10/29 | 275 | 278 | 273 | 278 | 230,000 |
| 2013/10/28 | 269 | 273 | 267 | 273 | 165,000 |
| 2013/10/25 | 269 | 281 | 266 | 267 | 471,000 |
| 2013/10/24 | 267 | 273 | 265 | 273 | 75,000 |
| 2013/10/23 | 274 | 274 | 268 | 268 | 84,000 |
| 2013/10/22 | 274 | 274 | 271 | 273 | 50,000 |
| 2013/10/21 | 272 | 274 | 269 | 273 | 104,000 |
| 2013/10/18 | 272 | 272 | 267 | 270 | 93,000 |
| 2013/10/17 | 268 | 273 | 268 | 271 | 105,000 |
| 2013/10/16 | 269 | 269 | 264 | 267 | 91,000 |
| 2013/10/15 | 270 | 271 | 265 | 269 | 77,000 |
| 2013/10/11 | 269 | 272 | 268 | 270 | 101,000 |
| 2013/10/10 | 264 | 269 | 264 | 268 | 55,000 |
| 2013/10/09 | 259 | 269 | 257 | 267 | 135,000 |
| 2013/10/08 | 254 | 265 | 253 | 265 | 180,000 |
| 2013/10/07 | 265 | 267 | 255 | 259 | 174,000 |
| 2013/10/04 | 273 | 273 | 265 | 268 | 129,000 |
| 2013/10/03 | 270 | 277 | 270 | 274 | 162,000 |
| 2013/10/02 | 281 | 282 | 272 | 273 | 367,000 |
| 2013/10/01 | 287 | 299 | 277 | 279 | 1,624,000 |
| 2013/09/30 | 279 | 288 | 275 | 286 | 1,769,000 |
| 2013/09/27 | 263 | 288 | 261 | 272 | 1,666,000 |
| 2013/09/26 | 257 | 265 | 256 | 263 | 158,000 |
| 2013/09/25 | 262 | 278 | 256 | 260 | 869,000 |
| 2013/09/24 | 260 | 262 | 260 | 260 | 80,000 |
| 2013/09/20 | 260 | 261 | 259 | 261 | 102,000 |
| 2013/09/19 | 259 | 260 | 256 | 260 | 101,000 |
| 2013/09/18 | 260 | 261 | 256 | 257 | 139,000 |
| 2013/09/17 | 262 | 264 | 260 | 261 | 285,000 |
| 2013/09/13 | 255 | 262 | 252 | 258 | 327,000 |
| 2013/09/12 | 256 | 257 | 250 | 256 | 182,000 |
| 2013/09/11 | 268 | 268 | 258 | 258 | 386,000 |
| 2013/09/10 | 262 | 265 | 255 | 264 | 633,000 |
| 2013/09/09 | 270 | 270 | 250 | 260 | 1,157,000 |
| 2013/09/06 | 236 | 238 | 233 | 238 | 99,000 |
| 2013/09/05 | 238 | 238 | 235 | 236 | 54,000 |
| 2013/09/04 | 237 | 240 | 236 | 238 | 142,000 |
| 2013/09/03 | 233 | 236 | 232 | 236 | 109,000 |
| 2013/09/02 | 231 | 232 | 227 | 230 | 44,000 |
| 2013/08/30 | 230 | 230 | 223 | 229 | 107,000 |
| 2013/08/29 | 230 | 231 | 228 | 230 | 34,000 |
| 2013/08/28 | 230 | 232 | 226 | 230 | 75,000 |
| 2013/08/27 | 233 | 235 | 232 | 234 | 29,000 |
| 2013/08/26 | 233 | 239 | 231 | 233 | 59,000 |
| 2013/08/23 | 233 | 234 | 230 | 233 | 54,000 |
| 2013/08/22 | 234 | 234 | 227 | 233 | 83,000 |
| 2013/08/21 | 239 | 239 | 232 | 233 | 66,000 |
| 2013/08/20 | 238 | 239 | 235 | 239 | 106,000 |
| 2013/08/19 | 238 | 242 | 237 | 241 | 126,000 |
| 2013/08/16 | 233 | 238 | 230 | 237 | 60,000 |
| 2013/08/15 | 230 | 236 | 230 | 233 | 37,000 |
| 2013/08/14 | 233 | 237 | 230 | 237 | 57,000 |
| 2013/08/13 | 227 | 233 | 227 | 233 | 42,000 |
| 2013/08/12 | 231 | 231 | 228 | 228 | 20,000 |
| 2013/08/09 | 233 | 233 | 225 | 231 | 82,000 |
| 2013/08/08 | 231 | 236 | 231 | 233 | 40,000 |
| 2013/08/07 | 237 | 237 | 232 | 233 | 92,000 |
| 2013/08/06 | 237 | 238 | 230 | 237 | 70,000 |
| 2013/08/05 | 230 | 238 | 230 | 237 | 82,000 |
| 2013/08/02 | 226 | 234 | 226 | 232 | 103,000 |
| 2013/08/01 | 223 | 225 | 220 | 225 | 56,000 |
| 2013/07/31 | 224 | 224 | 220 | 220 | 76,000 |
| 2013/07/30 | 220 | 225 | 220 | 224 | 143,000 |
| 2013/07/29 | 232 | 232 | 221 | 221 | 156,000 |
| 2013/07/26 | 235 | 237 | 227 | 229 | 232,000 |
| 2013/07/25 | 237 | 237 | 234 | 235 | 71,000 |
| 2013/07/24 | 237 | 237 | 236 | 237 | 74,000 |
| 2013/07/23 | 238 | 239 | 236 | 238 | 80,000 |
| 2013/07/22 | 239 | 240 | 237 | 238 | 63,000 |
| 2013/07/19 | 241 | 241 | 235 | 235 | 89,000 |
| 2013/07/18 | 240 | 242 | 239 | 240 | 68,000 |
| 2013/07/17 | 239 | 241 | 238 | 240 | 103,000 |
| 2013/07/16 | 245 | 246 | 239 | 240 | 161,000 |
| 2013/07/12 | 247 | 247 | 243 | 246 | 90,000 |
| 2013/07/11 | 239 | 249 | 239 | 247 | 265,000 |
| 2013/07/10 | 239 | 244 | 239 | 240 | 130,000 |
| 2013/07/09 | 250 | 250 | 242 | 243 | 207,000 |
| 2013/07/08 | 247 | 248 | 243 | 243 | 201,000 |
| 2013/07/05 | 241 | 247 | 240 | 245 | 308,000 |
| 2013/07/04 | 245 | 247 | 237 | 239 | 227,000 |
| 2013/07/03 | 239 | 246 | 237 | 244 | 359,000 |
| 2013/07/02 | 237 | 242 | 235 | 239 | 481,000 |
| 2013/07/01 | 226 | 231 | 222 | 229 | 183,000 |
| 2013/06/28 | 218 | 227 | 216 | 227 | 238,000 |
| 2013/06/27 | 215 | 217 | 209 | 216 | 138,000 |
| 2013/06/26 | 219 | 220 | 212 | 213 | 149,000 |
| 2013/06/25 | 221 | 222 | 216 | 219 | 126,000 |
| 2013/06/24 | 225 | 225 | 221 | 221 | 118,000 |
| 2013/06/21 | 224 | 225 | 221 | 223 | 159,000 |
| 2013/06/20 | 225 | 227 | 224 | 225 | 198,000 |
| 2013/06/19 | 229 | 231 | 224 | 225 | 165,000 |
| 2013/06/18 | 227 | 229 | 225 | 226 | 163,000 |
| 2013/06/17 | 222 | 228 | 221 | 227 | 248,000 |
| 2013/06/14 | 227 | 228 | 222 | 222 | 184,000 |
| 2013/06/13 | 228 | 229 | 222 | 223 | 321,000 |
| 2013/06/12 | 225 | 237 | 221 | 233 | 197,000 |
| 2013/06/11 | 230 | 235 | 227 | 228 | 156,000 |
| 2013/06/10 | 227 | 236 | 227 | 232 | 215,000 |
| 2013/06/07 | 227 | 228 | 213 | 220 | 557,000 |
| 2013/06/06 | 242 | 249 | 228 | 231 | 417,000 |
| 2013/06/05 | 241 | 260 | 238 | 248 | 1,006,000 |
| 2013/06/04 | 235 | 241 | 226 | 241 | 498,000 |
| 2013/06/03 | 238 | 243 | 234 | 236 | 423,000 |
| 2013/05/31 | 239 | 243 | 238 | 238 | 245,000 |
| 2013/05/30 | 245 | 245 | 238 | 239 | 448,000 |
| 2013/05/29 | 244 | 252 | 240 | 250 | 810,000 |
| 2013/05/28 | 237 | 244 | 234 | 241 | 506,000 |
| 2013/05/27 | 249 | 249 | 240 | 240 | 655,000 |
| 2013/05/24 | 255 | 262 | 243 | 249 | 894,000 |
| 2013/05/23 | 275 | 279 | 251 | 251 | 1,517,000 |
| 2013/05/22 | 279 | 294 | 270 | 274 | 4,681,000 |
| 2013/05/21 | 295 | 319 | 280 | 319 | 9,101,000 |
| 2013/05/20 | 232 | 242 | 232 | 239 | 813,000 |
| 2013/05/17 | 227 | 231 | 225 | 231 | 189,000 |
| 2013/05/16 | 233 | 234 | 218 | 227 | 412,000 |
| 2013/05/15 | 245 | 248 | 232 | 233 | 763,000 |
| 2013/05/14 | 236 | 241 | 235 | 240 | 302,000 |
| 2013/05/13 | 233 | 236 | 233 | 236 | 181,000 |
| 2013/05/10 | 233 | 235 | 231 | 233 | 148,000 |
| 2013/05/09 | 234 | 235 | 231 | 232 | 159,000 |
| 2013/05/08 | 236 | 238 | 234 | 234 | 231,000 |
| 2013/05/07 | 233 | 238 | 232 | 236 | 340,000 |
| 2013/05/02 | 232 | 232 | 230 | 232 | 68,000 |
| 2013/05/01 | 233 | 234 | 231 | 232 | 104,000 |
| 2013/04/30 | 230 | 232 | 230 | 230 | 137,000 |
| 2013/04/26 | 238 | 238 | 226 | 227 | 428,000 |
| 2013/04/25 | 238 | 239 | 233 | 238 | 206,000 |
| 2013/04/24 | 234 | 239 | 234 | 237 | 206,000 |
| 2013/04/23 | 234 | 234 | 231 | 233 | 107,000 |
| 2013/04/22 | 225 | 231 | 224 | 231 | 220,000 |
| 2013/04/19 | 224 | 224 | 222 | 223 | 98,000 |
| 2013/04/18 | 223 | 227 | 222 | 222 | 159,000 |
| 2013/04/17 | 224 | 224 | 222 | 223 | 78,000 |
| 2013/04/16 | 223 | 223 | 220 | 222 | 130,000 |
| 2013/04/15 | 227 | 228 | 223 | 224 | 125,000 |
| 2013/04/12 | 229 | 230 | 226 | 228 | 110,000 |
| 2013/04/11 | 230 | 236 | 226 | 229 | 365,000 |
| 2013/04/10 | 223 | 227 | 223 | 225 | 134,000 |
| 2013/04/09 | 226 | 227 | 222 | 223 | 189,000 |
| 2013/04/08 | 224 | 225 | 220 | 225 | 186,000 |
| 2013/04/05 | 226 | 229 | 219 | 222 | 127,000 |
| 2013/04/04 | 219 | 222 | 217 | 222 | 67,000 |
| 2013/04/03 | 219 | 221 | 219 | 219 | 101,000 |
| 2013/04/02 | 220 | 222 | 212 | 219 | 174,000 |
| 2013/04/01 | 232 | 233 | 223 | 223 | 216,000 |
| 2013/03/29 | 227 | 239 | 225 | 230 | 557,000 |
| 2013/03/28 | 228 | 228 | 224 | 227 | 67,000 |
| 2013/03/27 | 224 | 228 | 223 | 228 | 117,000 |
| 2013/03/26 | 232 | 232 | 228 | 228 | 127,000 |
| 2013/03/25 | 234 | 237 | 231 | 231 | 86,000 |
| 2013/03/22 | 237 | 237 | 231 | 233 | 112,000 |
| 2013/03/21 | 235 | 236 | 233 | 234 | 103,000 |
| 2013/03/19 | 233 | 234 | 231 | 231 | 83,000 |
| 2013/03/18 | 232 | 234 | 231 | 232 | 93,000 |
| 2013/03/15 | 237 | 237 | 232 | 234 | 148,000 |
| 2013/03/14 | 240 | 241 | 235 | 236 | 129,000 |
| 2013/03/13 | 236 | 242 | 234 | 238 | 386,000 |
| 2013/03/12 | 234 | 237 | 233 | 235 | 204,000 |
| 2013/03/11 | 234 | 234 | 231 | 232 | 159,000 |
| 2013/03/08 | 231 | 234 | 231 | 232 | 151,000 |
| 2013/03/07 | 231 | 234 | 230 | 231 | 172,000 |
| 2013/03/06 | 232 | 235 | 232 | 232 | 108,000 |
| 2013/03/05 | 234 | 236 | 231 | 231 | 127,000 |
| 2013/03/04 | 235 | 238 | 233 | 233 | 200,000 |
| 2013/03/01 | 238 | 238 | 233 | 234 | 105,000 |
| 2013/02/28 | 234 | 239 | 232 | 238 | 247,000 |
| 2013/02/27 | 236 | 236 | 231 | 231 | 109,000 |
| 2013/02/26 | 230 | 233 | 228 | 231 | 99,000 |
| 2013/02/25 | 235 | 236 | 232 | 234 | 166,000 |
| 2013/02/22 | 236 | 236 | 231 | 235 | 157,000 |
| 2013/02/21 | 235 | 242 | 234 | 239 | 245,000 |
| 2013/02/20 | 229 | 245 | 229 | 239 | 939,000 |
| 2013/02/19 | 225 | 229 | 225 | 228 | 84,000 |
| 2013/02/18 | 218 | 230 | 218 | 223 | 124,000 |
| 2013/02/15 | 225 | 227 | 216 | 217 | 206,000 |
| 2013/02/14 | 222 | 226 | 220 | 225 | 159,000 |
| 2013/02/13 | 235 | 236 | 223 | 223 | 255,000 |
| 2013/02/12 | 239 | 241 | 235 | 235 | 178,000 |
| 2013/02/08 | 243 | 243 | 238 | 238 | 115,000 |
| 2013/02/07 | 244 | 252 | 241 | 243 | 862,000 |
| 2013/02/06 | 237 | 241 | 237 | 237 | 201,000 |
| 2013/02/05 | 238 | 240 | 237 | 237 | 117,000 |
| 2013/02/04 | 243 | 244 | 239 | 241 | 305,000 |
| 2013/02/01 | 252 | 254 | 244 | 245 | 698,000 |
| 2013/01/31 | 244 | 245 | 243 | 245 | 158,000 |
| 2013/01/30 | 239 | 244 | 239 | 243 | 144,000 |
| 2013/01/29 | 237 | 241 | 237 | 238 | 220,000 |
| 2013/01/28 | 243 | 243 | 237 | 239 | 172,000 |
| 2013/01/25 | 243 | 246 | 241 | 242 | 254,000 |
| 2013/01/24 | 235 | 239 | 235 | 238 | 178,000 |
| 2013/01/23 | 240 | 241 | 233 | 233 | 223,000 |
| 2013/01/22 | 247 | 247 | 239 | 241 | 522,000 |
| 2013/01/21 | 247 | 253 | 245 | 251 | 617,000 |
| 2013/01/18 | 244 | 250 | 242 | 242 | 595,000 |
| 2013/01/17 | 244 | 251 | 236 | 241 | 1,180,000 |
| 2013/01/16 | 240 | 270 | 229 | 252 | 4,324,000 |
| 2013/01/15 | 238 | 240 | 236 | 237 | 284,000 |
| 2013/01/11 | 245 | 245 | 237 | 239 | 253,000 |
| 2013/01/10 | 243 | 248 | 240 | 242 | 565,000 |
| 2013/01/09 | 232 | 239 | 231 | 238 | 379,000 |
| 2013/01/08 | 235 | 237 | 232 | 234 | 245,000 |
| 2013/01/07 | 233 | 238 | 231 | 234 | 476,000 |
| 2013/01/04 | 235 | 235 | 231 | 233 | 237,000 |