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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,160 | 4,185 | 4,160 | 4,180 | 8,400 |
| 2017/12/28 | 4,100 | 4,160 | 4,085 | 4,160 | 18,200 |
| 2017/12/27 | 4,085 | 4,095 | 4,060 | 4,095 | 6,600 |
| 2017/12/26 | 4,095 | 4,095 | 4,065 | 4,065 | 7,500 |
| 2017/12/25 | 4,105 | 4,105 | 4,075 | 4,095 | 7,900 |
| 2017/12/22 | 4,095 | 4,105 | 4,080 | 4,090 | 6,500 |
| 2017/12/21 | 4,085 | 4,110 | 4,065 | 4,100 | 6,300 |
| 2017/12/20 | 4,100 | 4,105 | 4,070 | 4,100 | 6,900 |
| 2017/12/19 | 4,160 | 4,160 | 4,100 | 4,105 | 8,500 |
| 2017/12/18 | 4,160 | 4,160 | 4,105 | 4,140 | 7,600 |
| 2017/12/15 | 4,135 | 4,145 | 4,110 | 4,145 | 8,800 |
| 2017/12/14 | 4,155 | 4,160 | 4,140 | 4,160 | 5,100 |
| 2017/12/13 | 4,175 | 4,175 | 4,140 | 4,155 | 7,400 |
| 2017/12/12 | 4,165 | 4,175 | 4,140 | 4,165 | 4,600 |
| 2017/12/11 | 4,170 | 4,175 | 4,120 | 4,165 | 12,300 |
| 2017/12/08 | 4,120 | 4,155 | 4,115 | 4,140 | 11,200 |
| 2017/12/07 | 4,070 | 4,120 | 4,070 | 4,110 | 12,400 |
| 2017/12/06 | 4,065 | 4,120 | 4,055 | 4,060 | 11,900 |
| 2017/12/05 | 4,080 | 4,105 | 4,055 | 4,090 | 8,200 |
| 2017/12/04 | 4,075 | 4,130 | 4,075 | 4,095 | 12,900 |
| 2017/12/01 | 4,090 | 4,090 | 4,045 | 4,085 | 13,400 |
| 2017/11/30 | 4,040 | 4,065 | 4,020 | 4,055 | 7,700 |
| 2017/11/29 | 4,050 | 4,070 | 4,025 | 4,050 | 9,300 |
| 2017/11/28 | 4,030 | 4,065 | 4,020 | 4,020 | 9,000 |
| 2017/11/27 | 4,100 | 4,110 | 4,015 | 4,035 | 30,700 |
| 2017/11/24 | 4,120 | 4,125 | 4,095 | 4,100 | 11,100 |
| 2017/11/22 | 4,150 | 4,150 | 4,115 | 4,125 | 11,800 |
| 2017/11/21 | 4,140 | 4,170 | 4,140 | 4,150 | 6,600 |
| 2017/11/20 | 4,100 | 4,170 | 4,090 | 4,145 | 10,900 |
| 2017/11/17 | 4,195 | 4,195 | 4,100 | 4,100 | 20,300 |
| 2017/11/16 | 4,140 | 4,240 | 4,125 | 4,195 | 22,700 |
| 2017/11/15 | 4,135 | 4,255 | 4,120 | 4,150 | 60,800 |
| 2017/11/14 | 4,180 | 4,195 | 4,130 | 4,135 | 21,500 |
| 2017/11/13 | 4,150 | 4,210 | 4,135 | 4,195 | 18,100 |
| 2017/11/10 | 4,145 | 4,185 | 4,145 | 4,145 | 13,200 |
| 2017/11/09 | 4,235 | 4,260 | 4,130 | 4,200 | 44,300 |
| 2017/11/08 | 4,095 | 4,245 | 4,090 | 4,240 | 29,900 |
| 2017/11/07 | 4,250 | 4,250 | 4,140 | 4,155 | 21,900 |
| 2017/11/06 | 4,245 | 4,250 | 4,105 | 4,220 | 51,200 |
| 2017/11/02 | 4,160 | 4,245 | 4,145 | 4,245 | 38,500 |
| 2017/11/01 | 4,085 | 4,175 | 4,085 | 4,160 | 33,700 |
| 2017/10/31 | 4,000 | 4,145 | 4,000 | 4,100 | 39,200 |
| 2017/10/30 | 3,920 | 4,070 | 3,905 | 4,030 | 93,300 |
| 2017/10/27 | 3,790 | 3,890 | 3,785 | 3,890 | 38,900 |
| 2017/10/26 | 3,800 | 3,810 | 3,770 | 3,790 | 13,700 |
| 2017/10/25 | 3,805 | 3,840 | 3,800 | 3,800 | 16,900 |
| 2017/10/24 | 3,750 | 3,810 | 3,750 | 3,805 | 21,100 |
| 2017/10/23 | 3,735 | 3,760 | 3,735 | 3,750 | 14,700 |
| 2017/10/20 | 3,745 | 3,745 | 3,700 | 3,720 | 28,500 |
| 2017/10/19 | 3,755 | 3,775 | 3,750 | 3,750 | 16,900 |
| 2017/10/18 | 3,785 | 3,800 | 3,755 | 3,760 | 13,000 |
| 2017/10/17 | 3,830 | 3,840 | 3,750 | 3,780 | 32,400 |
| 2017/10/16 | 3,760 | 3,820 | 3,760 | 3,810 | 26,800 |
| 2017/10/13 | 3,700 | 3,760 | 3,700 | 3,760 | 41,500 |
| 2017/10/12 | 3,675 | 3,730 | 3,675 | 3,715 | 30,000 |
| 2017/10/11 | 3,670 | 3,710 | 3,635 | 3,655 | 33,700 |
| 2017/10/10 | 3,610 | 3,690 | 3,610 | 3,655 | 26,700 |
| 2017/10/06 | 3,590 | 3,605 | 3,580 | 3,595 | 21,500 |
| 2017/10/05 | 3,570 | 3,590 | 3,570 | 3,585 | 14,700 |
| 2017/10/04 | 3,540 | 3,570 | 3,540 | 3,560 | 18,800 |
| 2017/10/03 | 3,550 | 3,570 | 3,550 | 3,550 | 14,200 |
| 2017/10/02 | 3,495 | 3,540 | 3,495 | 3,540 | 16,000 |
| 2017/09/29 | 3,465 | 3,515 | 3,465 | 3,495 | 15,600 |
| 2017/09/28 | 3,470 | 3,510 | 3,445 | 3,490 | 28,900 |
| 2017/09/27 | 3,490 | 3,495 | 3,445 | 3,470 | 20,500 |
| 2017/09/26 | 3,480 | 3,490 | 3,475 | 3,490 | 20,700 |
| 2017/09/25 | 3,450 | 3,480 | 3,420 | 3,475 | 23,600 |
| 2017/09/22 | 3,405 | 3,430 | 3,400 | 3,420 | 10,900 |
| 2017/09/21 | 3,445 | 3,445 | 3,395 | 3,410 | 13,100 |
| 2017/09/20 | 3,375 | 3,425 | 3,375 | 3,425 | 27,200 |
| 2017/09/19 | 3,345 | 3,375 | 3,335 | 3,365 | 22,400 |
| 2017/09/15 | 3,325 | 3,345 | 3,320 | 3,345 | 10,000 |
| 2017/09/14 | 3,325 | 3,340 | 3,320 | 3,325 | 16,900 |
| 2017/09/13 | 3,315 | 3,325 | 3,305 | 3,325 | 9,300 |
| 2017/09/12 | 3,315 | 3,315 | 3,290 | 3,300 | 13,100 |
| 2017/09/11 | 3,300 | 3,310 | 3,290 | 3,300 | 8,200 |
| 2017/09/08 | 3,305 | 3,315 | 3,295 | 3,295 | 4,800 |
| 2017/09/07 | 3,300 | 3,315 | 3,295 | 3,305 | 8,300 |
| 2017/09/06 | 3,310 | 3,315 | 3,295 | 3,315 | 4,900 |
| 2017/09/05 | 3,335 | 3,335 | 3,300 | 3,315 | 18,000 |
| 2017/09/04 | 3,330 | 3,340 | 3,320 | 3,330 | 11,000 |
| 2017/09/01 | 3,320 | 3,345 | 3,310 | 3,340 | 18,400 |
| 2017/08/31 | 3,295 | 3,315 | 3,295 | 3,315 | 16,600 |
| 2017/08/30 | 3,290 | 3,295 | 3,285 | 3,290 | 6,400 |
| 2017/08/29 | 3,280 | 3,295 | 3,270 | 3,290 | 7,900 |
| 2017/08/28 | 3,260 | 3,285 | 3,260 | 3,280 | 7,700 |
| 2017/08/25 | 3,255 | 3,270 | 3,255 | 3,260 | 10,300 |
| 2017/08/24 | 3,245 | 3,295 | 3,245 | 3,260 | 19,700 |
| 2017/08/23 | 3,280 | 3,300 | 3,260 | 3,260 | 20,100 |
| 2017/08/22 | 3,290 | 3,290 | 3,260 | 3,275 | 11,100 |
| 2017/08/21 | 3,255 | 3,300 | 3,255 | 3,295 | 13,600 |
| 2017/08/18 | 3,270 | 3,280 | 3,230 | 3,255 | 36,600 |
| 2017/08/17 | 3,310 | 3,310 | 3,265 | 3,270 | 32,000 |
| 2017/08/16 | 3,325 | 3,330 | 3,285 | 3,285 | 23,700 |
| 2017/08/15 | 3,320 | 3,345 | 3,320 | 3,325 | 6,400 |
| 2017/08/14 | 3,320 | 3,325 | 3,305 | 3,310 | 11,700 |
| 2017/08/10 | 3,345 | 3,345 | 3,315 | 3,330 | 7,700 |
| 2017/08/09 | 3,355 | 3,355 | 3,305 | 3,325 | 11,400 |
| 2017/08/08 | 3,355 | 3,370 | 3,340 | 3,355 | 6,300 |
| 2017/08/07 | 3,340 | 3,360 | 3,330 | 3,355 | 6,700 |
| 2017/08/04 | 3,325 | 3,345 | 3,315 | 3,330 | 6,800 |
| 2017/08/03 | 3,325 | 3,335 | 3,305 | 3,315 | 8,800 |
| 2017/08/02 | 3,320 | 3,335 | 3,315 | 3,325 | 5,800 |
| 2017/08/01 | 3,320 | 3,330 | 3,300 | 3,320 | 16,300 |
| 2017/07/31 | 3,340 | 3,350 | 3,320 | 3,320 | 12,500 |
| 2017/07/28 | 3,350 | 3,355 | 3,340 | 3,340 | 10,200 |
| 2017/07/27 | 3,350 | 3,370 | 3,345 | 3,350 | 10,300 |
| 2017/07/26 | 3,350 | 3,355 | 3,345 | 3,350 | 5,500 |
| 2017/07/25 | 3,370 | 3,370 | 3,345 | 3,345 | 9,400 |
| 2017/07/24 | 3,340 | 3,365 | 3,330 | 3,365 | 10,500 |
| 2017/07/21 | 3,345 | 3,370 | 3,345 | 3,355 | 12,500 |
| 2017/07/20 | 3,360 | 3,365 | 3,325 | 3,350 | 12,000 |
| 2017/07/19 | 3,350 | 3,370 | 3,330 | 3,340 | 24,900 |
| 2017/07/18 | 3,295 | 3,360 | 3,285 | 3,350 | 16,800 |
| 2017/07/14 | 3,265 | 3,305 | 3,260 | 3,295 | 18,000 |
| 2017/07/13 | 3,325 | 3,340 | 3,280 | 3,285 | 37,700 |
| 2017/07/12 | 3,360 | 3,360 | 3,340 | 3,350 | 8,700 |
| 2017/07/11 | 3,335 | 3,365 | 3,335 | 3,350 | 16,000 |
| 2017/07/10 | 3,335 | 3,355 | 3,330 | 3,330 | 6,800 |
| 2017/07/07 | 3,330 | 3,350 | 3,330 | 3,330 | 9,500 |
| 2017/07/06 | 3,355 | 3,355 | 3,345 | 3,350 | 12,500 |
| 2017/07/05 | 3,320 | 3,360 | 3,320 | 3,350 | 20,700 |
| 2017/07/04 | 3,350 | 3,350 | 3,310 | 3,320 | 19,200 |
| 2017/07/03 | 3,315 | 3,360 | 3,315 | 3,345 | 23,600 |
| 2017/06/30 | 3,310 | 3,325 | 3,305 | 3,325 | 9,900 |
| 2017/06/29 | 3,305 | 3,330 | 3,305 | 3,325 | 7,100 |
| 2017/06/28 | 3,320 | 3,320 | 3,300 | 3,300 | 9,100 |
| 2017/06/27 | 3,335 | 3,340 | 3,315 | 3,325 | 10,400 |
| 2017/06/26 | 3,305 | 3,345 | 3,305 | 3,335 | 15,100 |
| 2017/06/23 | 3,310 | 3,320 | 3,300 | 3,305 | 13,600 |
| 2017/06/22 | 3,290 | 3,310 | 3,290 | 3,300 | 12,100 |
| 2017/06/21 | 3,285 | 3,300 | 3,270 | 3,290 | 9,700 |
| 2017/06/20 | 3,290 | 3,290 | 3,270 | 3,285 | 17,100 |
| 2017/06/19 | 3,245 | 3,275 | 3,245 | 3,270 | 12,500 |
| 2017/06/16 | 3,280 | 3,290 | 3,235 | 3,255 | 35,800 |
| 2017/06/15 | 3,245 | 3,290 | 3,235 | 3,270 | 27,000 |
| 2017/06/14 | 3,255 | 3,255 | 3,220 | 3,235 | 19,200 |
| 2017/06/13 | 3,240 | 3,245 | 3,230 | 3,235 | 15,100 |
| 2017/06/12 | 3,200 | 3,250 | 3,200 | 3,245 | 22,100 |
| 2017/06/09 | 3,210 | 3,220 | 3,200 | 3,210 | 15,500 |
| 2017/06/08 | 3,225 | 3,230 | 3,210 | 3,210 | 10,300 |
| 2017/06/07 | 3,230 | 3,230 | 3,210 | 3,220 | 9,600 |
| 2017/06/06 | 3,225 | 3,240 | 3,205 | 3,225 | 16,400 |
| 2017/06/05 | 3,215 | 3,220 | 3,195 | 3,220 | 16,900 |
| 2017/06/02 | 3,185 | 3,215 | 3,180 | 3,215 | 19,000 |
| 2017/06/01 | 3,180 | 3,200 | 3,170 | 3,180 | 11,600 |
| 2017/05/31 | 3,210 | 3,210 | 3,180 | 3,180 | 20,000 |
| 2017/05/30 | 3,195 | 3,210 | 3,185 | 3,210 | 13,600 |
| 2017/05/29 | 3,195 | 3,210 | 3,190 | 3,200 | 6,900 |
| 2017/05/26 | 3,200 | 3,215 | 3,175 | 3,190 | 15,500 |
| 2017/05/25 | 3,230 | 3,230 | 3,200 | 3,200 | 16,400 |
| 2017/05/24 | 3,225 | 3,230 | 3,210 | 3,230 | 8,000 |
| 2017/05/23 | 3,225 | 3,235 | 3,220 | 3,225 | 15,700 |
| 2017/05/22 | 3,200 | 3,235 | 3,200 | 3,230 | 12,400 |
| 2017/05/19 | 3,200 | 3,210 | 3,195 | 3,200 | 15,100 |
| 2017/05/18 | 3,185 | 3,210 | 3,180 | 3,195 | 39,800 |
| 2017/05/17 | 3,200 | 3,220 | 3,190 | 3,215 | 16,500 |
| 2017/05/16 | 3,200 | 3,220 | 3,195 | 3,210 | 15,300 |
| 2017/05/15 | 3,180 | 3,220 | 3,175 | 3,195 | 36,300 |
| 2017/05/12 | 3,165 | 3,175 | 3,145 | 3,165 | 20,100 |
| 2017/05/11 | 3,125 | 3,170 | 3,125 | 3,165 | 24,800 |
| 2017/05/10 | 3,115 | 3,125 | 3,115 | 3,125 | 16,900 |
| 2017/05/09 | 3,135 | 3,140 | 3,110 | 3,120 | 27,800 |
| 2017/05/08 | 3,100 | 3,160 | 3,100 | 3,135 | 43,300 |
| 2017/05/02 | 3,030 | 3,085 | 3,010 | 3,075 | 28,200 |
| 2017/05/01 | 3,050 | 3,050 | 2,975 | 3,000 | 46,900 |
| 2017/04/28 | 2,958 | 3,060 | 2,941 | 3,005 | 59,200 |
| 2017/04/27 | 2,986 | 2,986 | 2,950 | 2,953 | 13,600 |
| 2017/04/26 | 2,951 | 2,992 | 2,951 | 2,986 | 16,000 |
| 2017/04/25 | 2,953 | 2,962 | 2,948 | 2,948 | 6,700 |
| 2017/04/24 | 2,928 | 2,961 | 2,928 | 2,953 | 12,000 |
| 2017/04/21 | 2,934 | 2,935 | 2,919 | 2,926 | 10,100 |
| 2017/04/20 | 2,945 | 2,949 | 2,914 | 2,931 | 11,100 |
| 2017/04/19 | 2,893 | 2,913 | 2,887 | 2,909 | 10,000 |
| 2017/04/18 | 2,854 | 2,892 | 2,854 | 2,889 | 21,500 |
| 2017/04/17 | 2,850 | 2,896 | 2,850 | 2,896 | 11,500 |
| 2017/04/14 | 2,862 | 2,867 | 2,851 | 2,858 | 9,400 |
| 2017/04/13 | 2,873 | 2,874 | 2,861 | 2,868 | 13,100 |
| 2017/04/12 | 2,916 | 2,916 | 2,885 | 2,885 | 11,300 |
| 2017/04/11 | 2,940 | 2,940 | 2,920 | 2,921 | 9,700 |
| 2017/04/10 | 2,928 | 2,944 | 2,928 | 2,937 | 8,500 |
| 2017/04/07 | 2,919 | 2,924 | 2,887 | 2,906 | 28,900 |
| 2017/04/06 | 3,030 | 3,030 | 2,914 | 2,916 | 23,500 |
| 2017/04/05 | 2,980 | 3,010 | 2,962 | 2,979 | 18,300 |
| 2017/04/04 | 3,030 | 3,055 | 2,976 | 2,977 | 33,800 |
| 2017/04/03 | 3,075 | 3,075 | 3,035 | 3,040 | 25,600 |
| 2017/03/31 | 3,105 | 3,115 | 3,085 | 3,085 | 21,500 |
| 2017/03/30 | 3,175 | 3,175 | 3,085 | 3,100 | 40,100 |
| 2017/03/29 | 3,155 | 3,240 | 3,155 | 3,205 | 45,300 |
| 2017/03/28 | 3,340 | 3,475 | 3,320 | 3,345 | 127,400 |
| 2017/03/27 | 3,350 | 3,355 | 3,335 | 3,345 | 35,700 |
| 2017/03/24 | 3,335 | 3,380 | 3,335 | 3,350 | 42,700 |
| 2017/03/23 | 3,350 | 3,365 | 3,335 | 3,335 | 18,500 |
| 2017/03/22 | 3,360 | 3,375 | 3,335 | 3,360 | 38,100 |
| 2017/03/21 | 3,355 | 3,380 | 3,355 | 3,360 | 27,900 |
| 2017/03/17 | 3,360 | 3,375 | 3,350 | 3,365 | 24,000 |
| 2017/03/16 | 3,370 | 3,375 | 3,360 | 3,365 | 20,300 |
| 2017/03/15 | 3,390 | 3,390 | 3,365 | 3,370 | 21,300 |
| 2017/03/14 | 3,395 | 3,400 | 3,380 | 3,380 | 13,900 |
| 2017/03/13 | 3,375 | 3,390 | 3,370 | 3,380 | 12,000 |
| 2017/03/10 | 3,360 | 3,380 | 3,355 | 3,365 | 23,600 |
| 2017/03/09 | 3,370 | 3,370 | 3,360 | 3,370 | 6,400 |
| 2017/03/08 | 3,360 | 3,375 | 3,345 | 3,365 | 16,400 |
| 2017/03/07 | 3,370 | 3,380 | 3,345 | 3,360 | 20,500 |
| 2017/03/06 | 3,345 | 3,380 | 3,340 | 3,365 | 15,900 |
| 2017/03/03 | 3,325 | 3,340 | 3,310 | 3,330 | 11,400 |
| 2017/03/02 | 3,310 | 3,320 | 3,300 | 3,320 | 14,200 |
| 2017/03/01 | 3,310 | 3,310 | 3,265 | 3,280 | 10,100 |
| 2017/02/28 | 3,295 | 3,300 | 3,285 | 3,290 | 5,100 |
| 2017/02/27 | 3,285 | 3,295 | 3,275 | 3,285 | 7,800 |
| 2017/02/24 | 3,295 | 3,300 | 3,275 | 3,280 | 11,000 |
| 2017/02/23 | 3,295 | 3,295 | 3,250 | 3,275 | 11,100 |
| 2017/02/22 | 3,240 | 3,250 | 3,225 | 3,250 | 8,900 |
| 2017/02/21 | 3,200 | 3,225 | 3,200 | 3,225 | 16,400 |
| 2017/02/20 | 3,205 | 3,215 | 3,195 | 3,215 | 7,300 |
| 2017/02/17 | 3,170 | 3,195 | 3,170 | 3,195 | 7,700 |
| 2017/02/16 | 3,150 | 3,170 | 3,150 | 3,165 | 15,100 |
| 2017/02/15 | 3,180 | 3,190 | 3,150 | 3,160 | 24,400 |
| 2017/02/14 | 3,205 | 3,210 | 3,150 | 3,165 | 34,700 |
| 2017/02/13 | 3,190 | 3,225 | 3,190 | 3,205 | 11,400 |
| 2017/02/10 | 3,220 | 3,220 | 3,175 | 3,180 | 5,700 |
| 2017/02/09 | 3,170 | 3,180 | 3,170 | 3,175 | 4,200 |
| 2017/02/08 | 3,185 | 3,190 | 3,170 | 3,170 | 5,400 |
| 2017/02/07 | 3,165 | 3,180 | 3,160 | 3,175 | 5,200 |
| 2017/02/06 | 3,190 | 3,195 | 3,160 | 3,175 | 11,500 |
| 2017/02/03 | 3,180 | 3,190 | 3,155 | 3,160 | 8,100 |
| 2017/02/02 | 3,180 | 3,200 | 3,165 | 3,165 | 6,800 |
| 2017/02/01 | 3,185 | 3,190 | 3,175 | 3,175 | 14,000 |
| 2017/01/31 | 3,195 | 3,210 | 3,185 | 3,190 | 9,100 |
| 2017/01/30 | 3,235 | 3,240 | 3,160 | 3,210 | 41,100 |
| 2017/01/27 | 3,260 | 3,325 | 3,260 | 3,305 | 16,000 |
| 2017/01/26 | 3,220 | 3,260 | 3,220 | 3,250 | 8,400 |
| 2017/01/25 | 3,245 | 3,260 | 3,215 | 3,220 | 6,300 |
| 2017/01/24 | 3,265 | 3,265 | 3,230 | 3,240 | 7,000 |
| 2017/01/23 | 3,225 | 3,285 | 3,215 | 3,255 | 5,800 |
| 2017/01/20 | 3,210 | 3,245 | 3,205 | 3,220 | 8,900 |
| 2017/01/19 | 3,215 | 3,235 | 3,205 | 3,220 | 4,000 |
| 2017/01/18 | 3,200 | 3,215 | 3,170 | 3,210 | 8,500 |
| 2017/01/17 | 3,240 | 3,240 | 3,200 | 3,210 | 9,400 |
| 2017/01/16 | 3,220 | 3,250 | 3,220 | 3,240 | 3,000 |
| 2017/01/13 | 3,220 | 3,260 | 3,205 | 3,220 | 12,800 |
| 2017/01/12 | 3,270 | 3,270 | 3,210 | 3,250 | 10,000 |
| 2017/01/11 | 3,230 | 3,280 | 3,230 | 3,270 | 6,800 |
| 2017/01/10 | 3,305 | 3,325 | 3,220 | 3,275 | 24,000 |
| 2017/01/06 | 3,220 | 3,300 | 3,220 | 3,270 | 18,700 |
| 2017/01/05 | 3,170 | 3,235 | 3,170 | 3,225 | 21,400 |
| 2017/01/04 | 3,150 | 3,170 | 3,150 | 3,170 | 12,600 |