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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,756 | 2,781 | 2,734 | 2,746 | 11,500 |
| 2018/12/27 | 2,758 | 2,794 | 2,712 | 2,794 | 7,000 |
| 2018/12/26 | 2,459 | 2,674 | 2,459 | 2,634 | 14,600 |
| 2018/12/25 | 2,581 | 2,605 | 2,439 | 2,459 | 49,600 |
| 2018/12/21 | 2,707 | 2,715 | 2,624 | 2,652 | 23,100 |
| 2018/12/20 | 2,800 | 2,802 | 2,732 | 2,732 | 12,300 |
| 2018/12/19 | 2,803 | 2,830 | 2,800 | 2,802 | 8,900 |
| 2018/12/18 | 2,830 | 2,830 | 2,792 | 2,807 | 10,600 |
| 2018/12/17 | 2,866 | 2,878 | 2,837 | 2,837 | 10,900 |
| 2018/12/14 | 2,914 | 2,931 | 2,875 | 2,878 | 6,300 |
| 2018/12/13 | 2,896 | 2,939 | 2,891 | 2,928 | 5,700 |
| 2018/12/12 | 2,851 | 2,896 | 2,851 | 2,882 | 9,800 |
| 2018/12/11 | 2,868 | 2,868 | 2,840 | 2,851 | 7,700 |
| 2018/12/10 | 2,920 | 2,920 | 2,850 | 2,856 | 10,700 |
| 2018/12/07 | 2,925 | 2,934 | 2,901 | 2,906 | 4,400 |
| 2018/12/06 | 2,957 | 2,958 | 2,910 | 2,913 | 7,600 |
| 2018/12/05 | 2,965 | 2,968 | 2,926 | 2,953 | 6,000 |
| 2018/12/04 | 3,050 | 3,055 | 2,991 | 2,991 | 8,200 |
| 2018/12/03 | 3,000 | 3,050 | 3,000 | 3,050 | 10,500 |
| 2018/11/30 | 2,962 | 3,030 | 2,955 | 3,010 | 9,100 |
| 2018/11/29 | 2,961 | 2,999 | 2,960 | 2,962 | 8,600 |
| 2018/11/28 | 2,962 | 2,962 | 2,930 | 2,959 | 4,500 |
| 2018/11/27 | 2,905 | 2,935 | 2,895 | 2,930 | 6,100 |
| 2018/11/26 | 2,897 | 2,905 | 2,881 | 2,897 | 6,700 |
| 2018/11/22 | 2,880 | 2,893 | 2,871 | 2,892 | 6,600 |
| 2018/11/21 | 2,899 | 2,899 | 2,850 | 2,873 | 12,700 |
| 2018/11/20 | 2,901 | 2,925 | 2,900 | 2,900 | 9,700 |
| 2018/11/19 | 2,910 | 2,932 | 2,910 | 2,927 | 5,400 |
| 2018/11/16 | 2,916 | 2,932 | 2,903 | 2,915 | 8,800 |
| 2018/11/15 | 2,928 | 2,949 | 2,910 | 2,921 | 6,000 |
| 2018/11/14 | 2,920 | 2,956 | 2,916 | 2,928 | 7,700 |
| 2018/11/13 | 2,970 | 2,970 | 2,912 | 2,927 | 12,100 |
| 2018/11/12 | 2,973 | 2,977 | 2,967 | 2,977 | 4,500 |
| 2018/11/09 | 2,983 | 2,995 | 2,971 | 2,973 | 10,100 |
| 2018/11/08 | 2,980 | 3,010 | 2,980 | 2,985 | 3,800 |
| 2018/11/07 | 2,982 | 3,010 | 2,973 | 2,974 | 5,600 |
| 2018/11/06 | 2,978 | 2,991 | 2,973 | 2,982 | 10,500 |
| 2018/11/05 | 3,015 | 3,040 | 3,000 | 3,000 | 7,800 |
| 2018/11/02 | 3,035 | 3,060 | 3,020 | 3,050 | 8,000 |
| 2018/11/01 | 3,025 | 3,075 | 3,005 | 3,050 | 5,200 |
| 2018/10/31 | 2,950 | 3,040 | 2,950 | 3,040 | 8,100 |
| 2018/10/30 | 2,929 | 2,993 | 2,912 | 2,912 | 25,100 |
| 2018/10/29 | 2,963 | 2,968 | 2,901 | 2,927 | 22,300 |
| 2018/10/26 | 3,000 | 3,045 | 2,892 | 2,963 | 24,600 |
| 2018/10/25 | 3,030 | 3,065 | 3,005 | 3,010 | 23,500 |
| 2018/10/24 | 3,135 | 3,145 | 3,080 | 3,145 | 18,600 |
| 2018/10/23 | 3,220 | 3,220 | 3,130 | 3,130 | 14,700 |
| 2018/10/22 | 3,240 | 3,255 | 3,220 | 3,230 | 7,100 |
| 2018/10/19 | 3,250 | 3,270 | 3,225 | 3,250 | 5,600 |
| 2018/10/18 | 3,255 | 3,280 | 3,235 | 3,250 | 6,800 |
| 2018/10/17 | 3,305 | 3,305 | 3,265 | 3,275 | 3,300 |
| 2018/10/16 | 3,240 | 3,270 | 3,230 | 3,260 | 3,000 |
| 2018/10/15 | 3,285 | 3,285 | 3,235 | 3,240 | 5,200 |
| 2018/10/12 | 3,260 | 3,300 | 3,260 | 3,285 | 6,200 |
| 2018/10/11 | 3,300 | 3,310 | 3,260 | 3,295 | 9,400 |
| 2018/10/10 | 3,350 | 3,365 | 3,325 | 3,330 | 2,400 |
| 2018/10/09 | 3,375 | 3,375 | 3,320 | 3,340 | 6,100 |
| 2018/10/05 | 3,415 | 3,415 | 3,365 | 3,375 | 4,900 |
| 2018/10/04 | 3,390 | 3,415 | 3,370 | 3,400 | 5,100 |
| 2018/10/03 | 3,430 | 3,430 | 3,375 | 3,375 | 3,800 |
| 2018/10/02 | 3,460 | 3,465 | 3,430 | 3,430 | 4,600 |
| 2018/10/01 | 3,495 | 3,500 | 3,460 | 3,460 | 4,000 |
| 2018/09/28 | 3,495 | 3,525 | 3,490 | 3,515 | 3,900 |
| 2018/09/27 | 3,505 | 3,505 | 3,470 | 3,480 | 5,400 |
| 2018/09/26 | 3,450 | 3,505 | 3,450 | 3,505 | 3,800 |
| 2018/09/25 | 3,415 | 3,480 | 3,400 | 3,480 | 7,200 |
| 2018/09/21 | 3,410 | 3,445 | 3,400 | 3,415 | 8,700 |
| 2018/09/20 | 3,445 | 3,455 | 3,365 | 3,450 | 7,700 |
| 2018/09/19 | 3,390 | 3,445 | 3,390 | 3,445 | 10,800 |
| 2018/09/18 | 3,360 | 3,360 | 3,330 | 3,360 | 3,500 |
| 2018/09/14 | 3,350 | 3,390 | 3,325 | 3,360 | 9,300 |
| 2018/09/13 | 3,360 | 3,390 | 3,340 | 3,360 | 5,900 |
| 2018/09/12 | 3,330 | 3,355 | 3,310 | 3,350 | 9,400 |
| 2018/09/11 | 3,360 | 3,360 | 3,330 | 3,340 | 3,400 |
| 2018/09/10 | 3,330 | 3,385 | 3,330 | 3,370 | 2,700 |
| 2018/09/07 | 3,390 | 3,390 | 3,335 | 3,335 | 4,000 |
| 2018/09/06 | 3,420 | 3,420 | 3,340 | 3,365 | 11,100 |
| 2018/09/05 | 3,455 | 3,485 | 3,420 | 3,420 | 6,700 |
| 2018/09/04 | 3,445 | 3,455 | 3,405 | 3,445 | 7,400 |
| 2018/09/03 | 3,415 | 3,440 | 3,410 | 3,430 | 4,700 |
| 2018/08/31 | 3,470 | 3,470 | 3,415 | 3,415 | 5,200 |
| 2018/08/30 | 3,465 | 3,495 | 3,445 | 3,495 | 11,700 |
| 2018/08/29 | 3,430 | 3,460 | 3,430 | 3,460 | 3,400 |
| 2018/08/28 | 3,435 | 3,445 | 3,410 | 3,420 | 5,600 |
| 2018/08/27 | 3,430 | 3,465 | 3,430 | 3,450 | 2,500 |
| 2018/08/24 | 3,480 | 3,480 | 3,420 | 3,430 | 3,700 |
| 2018/08/23 | 3,530 | 3,530 | 3,445 | 3,450 | 6,500 |
| 2018/08/22 | 3,450 | 3,505 | 3,435 | 3,500 | 3,700 |
| 2018/08/21 | 3,500 | 3,515 | 3,430 | 3,430 | 5,600 |
| 2018/08/20 | 3,580 | 3,580 | 3,520 | 3,520 | 3,900 |
| 2018/08/17 | 3,510 | 3,590 | 3,510 | 3,585 | 9,300 |
| 2018/08/16 | 3,590 | 3,590 | 3,510 | 3,530 | 6,900 |
| 2018/08/15 | 3,660 | 3,660 | 3,590 | 3,600 | 4,000 |
| 2018/08/14 | 3,685 | 3,685 | 3,655 | 3,675 | 7,700 |
| 2018/08/13 | 3,685 | 3,685 | 3,655 | 3,655 | 10,000 |
| 2018/08/10 | 3,640 | 3,710 | 3,640 | 3,705 | 14,000 |
| 2018/08/09 | 3,595 | 3,670 | 3,590 | 3,665 | 8,800 |
| 2018/08/08 | 3,575 | 3,610 | 3,560 | 3,605 | 7,600 |
| 2018/08/07 | 3,535 | 3,585 | 3,535 | 3,580 | 5,300 |
| 2018/08/06 | 3,540 | 3,560 | 3,530 | 3,535 | 6,300 |
| 2018/08/03 | 3,570 | 3,570 | 3,550 | 3,560 | 7,900 |
| 2018/08/02 | 3,570 | 3,580 | 3,550 | 3,570 | 7,700 |
| 2018/08/01 | 3,545 | 3,585 | 3,545 | 3,570 | 6,500 |
| 2018/07/31 | 3,580 | 3,580 | 3,535 | 3,550 | 4,700 |
| 2018/07/30 | 3,535 | 3,575 | 3,535 | 3,560 | 11,700 |
| 2018/07/27 | 3,490 | 3,550 | 3,490 | 3,520 | 9,800 |
| 2018/07/26 | 3,505 | 3,755 | 3,485 | 3,490 | 43,600 |
| 2018/07/25 | 3,470 | 3,495 | 3,435 | 3,490 | 7,000 |
| 2018/07/24 | 3,365 | 3,410 | 3,350 | 3,410 | 6,400 |
| 2018/07/23 | 3,345 | 3,385 | 3,335 | 3,345 | 7,100 |
| 2018/07/20 | 3,315 | 3,335 | 3,305 | 3,330 | 5,700 |
| 2018/07/19 | 3,325 | 3,325 | 3,300 | 3,315 | 4,100 |
| 2018/07/18 | 3,310 | 3,350 | 3,310 | 3,325 | 4,500 |
| 2018/07/17 | 3,285 | 3,330 | 3,285 | 3,320 | 7,100 |
| 2018/07/13 | 3,290 | 3,300 | 3,275 | 3,285 | 7,600 |
| 2018/07/12 | 3,325 | 3,335 | 3,280 | 3,300 | 7,500 |
| 2018/07/11 | 3,380 | 3,380 | 3,320 | 3,325 | 7,300 |
| 2018/07/10 | 3,400 | 3,430 | 3,380 | 3,385 | 12,600 |
| 2018/07/09 | 3,330 | 3,410 | 3,310 | 3,395 | 8,400 |
| 2018/07/06 | 3,310 | 3,350 | 3,300 | 3,335 | 9,300 |
| 2018/07/05 | 3,365 | 3,365 | 3,305 | 3,305 | 9,100 |
| 2018/07/04 | 3,365 | 3,375 | 3,360 | 3,370 | 4,400 |
| 2018/07/03 | 3,410 | 3,420 | 3,355 | 3,370 | 9,500 |
| 2018/07/02 | 3,450 | 3,450 | 3,405 | 3,405 | 6,200 |
| 2018/06/29 | 3,465 | 3,485 | 3,425 | 3,455 | 3,800 |
| 2018/06/28 | 3,485 | 3,485 | 3,450 | 3,455 | 3,600 |
| 2018/06/27 | 3,455 | 3,510 | 3,445 | 3,490 | 4,000 |
| 2018/06/26 | 3,445 | 3,470 | 3,410 | 3,460 | 14,200 |
| 2018/06/25 | 3,485 | 3,495 | 3,455 | 3,455 | 9,600 |
| 2018/06/22 | 3,520 | 3,520 | 3,480 | 3,495 | 11,300 |
| 2018/06/21 | 3,530 | 3,535 | 3,520 | 3,530 | 2,800 |
| 2018/06/20 | 3,525 | 3,560 | 3,520 | 3,540 | 7,900 |
| 2018/06/19 | 3,580 | 3,580 | 3,520 | 3,520 | 7,500 |
| 2018/06/18 | 3,580 | 3,580 | 3,555 | 3,565 | 6,900 |
| 2018/06/15 | 3,615 | 3,615 | 3,565 | 3,595 | 10,700 |
| 2018/06/14 | 3,620 | 3,640 | 3,620 | 3,625 | 4,900 |
| 2018/06/13 | 3,635 | 3,650 | 3,610 | 3,650 | 3,100 |
| 2018/06/12 | 3,650 | 3,650 | 3,595 | 3,635 | 4,600 |
| 2018/06/11 | 3,665 | 3,670 | 3,630 | 3,650 | 5,400 |
| 2018/06/08 | 3,665 | 3,695 | 3,665 | 3,695 | 5,900 |
| 2018/06/07 | 3,660 | 3,695 | 3,650 | 3,695 | 8,200 |
| 2018/06/06 | 3,640 | 3,655 | 3,630 | 3,655 | 3,100 |
| 2018/06/05 | 3,680 | 3,680 | 3,650 | 3,670 | 5,700 |
| 2018/06/04 | 3,610 | 3,675 | 3,595 | 3,670 | 9,500 |
| 2018/06/01 | 3,540 | 3,610 | 3,515 | 3,610 | 12,700 |
| 2018/05/31 | 3,575 | 3,575 | 3,495 | 3,540 | 7,700 |
| 2018/05/30 | 3,505 | 3,530 | 3,460 | 3,530 | 10,500 |
| 2018/05/29 | 3,540 | 3,545 | 3,495 | 3,525 | 9,200 |
| 2018/05/28 | 3,535 | 3,570 | 3,495 | 3,565 | 11,100 |
| 2018/05/25 | 3,595 | 3,595 | 3,535 | 3,535 | 9,100 |
| 2018/05/24 | 3,660 | 3,660 | 3,590 | 3,595 | 3,900 |
| 2018/05/23 | 3,655 | 3,655 | 3,615 | 3,645 | 4,800 |
| 2018/05/22 | 3,700 | 3,700 | 3,655 | 3,655 | 5,500 |
| 2018/05/21 | 3,655 | 3,685 | 3,635 | 3,680 | 6,700 |
| 2018/05/18 | 3,675 | 3,675 | 3,640 | 3,655 | 7,600 |
| 2018/05/17 | 3,670 | 3,670 | 3,620 | 3,670 | 9,200 |
| 2018/05/16 | 3,625 | 3,675 | 3,610 | 3,665 | 10,500 |
| 2018/05/15 | 3,600 | 3,630 | 3,560 | 3,625 | 14,200 |
| 2018/05/14 | 3,615 | 3,615 | 3,580 | 3,600 | 5,000 |
| 2018/05/11 | 3,610 | 3,620 | 3,570 | 3,620 | 12,500 |
| 2018/05/10 | 3,620 | 3,620 | 3,570 | 3,610 | 8,100 |
| 2018/05/09 | 3,665 | 3,665 | 3,615 | 3,620 | 10,100 |
| 2018/05/08 | 3,700 | 3,715 | 3,660 | 3,665 | 10,100 |
| 2018/05/07 | 3,760 | 3,760 | 3,695 | 3,700 | 8,900 |
| 2018/05/02 | 3,685 | 3,765 | 3,640 | 3,765 | 21,400 |
| 2018/05/01 | 3,525 | 3,750 | 3,510 | 3,735 | 51,800 |
| 2018/04/27 | 3,605 | 3,685 | 3,380 | 3,540 | 53,100 |
| 2018/04/26 | 3,630 | 3,640 | 3,605 | 3,630 | 8,900 |
| 2018/04/25 | 3,580 | 3,635 | 3,575 | 3,630 | 11,100 |
| 2018/04/24 | 3,540 | 3,590 | 3,540 | 3,590 | 16,000 |
| 2018/04/23 | 3,510 | 3,530 | 3,510 | 3,525 | 4,500 |
| 2018/04/20 | 3,495 | 3,510 | 3,460 | 3,505 | 9,300 |
| 2018/04/19 | 3,430 | 3,495 | 3,425 | 3,495 | 12,300 |
| 2018/04/18 | 3,400 | 3,440 | 3,400 | 3,430 | 20,100 |
| 2018/04/17 | 3,460 | 3,470 | 3,390 | 3,400 | 31,400 |
| 2018/04/16 | 3,495 | 3,495 | 3,450 | 3,465 | 16,000 |
| 2018/04/13 | 3,480 | 3,490 | 3,460 | 3,470 | 13,200 |
| 2018/04/12 | 3,540 | 3,550 | 3,475 | 3,475 | 14,200 |
| 2018/04/11 | 3,520 | 3,540 | 3,480 | 3,540 | 10,600 |
| 2018/04/10 | 3,475 | 3,520 | 3,455 | 3,485 | 17,200 |
| 2018/04/09 | 3,470 | 3,490 | 3,445 | 3,460 | 22,800 |
| 2018/04/06 | 3,585 | 3,585 | 3,485 | 3,485 | 28,200 |
| 2018/04/05 | 3,635 | 3,635 | 3,555 | 3,555 | 18,800 |
| 2018/04/04 | 3,615 | 3,645 | 3,590 | 3,620 | 23,400 |
| 2018/04/03 | 3,540 | 3,590 | 3,505 | 3,575 | 30,200 |
| 2018/04/02 | 3,605 | 3,610 | 3,555 | 3,555 | 24,100 |
| 2018/03/30 | 3,700 | 3,705 | 3,590 | 3,590 | 23,400 |
| 2018/03/29 | 3,755 | 3,785 | 3,650 | 3,685 | 23,500 |
| 2018/03/28 | 3,760 | 3,790 | 3,675 | 3,735 | 40,700 |
| 2018/03/27 | 3,930 | 3,985 | 3,930 | 3,975 | 39,100 |
| 2018/03/26 | 3,945 | 3,960 | 3,920 | 3,935 | 30,100 |
| 2018/03/23 | 4,010 | 4,045 | 3,960 | 3,980 | 28,900 |
| 2018/03/22 | 4,045 | 4,075 | 4,040 | 4,075 | 20,900 |
| 2018/03/20 | 4,030 | 4,055 | 4,015 | 4,045 | 8,400 |
| 2018/03/19 | 4,080 | 4,080 | 4,035 | 4,045 | 15,700 |
| 2018/03/16 | 4,125 | 4,130 | 4,060 | 4,080 | 12,500 |
| 2018/03/15 | 4,070 | 4,115 | 4,060 | 4,115 | 13,500 |
| 2018/03/14 | 4,065 | 4,090 | 4,065 | 4,090 | 5,400 |
| 2018/03/13 | 4,090 | 4,095 | 4,065 | 4,090 | 10,300 |
| 2018/03/12 | 4,110 | 4,115 | 4,060 | 4,070 | 10,000 |
| 2018/03/09 | 4,040 | 4,110 | 4,040 | 4,070 | 9,600 |
| 2018/03/08 | 4,065 | 4,075 | 4,020 | 4,050 | 12,800 |
| 2018/03/07 | 4,080 | 4,105 | 4,050 | 4,060 | 10,400 |
| 2018/03/06 | 4,100 | 4,115 | 4,080 | 4,090 | 8,400 |
| 2018/03/05 | 4,120 | 4,120 | 4,060 | 4,075 | 13,500 |
| 2018/03/02 | 4,105 | 4,140 | 4,105 | 4,120 | 6,900 |
| 2018/03/01 | 4,210 | 4,215 | 4,140 | 4,160 | 13,200 |
| 2018/02/28 | 4,210 | 4,245 | 4,210 | 4,235 | 8,200 |
| 2018/02/27 | 4,245 | 4,255 | 4,190 | 4,205 | 9,300 |
| 2018/02/26 | 4,290 | 4,290 | 4,215 | 4,225 | 10,500 |
| 2018/02/23 | 4,195 | 4,270 | 4,185 | 4,265 | 11,000 |
| 2018/02/22 | 4,175 | 4,180 | 4,115 | 4,180 | 8,800 |
| 2018/02/21 | 4,155 | 4,190 | 4,150 | 4,175 | 9,200 |
| 2018/02/20 | 4,130 | 4,155 | 4,120 | 4,140 | 8,100 |
| 2018/02/19 | 4,190 | 4,190 | 4,125 | 4,155 | 13,800 |
| 2018/02/16 | 4,010 | 4,105 | 4,010 | 4,050 | 8,500 |
| 2018/02/15 | 3,960 | 4,015 | 3,960 | 3,995 | 9,500 |
| 2018/02/14 | 4,020 | 4,030 | 3,920 | 3,935 | 22,300 |
| 2018/02/13 | 4,075 | 4,115 | 4,025 | 4,030 | 15,400 |
| 2018/02/09 | 3,980 | 4,070 | 3,945 | 4,060 | 20,100 |
| 2018/02/08 | 4,095 | 4,145 | 4,070 | 4,075 | 17,300 |
| 2018/02/07 | 4,155 | 4,225 | 4,065 | 4,065 | 32,200 |
| 2018/02/06 | 4,210 | 4,225 | 3,985 | 4,045 | 61,600 |
| 2018/02/05 | 4,315 | 4,365 | 4,310 | 4,340 | 23,800 |
| 2018/02/02 | 4,345 | 4,375 | 4,300 | 4,375 | 18,000 |
| 2018/02/01 | 4,265 | 4,345 | 4,265 | 4,345 | 22,700 |
| 2018/01/31 | 4,285 | 4,295 | 4,255 | 4,260 | 11,300 |
| 2018/01/30 | 4,280 | 4,355 | 4,270 | 4,315 | 24,600 |
| 2018/01/29 | 4,295 | 4,375 | 4,265 | 4,275 | 39,200 |
| 2018/01/26 | 4,180 | 4,295 | 4,180 | 4,260 | 41,800 |
| 2018/01/25 | 4,180 | 4,180 | 4,160 | 4,175 | 10,100 |
| 2018/01/24 | 4,175 | 4,185 | 4,160 | 4,170 | 8,400 |
| 2018/01/23 | 4,190 | 4,200 | 4,165 | 4,175 | 11,100 |
| 2018/01/22 | 4,180 | 4,180 | 4,150 | 4,170 | 9,300 |
| 2018/01/19 | 4,160 | 4,195 | 4,160 | 4,165 | 9,300 |
| 2018/01/18 | 4,215 | 4,240 | 4,165 | 4,165 | 10,000 |
| 2018/01/17 | 4,230 | 4,280 | 4,205 | 4,210 | 16,100 |
| 2018/01/16 | 4,275 | 4,275 | 4,230 | 4,240 | 12,100 |
| 2018/01/15 | 4,280 | 4,285 | 4,260 | 4,270 | 10,900 |
| 2018/01/12 | 4,250 | 4,280 | 4,235 | 4,275 | 19,100 |
| 2018/01/11 | 4,230 | 4,245 | 4,230 | 4,245 | 8,000 |
| 2018/01/10 | 4,230 | 4,245 | 4,230 | 4,240 | 6,600 |
| 2018/01/09 | 4,220 | 4,230 | 4,200 | 4,230 | 8,200 |
| 2018/01/05 | 4,200 | 4,220 | 4,190 | 4,220 | 12,000 |
| 2018/01/04 | 4,180 | 4,200 | 4,175 | 4,200 | 11,800 |