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 |
---|---|---|---|---|---|
2014/12/30 | 253 | 254 | 251 | 253 | 49,000 |
2014/12/29 | 253 | 253 | 250 | 251 | 100,000 |
2014/12/26 | 249 | 249 | 246 | 248 | 51,000 |
2014/12/25 | 249 | 249 | 245 | 245 | 62,000 |
2014/12/24 | 245 | 250 | 242 | 247 | 187,000 |
2014/12/22 | 244 | 246 | 244 | 244 | 41,000 |
2014/12/19 | 242 | 246 | 242 | 246 | 100,000 |
2014/12/18 | 243 | 244 | 241 | 241 | 74,000 |
2014/12/17 | 241 | 244 | 238 | 241 | 86,000 |
2014/12/16 | 249 | 249 | 242 | 243 | 144,000 |
2014/12/15 | 249 | 250 | 248 | 249 | 51,000 |
2014/12/12 | 247 | 251 | 247 | 250 | 80,000 |
2014/12/11 | 249 | 249 | 246 | 248 | 72,000 |
2014/12/10 | 252 | 253 | 248 | 249 | 90,000 |
2014/12/09 | 252 | 253 | 252 | 253 | 59,000 |
2014/12/08 | 255 | 256 | 254 | 255 | 71,000 |
2014/12/05 | 258 | 259 | 252 | 254 | 102,000 |
2014/12/04 | 257 | 260 | 256 | 257 | 108,000 |
2014/12/03 | 255 | 257 | 254 | 256 | 120,000 |
2014/12/02 | 252 | 256 | 252 | 255 | 68,000 |
2014/12/01 | 254 | 256 | 253 | 253 | 64,000 |
2014/11/28 | 253 | 256 | 251 | 253 | 118,000 |
2014/11/27 | 254 | 255 | 253 | 253 | 81,000 |
2014/11/26 | 257 | 257 | 251 | 253 | 195,000 |
2014/11/25 | 262 | 262 | 256 | 258 | 113,000 |
2014/11/21 | 259 | 259 | 256 | 258 | 65,000 |
2014/11/20 | 261 | 261 | 258 | 258 | 53,000 |
2014/11/19 | 262 | 262 | 260 | 261 | 60,000 |
2014/11/18 | 258 | 262 | 258 | 262 | 76,000 |
2014/11/17 | 264 | 264 | 257 | 258 | 91,000 |
2014/11/14 | 266 | 266 | 259 | 264 | 114,000 |
2014/11/13 | 263 | 263 | 259 | 260 | 88,000 |
2014/11/12 | 266 | 268 | 262 | 262 | 140,000 |
2014/11/11 | 265 | 266 | 262 | 266 | 171,000 |
2014/11/10 | 259 | 264 | 257 | 264 | 203,000 |
2014/11/07 | 260 | 260 | 256 | 259 | 62,000 |
2014/11/06 | 258 | 262 | 257 | 258 | 96,000 |
2014/11/05 | 256 | 260 | 254 | 258 | 112,000 |
2014/11/04 | 256 | 263 | 255 | 257 | 246,000 |
2014/10/31 | 252 | 259 | 251 | 255 | 170,000 |
2014/10/30 | 254 | 258 | 252 | 252 | 192,000 |
2014/10/29 | 255 | 257 | 252 | 256 | 141,000 |
2014/10/28 | 254 | 254 | 249 | 254 | 64,000 |
2014/10/27 | 257 | 257 | 248 | 255 | 199,000 |
2014/10/24 | 263 | 263 | 257 | 258 | 75,000 |
2014/10/23 | 257 | 262 | 256 | 259 | 155,000 |
2014/10/22 | 253 | 263 | 252 | 261 | 270,000 |
2014/10/21 | 248 | 251 | 245 | 250 | 133,000 |
2014/10/20 | 245 | 251 | 244 | 249 | 75,000 |
2014/10/17 | 242 | 252 | 242 | 243 | 185,000 |
2014/10/16 | 242 | 245 | 238 | 241 | 164,000 |
2014/10/15 | 241 | 247 | 241 | 245 | 88,000 |
2014/10/14 | 239 | 249 | 234 | 239 | 146,000 |
2014/10/10 | 240 | 248 | 239 | 246 | 159,000 |
2014/10/09 | 258 | 258 | 246 | 247 | 169,000 |
2014/10/08 | 255 | 257 | 252 | 256 | 144,000 |
2014/10/07 | 261 | 263 | 257 | 258 | 175,000 |
2014/10/06 | 258 | 265 | 258 | 261 | 147,000 |
2014/10/03 | 254 | 263 | 252 | 261 | 287,000 |
2014/10/02 | 252 | 258 | 249 | 254 | 346,000 |
2014/10/01 | 267 | 280 | 258 | 258 | 1,100,000 |
2014/09/30 | 263 | 280 | 257 | 274 | 967,000 |
2014/09/29 | 262 | 264 | 258 | 263 | 1,052,000 |
2014/09/26 | 237 | 282 | 236 | 260 | 2,447,000 |
2014/09/25 | 235 | 238 | 235 | 238 | 75,000 |
2014/09/24 | 234 | 235 | 234 | 235 | 25,000 |
2014/09/22 | 236 | 236 | 233 | 234 | 86,000 |
2014/09/19 | 237 | 237 | 234 | 235 | 69,000 |
2014/09/18 | 239 | 239 | 235 | 237 | 61,000 |
2014/09/17 | 235 | 236 | 235 | 236 | 56,000 |
2014/09/16 | 238 | 238 | 235 | 235 | 60,000 |
2014/09/12 | 239 | 239 | 236 | 238 | 111,000 |
2014/09/11 | 235 | 238 | 235 | 237 | 73,000 |
2014/09/10 | 233 | 237 | 233 | 236 | 58,000 |
2014/09/09 | 238 | 238 | 234 | 234 | 73,000 |
2014/09/08 | 234 | 236 | 233 | 236 | 47,000 |
2014/09/05 | 236 | 236 | 231 | 233 | 72,000 |
2014/09/04 | 238 | 238 | 235 | 236 | 62,000 |
2014/09/03 | 236 | 239 | 236 | 237 | 110,000 |
2014/09/02 | 237 | 242 | 235 | 239 | 246,000 |
2014/09/01 | 232 | 237 | 232 | 237 | 149,000 |
2014/08/29 | 232 | 233 | 231 | 232 | 67,000 |
2014/08/28 | 230 | 232 | 229 | 232 | 67,000 |
2014/08/27 | 228 | 230 | 228 | 230 | 39,000 |
2014/08/26 | 228 | 230 | 228 | 229 | 46,000 |
2014/08/25 | 230 | 230 | 228 | 228 | 38,000 |
2014/08/22 | 233 | 233 | 230 | 231 | 25,000 |
2014/08/21 | 231 | 233 | 230 | 233 | 64,000 |
2014/08/20 | 233 | 233 | 231 | 231 | 37,000 |
2014/08/19 | 232 | 233 | 230 | 232 | 80,000 |
2014/08/18 | 232 | 232 | 230 | 230 | 49,000 |
2014/08/15 | 231 | 233 | 230 | 232 | 53,000 |
2014/08/14 | 229 | 232 | 228 | 230 | 54,000 |
2014/08/13 | 230 | 230 | 228 | 230 | 60,000 |
2014/08/12 | 231 | 231 | 227 | 229 | 87,000 |
2014/08/11 | 227 | 227 | 222 | 226 | 59,000 |
2014/08/08 | 220 | 223 | 219 | 222 | 58,000 |
2014/08/07 | 221 | 223 | 220 | 223 | 68,000 |
2014/08/06 | 227 | 227 | 221 | 221 | 101,000 |
2014/08/05 | 229 | 230 | 226 | 227 | 75,000 |
2014/08/04 | 227 | 229 | 225 | 228 | 74,000 |
2014/08/01 | 230 | 232 | 229 | 231 | 75,000 |
2014/07/31 | 233 | 234 | 230 | 233 | 147,000 |
2014/07/30 | 235 | 235 | 232 | 232 | 163,000 |
2014/07/29 | 237 | 238 | 235 | 235 | 84,000 |
2014/07/28 | 235 | 238 | 235 | 237 | 161,000 |
2014/07/25 | 248 | 255 | 231 | 233 | 656,000 |
2014/07/24 | 239 | 245 | 238 | 245 | 234,000 |
2014/07/23 | 240 | 240 | 236 | 236 | 57,000 |
2014/07/22 | 234 | 241 | 234 | 239 | 109,000 |
2014/07/18 | 233 | 236 | 232 | 234 | 76,000 |
2014/07/17 | 234 | 238 | 234 | 236 | 98,000 |
2014/07/16 | 236 | 242 | 232 | 233 | 205,000 |
2014/07/15 | 234 | 236 | 233 | 234 | 79,000 |
2014/07/14 | 229 | 232 | 229 | 232 | 60,000 |
2014/07/11 | 230 | 230 | 229 | 229 | 56,000 |
2014/07/10 | 239 | 239 | 230 | 231 | 86,000 |
2014/07/09 | 240 | 241 | 235 | 236 | 127,000 |
2014/07/08 | 236 | 243 | 235 | 243 | 261,000 |
2014/07/07 | 232 | 235 | 232 | 233 | 112,000 |
2014/07/04 | 229 | 232 | 229 | 232 | 83,000 |
2014/07/03 | 230 | 231 | 229 | 229 | 58,000 |
2014/07/02 | 232 | 233 | 230 | 231 | 52,000 |
2014/07/01 | 232 | 233 | 231 | 231 | 56,000 |
2014/06/30 | 228 | 233 | 227 | 231 | 66,000 |
2014/06/27 | 229 | 229 | 226 | 228 | 53,000 |
2014/06/26 | 227 | 229 | 227 | 229 | 41,000 |
2014/06/25 | 228 | 229 | 226 | 226 | 83,000 |
2014/06/24 | 230 | 230 | 228 | 229 | 83,000 |
2014/06/23 | 231 | 234 | 229 | 229 | 75,000 |
2014/06/20 | 230 | 231 | 229 | 231 | 69,000 |
2014/06/19 | 231 | 231 | 229 | 230 | 95,000 |
2014/06/18 | 229 | 230 | 228 | 230 | 37,000 |
2014/06/17 | 230 | 231 | 228 | 228 | 51,000 |
2014/06/16 | 230 | 231 | 228 | 229 | 98,000 |
2014/06/13 | 229 | 232 | 228 | 229 | 90,000 |
2014/06/12 | 229 | 231 | 228 | 229 | 49,000 |
2014/06/11 | 230 | 233 | 230 | 231 | 63,000 |
2014/06/10 | 233 | 237 | 229 | 230 | 149,000 |
2014/06/09 | 233 | 234 | 232 | 233 | 58,000 |
2014/06/06 | 232 | 232 | 230 | 231 | 22,000 |
2014/06/05 | 231 | 232 | 230 | 231 | 55,000 |
2014/06/04 | 228 | 232 | 227 | 232 | 111,000 |
2014/06/03 | 228 | 230 | 228 | 230 | 68,000 |
2014/06/02 | 230 | 231 | 228 | 229 | 59,000 |
2014/05/30 | 228 | 230 | 223 | 228 | 74,000 |
2014/05/29 | 229 | 230 | 226 | 228 | 93,000 |
2014/05/28 | 226 | 226 | 225 | 225 | 33,000 |
2014/05/27 | 221 | 226 | 221 | 223 | 64,000 |
2014/05/26 | 219 | 221 | 219 | 220 | 45,000 |
2014/05/23 | 216 | 218 | 213 | 216 | 34,000 |
2014/05/22 | 212 | 216 | 212 | 214 | 55,000 |
2014/05/21 | 213 | 213 | 210 | 212 | 105,000 |
2014/05/20 | 221 | 221 | 211 | 212 | 136,000 |
2014/05/19 | 225 | 225 | 222 | 222 | 46,000 |
2014/05/16 | 229 | 229 | 221 | 222 | 96,000 |
2014/05/15 | 231 | 232 | 230 | 230 | 77,000 |
2014/05/14 | 233 | 235 | 231 | 231 | 68,000 |
2014/05/13 | 233 | 235 | 232 | 233 | 44,000 |
2014/05/12 | 233 | 235 | 232 | 233 | 41,000 |
2014/05/09 | 233 | 236 | 232 | 232 | 66,000 |
2014/05/08 | 235 | 235 | 233 | 233 | 44,000 |
2014/05/07 | 233 | 234 | 232 | 232 | 97,000 |
2014/05/02 | 235 | 235 | 233 | 233 | 61,000 |
2014/05/01 | 235 | 235 | 232 | 232 | 49,000 |
2014/04/30 | 232 | 235 | 232 | 233 | 141,000 |
2014/04/28 | 234 | 240 | 228 | 230 | 315,000 |
2014/04/25 | 251 | 264 | 232 | 238 | 426,000 |
2014/04/24 | 255 | 255 | 251 | 251 | 39,000 |
2014/04/23 | 250 | 254 | 250 | 253 | 47,000 |
2014/04/22 | 254 | 255 | 251 | 251 | 45,000 |
2014/04/21 | 256 | 256 | 253 | 254 | 31,000 |
2014/04/18 | 252 | 254 | 250 | 254 | 49,000 |
2014/04/17 | 251 | 254 | 251 | 252 | 72,000 |
2014/04/16 | 247 | 253 | 247 | 253 | 64,000 |
2014/04/15 | 247 | 249 | 246 | 246 | 45,000 |
2014/04/14 | 251 | 257 | 247 | 247 | 86,000 |
2014/04/11 | 255 | 255 | 251 | 251 | 133,000 |
2014/04/10 | 259 | 261 | 255 | 255 | 85,000 |
2014/04/09 | 258 | 259 | 254 | 255 | 75,000 |
2014/04/08 | 262 | 263 | 258 | 259 | 101,000 |
2014/04/07 | 266 | 266 | 263 | 264 | 78,000 |
2014/04/04 | 264 | 266 | 263 | 266 | 52,000 |
2014/04/03 | 269 | 272 | 263 | 263 | 110,000 |
2014/04/02 | 270 | 272 | 269 | 272 | 156,000 |
2014/04/01 | 267 | 269 | 266 | 269 | 84,000 |
2014/03/31 | 262 | 270 | 262 | 267 | 147,000 |
2014/03/28 | 255 | 261 | 255 | 261 | 190,000 |
2014/03/27 | 259 | 259 | 251 | 255 | 92,000 |
2014/03/26 | 258 | 260 | 256 | 258 | 96,000 |
2014/03/25 | 257 | 260 | 256 | 259 | 75,000 |
2014/03/24 | 259 | 264 | 259 | 259 | 135,000 |
2014/03/20 | 265 | 267 | 259 | 261 | 150,000 |
2014/03/19 | 271 | 271 | 266 | 266 | 46,000 |
2014/03/18 | 270 | 270 | 266 | 269 | 77,000 |
2014/03/17 | 262 | 268 | 262 | 264 | 170,000 |
2014/03/14 | 269 | 272 | 264 | 266 | 241,000 |
2014/03/13 | 280 | 282 | 274 | 275 | 233,000 |
2014/03/12 | 286 | 286 | 280 | 283 | 228,000 |
2014/03/11 | 285 | 291 | 284 | 286 | 450,000 |
2014/03/10 | 283 | 285 | 282 | 285 | 225,000 |
2014/03/07 | 280 | 285 | 280 | 282 | 462,000 |
2014/03/06 | 278 | 280 | 276 | 279 | 250,000 |
2014/03/05 | 277 | 279 | 276 | 276 | 399,000 |
2014/03/04 | 273 | 276 | 270 | 276 | 317,000 |
2014/03/03 | 269 | 275 | 264 | 273 | 452,000 |
2014/02/28 | 263 | 280 | 261 | 270 | 1,063,000 |
2014/02/27 | 266 | 268 | 264 | 264 | 40,000 |
2014/02/26 | 266 | 269 | 265 | 268 | 65,000 |
2014/02/25 | 269 | 272 | 268 | 269 | 49,000 |
2014/02/24 | 269 | 274 | 267 | 269 | 62,000 |
2014/02/21 | 266 | 273 | 266 | 272 | 148,000 |
2014/02/20 | 268 | 268 | 262 | 268 | 58,000 |
2014/02/19 | 273 | 273 | 267 | 268 | 56,000 |
2014/02/18 | 272 | 273 | 265 | 271 | 106,000 |
2014/02/17 | 275 | 276 | 270 | 275 | 185,000 |
2014/02/14 | 270 | 271 | 263 | 268 | 140,000 |
2014/02/13 | 264 | 272 | 262 | 272 | 250,000 |
2014/02/12 | 264 | 268 | 264 | 265 | 92,000 |
2014/02/10 | 268 | 268 | 262 | 266 | 97,000 |
2014/02/07 | 264 | 264 | 262 | 263 | 85,000 |
2014/02/06 | 256 | 265 | 255 | 261 | 123,000 |
2014/02/05 | 253 | 257 | 250 | 253 | 217,000 |
2014/02/04 | 250 | 259 | 248 | 248 | 366,000 |
2014/02/03 | 270 | 273 | 262 | 269 | 377,000 |
2014/01/31 | 256 | 276 | 253 | 268 | 502,000 |
2014/01/30 | 260 | 260 | 253 | 255 | 85,000 |
2014/01/29 | 255 | 264 | 255 | 264 | 74,000 |
2014/01/28 | 254 | 259 | 254 | 254 | 71,000 |
2014/01/27 | 259 | 260 | 249 | 256 | 251,000 |
2014/01/24 | 261 | 264 | 261 | 262 | 83,000 |
2014/01/23 | 268 | 268 | 263 | 264 | 84,000 |
2014/01/22 | 272 | 272 | 267 | 268 | 64,000 |
2014/01/21 | 273 | 273 | 270 | 272 | 71,000 |
2014/01/20 | 274 | 275 | 271 | 273 | 70,000 |
2014/01/17 | 274 | 274 | 272 | 273 | 70,000 |
2014/01/16 | 277 | 277 | 270 | 274 | 236,000 |
2014/01/15 | 269 | 279 | 268 | 278 | 424,000 |
2014/01/14 | 265 | 268 | 260 | 267 | 164,000 |
2014/01/10 | 269 | 270 | 266 | 266 | 125,000 |
2014/01/09 | 260 | 270 | 256 | 268 | 387,000 |
2014/01/08 | 259 | 261 | 259 | 261 | 179,000 |
2014/01/07 | 261 | 263 | 257 | 258 | 111,000 |
2014/01/06 | 257 | 264 | 257 | 261 | 173,000 |