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 |
|---|---|---|---|---|---|
| 2015/12/30 | 265 | 265 | 262 | 265 | 68,000 |
| 2015/12/29 | 266 | 267 | 264 | 265 | 84,000 |
| 2015/12/28 | 263 | 265 | 257 | 264 | 105,000 |
| 2015/12/25 | 260 | 260 | 256 | 257 | 177,000 |
| 2015/12/24 | 265 | 266 | 258 | 258 | 167,000 |
| 2015/12/22 | 266 | 267 | 262 | 263 | 145,000 |
| 2015/12/21 | 265 | 265 | 260 | 263 | 111,000 |
| 2015/12/18 | 265 | 267 | 263 | 263 | 89,000 |
| 2015/12/17 | 270 | 270 | 266 | 267 | 117,000 |
| 2015/12/16 | 269 | 270 | 265 | 267 | 70,000 |
| 2015/12/15 | 271 | 271 | 263 | 263 | 109,000 |
| 2015/12/14 | 263 | 269 | 261 | 268 | 143,000 |
| 2015/12/11 | 261 | 266 | 261 | 265 | 110,000 |
| 2015/12/10 | 268 | 268 | 260 | 260 | 182,000 |
| 2015/12/09 | 270 | 270 | 265 | 268 | 175,000 |
| 2015/12/08 | 273 | 275 | 270 | 271 | 108,000 |
| 2015/12/07 | 278 | 278 | 273 | 273 | 90,000 |
| 2015/12/04 | 275 | 275 | 272 | 274 | 172,000 |
| 2015/12/03 | 278 | 278 | 275 | 277 | 102,000 |
| 2015/12/02 | 277 | 278 | 275 | 277 | 140,000 |
| 2015/12/01 | 277 | 278 | 276 | 276 | 96,000 |
| 2015/11/30 | 276 | 282 | 275 | 278 | 115,000 |
| 2015/11/27 | 285 | 286 | 278 | 279 | 179,000 |
| 2015/11/26 | 290 | 291 | 284 | 284 | 184,000 |
| 2015/11/25 | 292 | 292 | 288 | 291 | 48,000 |
| 2015/11/24 | 293 | 293 | 291 | 292 | 65,000 |
| 2015/11/20 | 288 | 293 | 287 | 292 | 52,000 |
| 2015/11/19 | 291 | 291 | 286 | 291 | 112,000 |
| 2015/11/18 | 299 | 300 | 287 | 288 | 282,000 |
| 2015/11/17 | 299 | 302 | 295 | 299 | 188,000 |
| 2015/11/16 | 294 | 297 | 290 | 295 | 165,000 |
| 2015/11/13 | 298 | 302 | 295 | 297 | 261,000 |
| 2015/11/12 | 297 | 301 | 291 | 299 | 395,000 |
| 2015/11/11 | 291 | 297 | 290 | 296 | 360,000 |
| 2015/11/10 | 288 | 291 | 287 | 289 | 139,000 |
| 2015/11/09 | 290 | 293 | 288 | 290 | 272,000 |
| 2015/11/06 | 285 | 290 | 279 | 289 | 296,000 |
| 2015/11/05 | 270 | 290 | 270 | 289 | 387,000 |
| 2015/11/04 | 275 | 277 | 271 | 273 | 273,000 |
| 2015/11/02 | 271 | 275 | 262 | 273 | 390,000 |
| 2015/10/30 | 279 | 281 | 269 | 271 | 290,000 |
| 2015/10/29 | 278 | 279 | 273 | 277 | 234,000 |
| 2015/10/28 | 275 | 281 | 273 | 277 | 217,000 |
| 2015/10/27 | 277 | 279 | 271 | 271 | 337,000 |
| 2015/10/26 | 286 | 288 | 274 | 277 | 699,000 |
| 2015/10/23 | 288 | 293 | 283 | 289 | 388,000 |
| 2015/10/22 | 293 | 293 | 283 | 287 | 266,000 |
| 2015/10/21 | 284 | 292 | 283 | 291 | 572,000 |
| 2015/10/20 | 282 | 286 | 275 | 286 | 568,000 |
| 2015/10/19 | 279 | 284 | 276 | 281 | 575,000 |
| 2015/10/16 | 275 | 279 | 272 | 277 | 680,000 |
| 2015/10/15 | 264 | 273 | 263 | 271 | 503,000 |
| 2015/10/14 | 267 | 268 | 257 | 265 | 405,000 |
| 2015/10/13 | 269 | 270 | 266 | 267 | 209,000 |
| 2015/10/09 | 266 | 270 | 263 | 269 | 536,000 |
| 2015/10/08 | 265 | 268 | 261 | 266 | 542,000 |
| 2015/10/07 | 257 | 263 | 254 | 263 | 501,000 |
| 2015/10/06 | 258 | 258 | 255 | 257 | 321,000 |
| 2015/10/05 | 259 | 259 | 255 | 257 | 272,000 |
| 2015/10/02 | 250 | 257 | 249 | 255 | 507,000 |
| 2015/10/01 | 252 | 254 | 248 | 251 | 767,000 |
| 2015/09/30 | 261 | 270 | 251 | 254 | 2,930,000 |
| 2015/09/29 | 242 | 255 | 236 | 254 | 1,861,000 |
| 2015/09/28 | 262 | 268 | 248 | 248 | 5,386,000 |
| 2015/09/25 | 207 | 207 | 204 | 206 | 113,000 |
| 2015/09/24 | 205 | 207 | 204 | 204 | 127,000 |
| 2015/09/18 | 212 | 212 | 207 | 208 | 148,000 |
| 2015/09/17 | 210 | 212 | 209 | 212 | 27,000 |
| 2015/09/16 | 210 | 210 | 207 | 209 | 56,000 |
| 2015/09/15 | 210 | 212 | 208 | 208 | 38,000 |
| 2015/09/14 | 214 | 215 | 210 | 210 | 25,000 |
| 2015/09/11 | 213 | 214 | 212 | 213 | 54,000 |
| 2015/09/10 | 210 | 211 | 206 | 211 | 93,000 |
| 2015/09/09 | 208 | 213 | 206 | 213 | 104,000 |
| 2015/09/08 | 202 | 208 | 202 | 203 | 50,000 |
| 2015/09/07 | 207 | 208 | 199 | 206 | 75,000 |
| 2015/09/04 | 213 | 213 | 206 | 208 | 80,000 |
| 2015/09/03 | 215 | 217 | 213 | 213 | 110,000 |
| 2015/09/02 | 215 | 221 | 213 | 214 | 48,000 |
| 2015/09/01 | 224 | 224 | 218 | 218 | 45,000 |
| 2015/08/31 | 223 | 224 | 220 | 224 | 60,000 |
| 2015/08/28 | 219 | 223 | 219 | 221 | 50,000 |
| 2015/08/27 | 216 | 217 | 213 | 216 | 63,000 |
| 2015/08/26 | 210 | 214 | 206 | 214 | 85,000 |
| 2015/08/25 | 210 | 215 | 192 | 205 | 141,000 |
| 2015/08/24 | 224 | 225 | 212 | 212 | 194,000 |
| 2015/08/21 | 235 | 235 | 230 | 230 | 90,000 |
| 2015/08/20 | 240 | 242 | 237 | 238 | 45,000 |
| 2015/08/19 | 244 | 244 | 240 | 240 | 48,000 |
| 2015/08/18 | 241 | 245 | 241 | 245 | 54,000 |
| 2015/08/17 | 239 | 242 | 239 | 241 | 41,000 |
| 2015/08/14 | 238 | 243 | 238 | 240 | 36,000 |
| 2015/08/13 | 238 | 239 | 238 | 239 | 54,000 |
| 2015/08/12 | 241 | 242 | 238 | 238 | 77,000 |
| 2015/08/11 | 247 | 247 | 242 | 243 | 54,000 |
| 2015/08/10 | 240 | 248 | 239 | 244 | 161,000 |
| 2015/08/07 | 233 | 238 | 232 | 238 | 110,000 |
| 2015/08/06 | 235 | 237 | 233 | 235 | 65,000 |
| 2015/08/05 | 231 | 233 | 231 | 233 | 25,000 |
| 2015/08/04 | 233 | 233 | 232 | 233 | 25,000 |
| 2015/08/03 | 231 | 233 | 230 | 233 | 27,000 |
| 2015/07/31 | 230 | 230 | 228 | 230 | 29,000 |
| 2015/07/30 | 230 | 231 | 228 | 230 | 117,000 |
| 2015/07/29 | 233 | 233 | 230 | 231 | 37,000 |
| 2015/07/28 | 232 | 234 | 232 | 232 | 35,000 |
| 2015/07/27 | 235 | 236 | 233 | 233 | 37,000 |
| 2015/07/24 | 240 | 240 | 236 | 236 | 65,000 |
| 2015/07/23 | 236 | 239 | 236 | 239 | 21,000 |
| 2015/07/22 | 238 | 238 | 236 | 236 | 17,000 |
| 2015/07/21 | 239 | 239 | 237 | 239 | 34,000 |
| 2015/07/17 | 238 | 238 | 237 | 237 | 24,000 |
| 2015/07/16 | 237 | 238 | 237 | 238 | 29,000 |
| 2015/07/15 | 235 | 239 | 235 | 239 | 35,000 |
| 2015/07/14 | 234 | 238 | 234 | 236 | 46,000 |
| 2015/07/13 | 232 | 234 | 230 | 233 | 42,000 |
| 2015/07/10 | 235 | 235 | 225 | 226 | 100,000 |
| 2015/07/09 | 233 | 233 | 221 | 231 | 144,000 |
| 2015/07/08 | 240 | 241 | 233 | 233 | 139,000 |
| 2015/07/07 | 241 | 242 | 240 | 240 | 128,000 |
| 2015/07/06 | 244 | 244 | 241 | 241 | 34,000 |
| 2015/07/03 | 246 | 246 | 243 | 244 | 19,000 |
| 2015/07/02 | 247 | 247 | 244 | 245 | 26,000 |
| 2015/07/01 | 246 | 247 | 243 | 246 | 41,000 |
| 2015/06/30 | 243 | 247 | 242 | 244 | 118,000 |
| 2015/06/29 | 243 | 244 | 241 | 243 | 124,000 |
| 2015/06/26 | 244 | 245 | 243 | 245 | 44,000 |
| 2015/06/25 | 247 | 247 | 246 | 246 | 40,000 |
| 2015/06/24 | 246 | 247 | 245 | 246 | 38,000 |
| 2015/06/23 | 246 | 246 | 244 | 246 | 60,000 |
| 2015/06/22 | 245 | 246 | 242 | 244 | 104,000 |
| 2015/06/19 | 246 | 247 | 245 | 245 | 56,000 |
| 2015/06/18 | 247 | 248 | 246 | 246 | 54,000 |
| 2015/06/17 | 248 | 248 | 247 | 247 | 37,000 |
| 2015/06/16 | 249 | 249 | 247 | 247 | 46,000 |
| 2015/06/15 | 249 | 249 | 247 | 249 | 68,000 |
| 2015/06/12 | 248 | 250 | 247 | 249 | 95,000 |
| 2015/06/11 | 247 | 250 | 247 | 248 | 43,000 |
| 2015/06/10 | 247 | 249 | 247 | 247 | 78,000 |
| 2015/06/09 | 250 | 250 | 247 | 247 | 106,000 |
| 2015/06/08 | 251 | 252 | 249 | 250 | 149,000 |
| 2015/06/05 | 253 | 253 | 250 | 252 | 141,000 |
| 2015/06/04 | 253 | 255 | 253 | 253 | 144,000 |
| 2015/06/03 | 256 | 256 | 254 | 254 | 99,000 |
| 2015/06/02 | 255 | 257 | 255 | 256 | 67,000 |
| 2015/06/01 | 255 | 256 | 254 | 255 | 120,000 |
| 2015/05/29 | 254 | 254 | 253 | 254 | 27,000 |
| 2015/05/28 | 252 | 254 | 252 | 254 | 54,000 |
| 2015/05/27 | 255 | 255 | 252 | 253 | 109,000 |
| 2015/05/26 | 253 | 254 | 253 | 254 | 23,000 |
| 2015/05/25 | 255 | 255 | 253 | 254 | 39,000 |
| 2015/05/22 | 255 | 255 | 253 | 253 | 66,000 |
| 2015/05/21 | 254 | 255 | 254 | 255 | 33,000 |
| 2015/05/20 | 255 | 255 | 253 | 254 | 66,000 |
| 2015/05/19 | 254 | 255 | 253 | 255 | 74,000 |
| 2015/05/18 | 252 | 254 | 252 | 254 | 38,000 |
| 2015/05/15 | 253 | 254 | 252 | 254 | 60,000 |
| 2015/05/14 | 253 | 254 | 252 | 252 | 87,000 |
| 2015/05/13 | 252 | 254 | 251 | 252 | 50,000 |
| 2015/05/12 | 252 | 253 | 252 | 252 | 57,000 |
| 2015/05/11 | 255 | 255 | 252 | 252 | 75,000 |
| 2015/05/08 | 251 | 252 | 248 | 252 | 132,000 |
| 2015/05/07 | 251 | 254 | 249 | 251 | 152,000 |
| 2015/05/01 | 251 | 254 | 250 | 251 | 220,000 |
| 2015/04/30 | 248 | 252 | 248 | 248 | 425,000 |
| 2015/04/28 | 259 | 259 | 249 | 249 | 854,000 |
| 2015/04/27 | 276 | 286 | 253 | 258 | 879,000 |
| 2015/04/24 | 278 | 278 | 273 | 276 | 90,000 |
| 2015/04/23 | 277 | 278 | 275 | 275 | 72,000 |
| 2015/04/22 | 273 | 277 | 273 | 277 | 93,000 |
| 2015/04/21 | 272 | 274 | 272 | 273 | 35,000 |
| 2015/04/20 | 274 | 275 | 272 | 272 | 78,000 |
| 2015/04/17 | 277 | 277 | 274 | 274 | 68,000 |
| 2015/04/16 | 275 | 276 | 274 | 276 | 49,000 |
| 2015/04/15 | 275 | 276 | 273 | 276 | 95,000 |
| 2015/04/14 | 271 | 276 | 271 | 272 | 140,000 |
| 2015/04/13 | 273 | 274 | 270 | 270 | 100,000 |
| 2015/04/10 | 274 | 274 | 272 | 272 | 82,000 |
| 2015/04/09 | 273 | 273 | 270 | 270 | 115,000 |
| 2015/04/08 | 274 | 275 | 272 | 273 | 97,000 |
| 2015/04/07 | 272 | 275 | 270 | 272 | 131,000 |
| 2015/04/06 | 275 | 275 | 271 | 272 | 79,000 |
| 2015/04/03 | 276 | 276 | 272 | 274 | 99,000 |
| 2015/04/02 | 276 | 278 | 274 | 274 | 108,000 |
| 2015/04/01 | 273 | 278 | 273 | 275 | 204,000 |
| 2015/03/31 | 281 | 281 | 274 | 275 | 252,000 |
| 2015/03/30 | 281 | 287 | 275 | 277 | 687,000 |
| 2015/03/27 | 265 | 296 | 262 | 280 | 1,038,000 |
| 2015/03/26 | 269 | 270 | 268 | 269 | 44,000 |
| 2015/03/25 | 269 | 272 | 267 | 270 | 85,000 |
| 2015/03/24 | 269 | 270 | 267 | 269 | 80,000 |
| 2015/03/23 | 269 | 271 | 268 | 269 | 49,000 |
| 2015/03/20 | 267 | 269 | 266 | 269 | 59,000 |
| 2015/03/19 | 270 | 270 | 266 | 267 | 62,000 |
| 2015/03/18 | 268 | 269 | 267 | 269 | 61,000 |
| 2015/03/17 | 266 | 267 | 265 | 267 | 97,000 |
| 2015/03/16 | 263 | 266 | 263 | 264 | 85,000 |
| 2015/03/13 | 262 | 265 | 261 | 263 | 95,000 |
| 2015/03/12 | 262 | 264 | 260 | 262 | 74,000 |
| 2015/03/11 | 262 | 263 | 261 | 262 | 50,000 |
| 2015/03/10 | 264 | 266 | 261 | 263 | 92,000 |
| 2015/03/09 | 266 | 268 | 264 | 264 | 33,000 |
| 2015/03/06 | 265 | 266 | 264 | 266 | 46,000 |
| 2015/03/05 | 265 | 268 | 265 | 265 | 44,000 |
| 2015/03/04 | 263 | 268 | 262 | 266 | 85,000 |
| 2015/03/03 | 263 | 264 | 262 | 264 | 81,000 |
| 2015/03/02 | 270 | 270 | 264 | 264 | 43,000 |
| 2015/02/27 | 269 | 270 | 264 | 268 | 86,000 |
| 2015/02/26 | 270 | 270 | 266 | 269 | 104,000 |
| 2015/02/25 | 267 | 275 | 266 | 270 | 448,000 |
| 2015/02/24 | 262 | 266 | 260 | 266 | 169,000 |
| 2015/02/23 | 261 | 263 | 259 | 260 | 58,000 |
| 2015/02/20 | 263 | 263 | 260 | 261 | 67,000 |
| 2015/02/19 | 261 | 263 | 260 | 262 | 67,000 |
| 2015/02/18 | 263 | 263 | 260 | 262 | 92,000 |
| 2015/02/17 | 263 | 263 | 261 | 262 | 31,000 |
| 2015/02/16 | 261 | 263 | 259 | 260 | 66,000 |
| 2015/02/13 | 261 | 262 | 259 | 261 | 72,000 |
| 2015/02/12 | 261 | 263 | 260 | 262 | 133,000 |
| 2015/02/10 | 254 | 262 | 254 | 261 | 121,000 |
| 2015/02/09 | 257 | 258 | 255 | 257 | 41,000 |
| 2015/02/06 | 259 | 260 | 255 | 257 | 83,000 |
| 2015/02/05 | 256 | 257 | 255 | 257 | 46,000 |
| 2015/02/04 | 255 | 258 | 255 | 258 | 58,000 |
| 2015/02/03 | 259 | 259 | 254 | 256 | 218,000 |
| 2015/02/02 | 262 | 264 | 256 | 259 | 392,000 |
| 2015/01/30 | 240 | 258 | 240 | 258 | 415,000 |
| 2015/01/29 | 242 | 242 | 239 | 239 | 30,000 |
| 2015/01/28 | 239 | 242 | 238 | 242 | 74,000 |
| 2015/01/27 | 240 | 242 | 238 | 242 | 59,000 |
| 2015/01/26 | 240 | 241 | 239 | 240 | 27,000 |
| 2015/01/23 | 240 | 240 | 238 | 239 | 31,000 |
| 2015/01/22 | 240 | 240 | 238 | 239 | 34,000 |
| 2015/01/21 | 239 | 240 | 239 | 239 | 32,000 |
| 2015/01/20 | 237 | 243 | 237 | 240 | 84,000 |
| 2015/01/19 | 239 | 240 | 237 | 237 | 33,000 |
| 2015/01/16 | 241 | 242 | 238 | 239 | 56,000 |
| 2015/01/15 | 240 | 240 | 238 | 240 | 35,000 |
| 2015/01/14 | 242 | 243 | 240 | 240 | 37,000 |
| 2015/01/13 | 248 | 248 | 242 | 242 | 48,000 |
| 2015/01/09 | 250 | 251 | 247 | 248 | 55,000 |
| 2015/01/08 | 247 | 248 | 247 | 247 | 23,000 |
| 2015/01/07 | 248 | 249 | 246 | 247 | 38,000 |
| 2015/01/06 | 252 | 252 | 247 | 248 | 84,000 |
| 2015/01/05 | 256 | 256 | 252 | 254 | 81,000 |