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 |
---|---|---|---|---|---|
2016/12/30 | 3,160 | 3,160 | 3,140 | 3,150 | 6,100 |
2016/12/29 | 3,140 | 3,165 | 3,135 | 3,165 | 9,100 |
2016/12/28 | 3,125 | 3,165 | 3,125 | 3,165 | 7,000 |
2016/12/27 | 3,150 | 3,170 | 3,140 | 3,145 | 18,900 |
2016/12/26 | 3,100 | 3,170 | 3,100 | 3,160 | 22,900 |
2016/12/22 | 3,110 | 3,115 | 3,085 | 3,100 | 10,000 |
2016/12/21 | 3,140 | 3,170 | 3,085 | 3,085 | 25,800 |
2016/12/20 | 3,065 | 3,140 | 3,055 | 3,125 | 28,300 |
2016/12/19 | 3,060 | 3,065 | 3,035 | 3,060 | 7,800 |
2016/12/16 | 3,050 | 3,055 | 3,015 | 3,045 | 12,100 |
2016/12/15 | 3,040 | 3,070 | 3,040 | 3,050 | 14,900 |
2016/12/14 | 3,040 | 3,055 | 3,030 | 3,035 | 8,400 |
2016/12/13 | 3,010 | 3,055 | 3,010 | 3,055 | 15,500 |
2016/12/12 | 3,025 | 3,055 | 3,010 | 3,025 | 14,700 |
2016/12/09 | 3,015 | 3,030 | 2,990 | 3,020 | 19,800 |
2016/12/08 | 3,055 | 3,060 | 3,015 | 3,020 | 18,600 |
2016/12/07 | 3,035 | 3,050 | 3,010 | 3,030 | 16,000 |
2016/12/06 | 3,015 | 3,040 | 3,015 | 3,035 | 15,300 |
2016/12/05 | 3,015 | 3,025 | 3,005 | 3,015 | 7,300 |
2016/12/02 | 3,030 | 3,030 | 3,005 | 3,025 | 17,600 |
2016/12/01 | 3,060 | 3,080 | 3,045 | 3,055 | 11,600 |
2016/11/30 | 3,045 | 3,055 | 3,035 | 3,040 | 10,200 |
2016/11/29 | 3,010 | 3,035 | 3,005 | 3,030 | 11,200 |
2016/11/28 | 3,025 | 3,045 | 3,020 | 3,040 | 12,700 |
2016/11/25 | 3,030 | 3,030 | 3,020 | 3,030 | 5,900 |
2016/11/24 | 2,990 | 3,035 | 2,990 | 3,030 | 21,800 |
2016/11/22 | 2,975 | 3,010 | 2,964 | 2,987 | 11,900 |
2016/11/21 | 2,964 | 2,983 | 2,963 | 2,981 | 5,500 |
2016/11/18 | 2,975 | 2,975 | 2,954 | 2,962 | 2,900 |
2016/11/17 | 2,940 | 2,976 | 2,925 | 2,959 | 8,200 |
2016/11/16 | 2,942 | 2,959 | 2,940 | 2,940 | 9,300 |
2016/11/15 | 2,962 | 2,963 | 2,938 | 2,955 | 6,500 |
2016/11/14 | 2,943 | 2,981 | 2,943 | 2,962 | 5,500 |
2016/11/11 | 2,971 | 2,983 | 2,949 | 2,952 | 12,000 |
2016/11/10 | 2,900 | 2,969 | 2,899 | 2,957 | 16,900 |
2016/11/09 | 2,947 | 2,974 | 2,821 | 2,839 | 22,900 |
2016/11/08 | 2,948 | 2,974 | 2,918 | 2,936 | 10,700 |
2016/11/07 | 2,904 | 2,954 | 2,904 | 2,948 | 11,200 |
2016/11/04 | 2,906 | 2,918 | 2,897 | 2,913 | 12,300 |
2016/11/02 | 2,960 | 2,960 | 2,913 | 2,918 | 14,100 |
2016/11/01 | 2,938 | 2,970 | 2,938 | 2,970 | 11,800 |
2016/10/31 | 2,957 | 2,974 | 2,913 | 2,961 | 15,800 |
2016/10/28 | 2,860 | 2,946 | 2,851 | 2,907 | 32,200 |
2016/10/27 | 2,847 | 2,860 | 2,836 | 2,860 | 8,400 |
2016/10/26 | 2,855 | 2,860 | 2,838 | 2,847 | 8,400 |
2016/10/25 | 2,850 | 2,863 | 2,833 | 2,850 | 7,000 |
2016/10/24 | 2,851 | 2,860 | 2,842 | 2,848 | 5,700 |
2016/10/21 | 2,861 | 2,861 | 2,850 | 2,851 | 4,400 |
2016/10/20 | 2,850 | 2,874 | 2,842 | 2,865 | 6,500 |
2016/10/19 | 2,850 | 2,868 | 2,844 | 2,855 | 6,600 |
2016/10/18 | 2,822 | 2,841 | 2,820 | 2,836 | 7,700 |
2016/10/17 | 2,819 | 2,833 | 2,819 | 2,822 | 7,100 |
2016/10/14 | 2,822 | 2,836 | 2,810 | 2,819 | 7,100 |
2016/10/13 | 2,818 | 2,838 | 2,818 | 2,825 | 9,200 |
2016/10/12 | 2,823 | 2,882 | 2,818 | 2,818 | 11,500 |
2016/10/11 | 2,833 | 2,854 | 2,823 | 2,832 | 13,200 |
2016/10/07 | 2,851 | 2,911 | 2,820 | 2,842 | 16,900 |
2016/10/06 | 2,852 | 2,862 | 2,845 | 2,851 | 8,200 |
2016/10/05 | 2,845 | 2,855 | 2,831 | 2,850 | 9,600 |
2016/10/04 | 2,851 | 2,860 | 2,820 | 2,845 | 17,800 |
2016/10/03 | 2,930 | 2,930 | 2,857 | 2,859 | 29,700 |
2016/09/30 | 2,984 | 2,986 | 2,932 | 2,932 | 15,700 |
2016/09/29 | 3,000 | 3,045 | 2,977 | 2,985 | 18,400 |
2016/09/28 | 2,961 | 3,025 | 2,961 | 3,020 | 13,900 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 296 | 300 | 296 | 300 | 174,000 |
2016/09/26 | 301 | 303 | 299 | 301 | 114,000 |
2016/09/23 | 302 | 305 | 302 | 304 | 133,000 |
2016/09/21 | 294 | 302 | 294 | 301 | 124,000 |
2016/09/20 | 293 | 296 | 293 | 295 | 52,000 |
2016/09/16 | 296 | 298 | 294 | 295 | 126,000 |
2016/09/15 | 297 | 299 | 295 | 296 | 128,000 |
2016/09/14 | 298 | 302 | 296 | 298 | 202,000 |
2016/09/13 | 306 | 306 | 300 | 301 | 133,000 |
2016/09/12 | 296 | 304 | 296 | 301 | 158,000 |
2016/09/09 | 306 | 308 | 302 | 302 | 286,000 |
2016/09/08 | 304 | 311 | 304 | 309 | 319,000 |
2016/09/07 | 300 | 306 | 299 | 304 | 292,000 |
2016/09/06 | 296 | 301 | 294 | 300 | 282,000 |
2016/09/05 | 294 | 294 | 291 | 292 | 160,000 |
2016/09/02 | 288 | 291 | 287 | 290 | 162,000 |
2016/09/01 | 287 | 288 | 285 | 288 | 148,000 |
2016/08/31 | 284 | 287 | 281 | 285 | 272,000 |
2016/08/30 | 286 | 286 | 281 | 282 | 144,000 |
2016/08/29 | 285 | 287 | 282 | 284 | 203,000 |
2016/08/26 | 278 | 285 | 277 | 285 | 271,000 |
2016/08/25 | 278 | 279 | 277 | 278 | 83,000 |
2016/08/24 | 275 | 280 | 274 | 278 | 182,000 |
2016/08/23 | 280 | 280 | 274 | 275 | 163,000 |
2016/08/22 | 281 | 281 | 277 | 278 | 161,000 |
2016/08/19 | 280 | 281 | 276 | 280 | 127,000 |
2016/08/18 | 280 | 281 | 276 | 276 | 179,000 |
2016/08/17 | 278 | 283 | 278 | 282 | 166,000 |
2016/08/16 | 281 | 281 | 279 | 280 | 94,000 |
2016/08/15 | 282 | 283 | 280 | 281 | 135,000 |
2016/08/12 | 286 | 287 | 282 | 284 | 159,000 |
2016/08/10 | 285 | 287 | 285 | 287 | 121,000 |
2016/08/09 | 291 | 291 | 285 | 286 | 134,000 |
2016/08/08 | 289 | 289 | 285 | 289 | 143,000 |
2016/08/05 | 288 | 288 | 285 | 285 | 38,000 |
2016/08/04 | 292 | 295 | 286 | 287 | 124,000 |
2016/08/03 | 288 | 291 | 287 | 287 | 115,000 |
2016/08/02 | 296 | 296 | 288 | 289 | 127,000 |
2016/08/01 | 294 | 298 | 288 | 294 | 546,000 |
2016/07/29 | 288 | 292 | 285 | 292 | 108,000 |
2016/07/28 | 285 | 287 | 283 | 287 | 72,000 |
2016/07/27 | 283 | 285 | 282 | 284 | 123,000 |
2016/07/26 | 290 | 290 | 283 | 283 | 112,000 |
2016/07/25 | 291 | 291 | 289 | 291 | 117,000 |
2016/07/22 | 289 | 290 | 287 | 290 | 40,000 |
2016/07/21 | 291 | 291 | 287 | 289 | 139,000 |
2016/07/20 | 285 | 290 | 285 | 289 | 116,000 |
2016/07/19 | 285 | 286 | 283 | 285 | 67,000 |
2016/07/15 | 286 | 287 | 283 | 283 | 118,000 |
2016/07/14 | 285 | 287 | 284 | 285 | 133,000 |
2016/07/13 | 291 | 292 | 286 | 286 | 147,000 |
2016/07/12 | 291 | 291 | 288 | 290 | 119,000 |
2016/07/11 | 290 | 291 | 286 | 290 | 81,000 |
2016/07/08 | 287 | 288 | 283 | 283 | 107,000 |
2016/07/07 | 289 | 292 | 289 | 290 | 86,000 |
2016/07/06 | 291 | 291 | 287 | 291 | 88,000 |
2016/07/05 | 294 | 294 | 289 | 292 | 69,000 |
2016/07/04 | 287 | 292 | 287 | 291 | 102,000 |
2016/07/01 | 286 | 289 | 285 | 287 | 85,000 |
2016/06/30 | 290 | 290 | 284 | 286 | 100,000 |
2016/06/29 | 281 | 289 | 281 | 286 | 93,000 |
2016/06/28 | 279 | 285 | 276 | 281 | 148,000 |
2016/06/27 | 282 | 285 | 281 | 283 | 89,000 |
2016/06/24 | 300 | 300 | 270 | 279 | 295,000 |
2016/06/23 | 295 | 299 | 292 | 297 | 140,000 |
2016/06/22 | 294 | 302 | 291 | 298 | 275,000 |
2016/06/21 | 288 | 294 | 288 | 292 | 86,000 |
2016/06/20 | 283 | 294 | 283 | 293 | 238,000 |
2016/06/17 | 279 | 289 | 279 | 282 | 138,000 |
2016/06/16 | 288 | 289 | 277 | 279 | 218,000 |
2016/06/15 | 291 | 295 | 286 | 289 | 231,000 |
2016/06/14 | 302 | 304 | 291 | 294 | 238,000 |
2016/06/13 | 310 | 310 | 300 | 301 | 379,000 |
2016/06/10 | 314 | 317 | 309 | 315 | 338,000 |
2016/06/09 | 297 | 317 | 296 | 310 | 615,000 |
2016/06/08 | 296 | 296 | 292 | 294 | 167,000 |
2016/06/07 | 297 | 297 | 293 | 294 | 129,000 |
2016/06/06 | 292 | 298 | 288 | 294 | 326,000 |
2016/06/03 | 286 | 294 | 286 | 293 | 303,000 |
2016/06/02 | 288 | 288 | 284 | 286 | 169,000 |
2016/06/01 | 288 | 291 | 286 | 287 | 257,000 |
2016/05/31 | 284 | 289 | 283 | 287 | 290,000 |
2016/05/30 | 285 | 286 | 282 | 285 | 207,000 |
2016/05/27 | 285 | 286 | 283 | 285 | 195,000 |
2016/05/26 | 284 | 285 | 281 | 283 | 246,000 |
2016/05/25 | 282 | 283 | 278 | 281 | 206,000 |
2016/05/24 | 280 | 285 | 280 | 280 | 217,000 |
2016/05/23 | 281 | 281 | 276 | 279 | 373,000 |
2016/05/20 | 284 | 287 | 279 | 281 | 289,000 |
2016/05/19 | 290 | 290 | 284 | 285 | 258,000 |
2016/05/18 | 285 | 292 | 283 | 286 | 366,000 |
2016/05/17 | 291 | 293 | 281 | 285 | 478,000 |
2016/05/16 | 301 | 301 | 289 | 290 | 262,000 |
2016/05/13 | 302 | 302 | 295 | 295 | 189,000 |
2016/05/12 | 300 | 304 | 296 | 302 | 231,000 |
2016/05/11 | 304 | 306 | 299 | 303 | 486,000 |
2016/05/10 | 304 | 306 | 300 | 304 | 250,000 |
2016/05/09 | 295 | 303 | 294 | 300 | 367,000 |
2016/05/06 | 295 | 297 | 292 | 295 | 268,000 |
2016/05/02 | 293 | 300 | 292 | 297 | 502,000 |
2016/04/28 | 318 | 321 | 295 | 298 | 1,695,000 |
2016/04/27 | 348 | 353 | 320 | 322 | 948,000 |
2016/04/26 | 358 | 360 | 342 | 351 | 287,000 |
2016/04/25 | 356 | 361 | 355 | 357 | 290,000 |
2016/04/22 | 361 | 362 | 352 | 356 | 362,000 |
2016/04/21 | 359 | 365 | 358 | 361 | 407,000 |
2016/04/20 | 350 | 357 | 346 | 356 | 504,000 |
2016/04/19 | 353 | 355 | 349 | 350 | 251,000 |
2016/04/18 | 356 | 359 | 343 | 349 | 471,000 |
2016/04/15 | 336 | 350 | 336 | 350 | 622,000 |
2016/04/14 | 342 | 344 | 336 | 340 | 283,000 |
2016/04/13 | 346 | 347 | 335 | 342 | 484,000 |
2016/04/12 | 338 | 342 | 332 | 340 | 614,000 |
2016/04/11 | 327 | 334 | 324 | 334 | 466,000 |
2016/04/08 | 313 | 327 | 310 | 325 | 530,000 |
2016/04/07 | 315 | 321 | 314 | 317 | 369,000 |
2016/04/06 | 299 | 315 | 299 | 315 | 491,000 |
2016/04/05 | 306 | 307 | 299 | 302 | 295,000 |
2016/04/04 | 300 | 308 | 300 | 308 | 310,000 |
2016/04/01 | 309 | 309 | 300 | 303 | 373,000 |
2016/03/31 | 316 | 316 | 311 | 313 | 351,000 |
2016/03/30 | 322 | 324 | 309 | 312 | 591,000 |
2016/03/29 | 322 | 329 | 320 | 325 | 833,000 |
2016/03/28 | 333 | 334 | 321 | 332 | 2,416,000 |
2016/03/25 | 291 | 320 | 285 | 319 | 2,317,000 |
2016/03/24 | 287 | 291 | 284 | 289 | 403,000 |
2016/03/23 | 286 | 288 | 283 | 288 | 187,000 |
2016/03/22 | 286 | 289 | 285 | 285 | 328,000 |
2016/03/18 | 272 | 282 | 271 | 282 | 401,000 |
2016/03/17 | 273 | 274 | 271 | 272 | 131,000 |
2016/03/16 | 267 | 272 | 266 | 271 | 139,000 |
2016/03/15 | 268 | 269 | 266 | 268 | 118,000 |
2016/03/14 | 265 | 268 | 263 | 267 | 100,000 |
2016/03/11 | 261 | 264 | 261 | 262 | 136,000 |
2016/03/10 | 263 | 265 | 262 | 264 | 59,000 |
2016/03/09 | 263 | 264 | 262 | 262 | 131,000 |
2016/03/08 | 269 | 269 | 262 | 266 | 148,000 |
2016/03/07 | 272 | 273 | 268 | 269 | 122,000 |
2016/03/04 | 268 | 272 | 268 | 272 | 175,000 |
2016/03/03 | 268 | 269 | 266 | 268 | 82,000 |
2016/03/02 | 267 | 269 | 264 | 269 | 184,000 |
2016/03/01 | 265 | 266 | 261 | 261 | 113,000 |
2016/02/29 | 267 | 268 | 264 | 264 | 99,000 |
2016/02/26 | 265 | 268 | 263 | 266 | 178,000 |
2016/02/25 | 261 | 263 | 260 | 263 | 58,000 |
2016/02/24 | 261 | 264 | 259 | 259 | 138,000 |
2016/02/23 | 264 | 266 | 262 | 264 | 112,000 |
2016/02/22 | 259 | 267 | 259 | 265 | 119,000 |
2016/02/19 | 261 | 262 | 259 | 262 | 99,000 |
2016/02/18 | 262 | 266 | 262 | 263 | 140,000 |
2016/02/17 | 260 | 263 | 256 | 258 | 179,000 |
2016/02/16 | 259 | 262 | 256 | 258 | 109,000 |
2016/02/15 | 252 | 259 | 250 | 259 | 175,000 |
2016/02/12 | 243 | 250 | 236 | 241 | 309,000 |
2016/02/10 | 265 | 267 | 247 | 253 | 366,000 |
2016/02/09 | 264 | 269 | 258 | 263 | 254,000 |
2016/02/08 | 261 | 273 | 256 | 271 | 257,000 |
2016/02/05 | 270 | 270 | 258 | 261 | 226,000 |
2016/02/04 | 272 | 278 | 271 | 271 | 206,000 |
2016/02/03 | 272 | 276 | 271 | 274 | 223,000 |
2016/02/02 | 282 | 288 | 277 | 278 | 592,000 |
2016/02/01 | 280 | 289 | 272 | 283 | 1,256,000 |
2016/01/29 | 244 | 249 | 241 | 244 | 109,000 |
2016/01/28 | 238 | 247 | 238 | 242 | 101,000 |
2016/01/27 | 241 | 244 | 239 | 240 | 84,000 |
2016/01/26 | 240 | 246 | 238 | 238 | 74,000 |
2016/01/25 | 238 | 244 | 237 | 243 | 105,000 |
2016/01/22 | 229 | 236 | 224 | 236 | 107,000 |
2016/01/21 | 230 | 235 | 223 | 223 | 138,000 |
2016/01/20 | 237 | 237 | 231 | 232 | 130,000 |
2016/01/19 | 239 | 241 | 230 | 235 | 141,000 |
2016/01/18 | 240 | 243 | 237 | 241 | 94,000 |
2016/01/15 | 250 | 252 | 242 | 244 | 110,000 |
2016/01/14 | 247 | 250 | 244 | 250 | 70,000 |
2016/01/13 | 248 | 253 | 248 | 253 | 127,000 |
2016/01/12 | 250 | 250 | 243 | 246 | 186,000 |
2016/01/08 | 252 | 256 | 250 | 250 | 158,000 |
2016/01/07 | 254 | 259 | 252 | 252 | 88,000 |
2016/01/06 | 256 | 257 | 254 | 255 | 161,000 |
2016/01/05 | 257 | 260 | 256 | 256 | 85,000 |
2016/01/04 | 265 | 266 | 256 | 257 | 172,000 |