1972 三晃金属工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 245 | 250 | 244 | 246 | 110,000 | 2,460 |
| 2006-12-28 | 254 | 254 | 245 | 248 | 115,000 | 2,480 |
| 2006-12-27 | 256 | 261 | 246 | 250 | 672,000 | 2,500 |
| 2006-12-26 | 253 | 253 | 237 | 248 | 319,000 | 2,480 |
| 2006-12-25 | 256 | 259 | 245 | 249 | 229,000 | 2,490 |
| 2006-12-22 | 257 | 270 | 250 | 255 | 1,022,000 | 2,550 |
| 2006-12-21 | 265 | 288 | 262 | 262 | 3,049,000 | 2,620 |
| 2006-12-20 | 223 | 258 | 223 | 255 | 1,464,000 | 2,550 |
| 2006-12-19 | 216 | 224 | 212 | 222 | 224,000 | 2,220 |
| 2006-12-18 | 223 | 223 | 218 | 220 | 48,000 | 2,200 |
| 2006-12-15 | 221 | 223 | 219 | 223 | 105,000 | 2,230 |
| 2006-12-14 | 216 | 226 | 216 | 225 | 194,000 | 2,250 |
| 2006-12-13 | 211 | 216 | 211 | 216 | 74,000 | 2,160 |
| 2006-12-12 | 214 | 214 | 210 | 213 | 94,000 | 2,130 |
| 2006-12-11 | 207 | 212 | 207 | 210 | 46,000 | 2,100 |
| 2006-12-08 | 209 | 209 | 207 | 209 | 61,000 | 2,090 |
| 2006-12-07 | 208 | 209 | 208 | 209 | 22,000 | 2,090 |
| 2006-12-06 | 205 | 209 | 205 | 208 | 39,000 | 2,080 |
| 2006-12-05 | 206 | 207 | 204 | 205 | 49,000 | 2,050 |
| 2006-12-04 | 204 | 206 | 203 | 205 | 56,000 | 2,050 |
| 2006-12-01 | 212 | 212 | 207 | 209 | 40,000 | 2,090 |
| 2006-11-30 | 208 | 209 | 207 | 208 | 35,000 | 2,080 |
| 2006-11-29 | 204 | 206 | 204 | 205 | 23,000 | 2,050 |
| 2006-11-28 | 200 | 203 | 200 | 202 | 58,000 | 2,020 |
| 2006-11-27 | 196 | 202 | 196 | 202 | 36,000 | 2,020 |
| 2006-11-24 | 204 | 204 | 197 | 202 | 45,000 | 2,020 |
| 2006-11-22 | 200 | 201 | 196 | 201 | 35,000 | 2,010 |
| 2006-11-21 | 206 | 206 | 195 | 195 | 49,000 | 1,950 |
| 2006-11-20 | 203 | 203 | 195 | 196 | 58,000 | 1,960 |
| 2006-11-17 | 205 | 205 | 203 | 203 | 28,000 | 2,030 |
| 2006-11-16 | 208 | 211 | 207 | 207 | 32,000 | 2,070 |
| 2006-11-15 | 208 | 211 | 206 | 206 | 28,000 | 2,060 |
| 2006-11-14 | 202 | 211 | 202 | 207 | 44,000 | 2,070 |
| 2006-11-13 | 210 | 210 | 202 | 204 | 23,000 | 2,040 |
| 2006-11-10 | 210 | 211 | 207 | 207 | 23,000 | 2,070 |
| 2006-11-09 | 217 | 217 | 210 | 210 | 51,000 | 2,100 |
| 2006-11-08 | 218 | 218 | 211 | 212 | 33,000 | 2,120 |
| 2006-11-07 | 218 | 218 | 213 | 216 | 173,000 | 2,160 |
| 2006-11-06 | 220 | 220 | 215 | 218 | 26,000 | 2,180 |
| 2006-11-02 | 223 | 223 | 218 | 221 | 29,000 | 2,210 |
| 2006-11-01 | 223 | 223 | 220 | 220 | 59,000 | 2,200 |
| 2006-10-31 | 220 | 227 | 219 | 220 | 47,000 | 2,200 |
| 2006-10-30 | 225 | 225 | 220 | 220 | 60,000 | 2,200 |
| 2006-10-27 | 230 | 239 | 228 | 230 | 185,000 | 2,300 |
| 2006-10-26 | 227 | 229 | 227 | 228 | 27,000 | 2,280 |
| 2006-10-25 | 228 | 229 | 226 | 226 | 46,000 | 2,260 |
| 2006-10-24 | 228 | 231 | 227 | 230 | 30,000 | 2,300 |
| 2006-10-23 | 226 | 229 | 226 | 229 | 43,000 | 2,290 |
| 2006-10-20 | 227 | 230 | 227 | 230 | 27,000 | 2,300 |
| 2006-10-19 | 230 | 230 | 227 | 229 | 46,000 | 2,290 |
| 2006-10-18 | 228 | 228 | 226 | 227 | 23,000 | 2,270 |
| 2006-10-17 | 231 | 231 | 227 | 227 | 14,000 | 2,270 |
| 2006-10-16 | 226 | 230 | 225 | 230 | 28,000 | 2,300 |
| 2006-10-13 | 225 | 226 | 220 | 225 | 45,000 | 2,250 |
| 2006-10-12 | 216 | 222 | 216 | 222 | 38,000 | 2,220 |
| 2006-10-11 | 225 | 225 | 220 | 220 | 51,000 | 2,200 |
| 2006-10-10 | 226 | 226 | 220 | 225 | 67,000 | 2,250 |
| 2006-10-06 | 229 | 231 | 225 | 231 | 86,000 | 2,310 |
| 2006-10-05 | 234 | 235 | 230 | 231 | 80,000 | 2,310 |
| 2006-10-04 | 235 | 239 | 230 | 232 | 114,000 | 2,320 |
| 2006-10-03 | 239 | 239 | 234 | 238 | 122,000 | 2,380 |
| 2006-10-02 | 245 | 245 | 237 | 238 | 277,000 | 2,380 |
| 2006-09-29 | 213 | 250 | 213 | 250 | 205,000 | 2,500 |
| 2006-09-28 | 215 | 217 | 215 | 215 | 30,000 | 2,150 |
| 2006-09-27 | 210 | 215 | 210 | 215 | 19,000 | 2,150 |
| 2006-09-26 | 216 | 216 | 210 | 211 | 19,000 | 2,110 |
| 2006-09-25 | 211 | 211 | 210 | 211 | 13,000 | 2,110 |
| 2006-09-22 | 208 | 210 | 208 | 210 | 24,000 | 2,100 |
| 2006-09-21 | 210 | 213 | 207 | 212 | 28,000 | 2,120 |
| 2006-09-20 | 215 | 215 | 206 | 207 | 41,000 | 2,070 |
| 2006-09-19 | 211 | 211 | 210 | 210 | 36,000 | 2,100 |
| 2006-09-15 | 210 | 212 | 210 | 210 | 22,000 | 2,100 |
| 2006-09-14 | 212 | 213 | 207 | 208 | 89,000 | 2,080 |
| 2006-09-13 | 227 | 227 | 215 | 217 | 35,000 | 2,170 |
| 2006-09-12 | 227 | 227 | 223 | 224 | 39,000 | 2,240 |
| 2006-09-11 | 233 | 233 | 228 | 228 | 16,000 | 2,280 |
| 2006-09-08 | 223 | 234 | 223 | 231 | 67,000 | 2,310 |
| 2006-09-07 | 229 | 229 | 227 | 228 | 30,000 | 2,280 |
| 2006-09-06 | 233 | 233 | 229 | 229 | 37,000 | 2,290 |
| 2006-09-05 | 230 | 230 | 228 | 230 | 19,000 | 2,300 |
| 2006-09-04 | 233 | 233 | 229 | 230 | 31,000 | 2,300 |
| 2006-09-01 | 231 | 231 | 230 | 231 | 13,000 | 2,310 |
| 2006-08-31 | 231 | 232 | 227 | 227 | 28,000 | 2,270 |
| 2006-08-30 | 234 | 234 | 224 | 230 | 16,000 | 2,300 |
| 2006-08-29 | 224 | 230 | 224 | 229 | 33,000 | 2,290 |
| 2006-08-28 | 228 | 230 | 227 | 228 | 16,000 | 2,280 |
| 2006-08-25 | 234 | 235 | 231 | 233 | 26,000 | 2,330 |
| 2006-08-24 | 232 | 234 | 229 | 234 | 29,000 | 2,340 |
| 2006-08-23 | 236 | 236 | 232 | 233 | 16,000 | 2,330 |
| 2006-08-22 | 232 | 234 | 228 | 234 | 22,000 | 2,340 |
| 2006-08-21 | 232 | 234 | 227 | 227 | 54,000 | 2,270 |
| 2006-08-18 | 229 | 234 | 229 | 233 | 30,000 | 2,330 |
| 2006-08-17 | 236 | 236 | 230 | 234 | 39,000 | 2,340 |
| 2006-08-16 | 230 | 234 | 229 | 233 | 38,000 | 2,330 |
| 2006-08-15 | 226 | 229 | 225 | 229 | 22,000 | 2,290 |
| 2006-08-14 | 221 | 229 | 221 | 226 | 53,000 | 2,260 |
| 2006-08-11 | 223 | 224 | 222 | 224 | 25,000 | 2,240 |
| 2006-08-10 | 219 | 224 | 219 | 223 | 22,000 | 2,230 |
| 2006-08-09 | 220 | 220 | 217 | 219 | 36,000 | 2,190 |
| 2006-08-08 | 217 | 224 | 217 | 224 | 38,000 | 2,240 |
| 2006-08-07 | 219 | 219 | 216 | 217 | 9,000 | 2,170 |
| 2006-08-04 | 223 | 225 | 221 | 225 | 30,000 | 2,250 |
| 2006-08-03 | 223 | 223 | 219 | 219 | 39,000 | 2,190 |
| 2006-08-02 | 214 | 220 | 214 | 220 | 33,000 | 2,200 |
| 2006-08-01 | 216 | 218 | 214 | 214 | 40,000 | 2,140 |
| 2006-07-31 | 213 | 215 | 211 | 211 | 29,000 | 2,110 |
| 2006-07-28 | 205 | 206 | 200 | 205 | 15,000 | 2,050 |
| 2006-07-27 | 198 | 203 | 198 | 200 | 41,000 | 2,000 |
| 2006-07-26 | 205 | 205 | 203 | 203 | 11,000 | 2,030 |
| 2006-07-25 | 212 | 212 | 204 | 205 | 26,000 | 2,050 |
| 2006-07-24 | 203 | 210 | 200 | 202 | 32,000 | 2,020 |
| 2006-07-21 | 202 | 205 | 202 | 202 | 28,000 | 2,020 |
| 2006-07-20 | 201 | 209 | 200 | 207 | 68,000 | 2,070 |
| 2006-07-19 | 202 | 205 | 191 | 193 | 83,000 | 1,930 |
| 2006-07-18 | 206 | 211 | 205 | 206 | 54,000 | 2,060 |
| 2006-07-14 | 218 | 222 | 216 | 216 | 50,000 | 2,160 |
| 2006-07-13 | 228 | 228 | 219 | 220 | 29,000 | 2,200 |
| 2006-07-12 | 228 | 228 | 220 | 226 | 33,000 | 2,260 |
| 2006-07-11 | 229 | 232 | 227 | 231 | 36,000 | 2,310 |
| 2006-07-10 | 229 | 230 | 220 | 229 | 89,000 | 2,290 |
| 2006-07-07 | 232 | 235 | 230 | 234 | 118,000 | 2,340 |
| 2006-07-06 | 231 | 231 | 227 | 230 | 27,000 | 2,300 |
| 2006-07-05 | 232 | 234 | 228 | 228 | 65,000 | 2,280 |
| 2006-07-04 | 236 | 236 | 229 | 230 | 50,000 | 2,300 |
| 2006-07-03 | 228 | 237 | 228 | 235 | 38,000 | 2,350 |
| 2006-06-30 | 223 | 230 | 223 | 225 | 82,000 | 2,250 |
| 2006-06-29 | 218 | 228 | 218 | 218 | 96,000 | 2,180 |
| 2006-06-28 | 218 | 221 | 216 | 221 | 47,000 | 2,210 |
| 2006-06-27 | 219 | 222 | 218 | 222 | 52,000 | 2,220 |
| 2006-06-26 | 218 | 218 | 215 | 218 | 56,000 | 2,180 |
| 2006-06-23 | 216 | 216 | 214 | 215 | 28,000 | 2,150 |
| 2006-06-22 | 217 | 218 | 214 | 215 | 55,000 | 2,150 |
| 2006-06-21 | 216 | 216 | 210 | 212 | 35,000 | 2,120 |
| 2006-06-20 | 218 | 218 | 213 | 213 | 34,000 | 2,130 |
| 2006-06-19 | 212 | 216 | 212 | 216 | 53,000 | 2,160 |
| 2006-06-16 | 214 | 216 | 211 | 212 | 84,000 | 2,120 |
| 2006-06-15 | 204 | 207 | 202 | 207 | 67,000 | 2,070 |
| 2006-06-14 | 200 | 200 | 195 | 199 | 85,000 | 1,990 |
| 2006-06-13 | 203 | 213 | 196 | 196 | 256,000 | 1,960 |
| 2006-06-12 | 194 | 204 | 189 | 198 | 235,000 | 1,980 |
| 2006-06-09 | 193 | 196 | 180 | 194 | 456,000 | 1,940 |
| 2006-06-08 | 210 | 210 | 191 | 195 | 224,000 | 1,950 |
| 2006-06-07 | 221 | 221 | 210 | 214 | 81,000 | 2,140 |
| 2006-06-06 | 228 | 228 | 220 | 221 | 67,000 | 2,210 |
| 2006-06-05 | 233 | 233 | 225 | 229 | 82,000 | 2,290 |
| 2006-06-02 | 229 | 230 | 211 | 230 | 237,000 | 2,300 |
| 2006-06-01 | 251 | 251 | 233 | 235 | 75,000 | 2,350 |
| 2006-05-31 | 244 | 245 | 243 | 243 | 49,000 | 2,430 |
| 2006-05-30 | 254 | 254 | 249 | 249 | 47,000 | 2,490 |
| 2006-05-29 | 265 | 265 | 253 | 255 | 36,000 | 2,550 |
| 2006-05-26 | 257 | 259 | 253 | 256 | 26,000 | 2,560 |
| 2006-05-25 | 260 | 260 | 250 | 253 | 46,000 | 2,530 |
| 2006-05-24 | 258 | 259 | 252 | 255 | 37,000 | 2,550 |
| 2006-05-23 | 255 | 259 | 253 | 255 | 29,000 | 2,550 |
| 2006-05-22 | 270 | 270 | 260 | 260 | 84,000 | 2,600 |
| 2006-05-19 | 260 | 261 | 256 | 260 | 34,000 | 2,600 |
| 2006-05-18 | 248 | 258 | 248 | 258 | 29,000 | 2,580 |
| 2006-05-17 | 261 | 261 | 251 | 261 | 67,000 | 2,610 |
| 2006-05-16 | 269 | 269 | 256 | 256 | 65,000 | 2,560 |
| 2006-05-15 | 266 | 266 | 262 | 262 | 34,000 | 2,620 |
| 2006-05-12 | 265 | 265 | 262 | 263 | 118,000 | 2,630 |
| 2006-05-11 | 265 | 269 | 264 | 265 | 25,000 | 2,650 |
| 2006-05-10 | 271 | 272 | 268 | 268 | 30,000 | 2,680 |
| 2006-05-09 | 272 | 273 | 270 | 271 | 39,000 | 2,710 |
| 2006-05-08 | 272 | 276 | 269 | 270 | 84,000 | 2,700 |
| 2006-05-02 | 275 | 275 | 271 | 271 | 50,000 | 2,710 |
| 2006-05-01 | 275 | 275 | 271 | 274 | 13,000 | 2,740 |
| 2006-04-28 | 268 | 272 | 267 | 270 | 49,000 | 2,700 |
| 2006-04-27 | 275 | 275 | 269 | 269 | 78,000 | 2,690 |
| 2006-04-26 | 275 | 277 | 272 | 275 | 141,000 | 2,750 |
| 2006-04-25 | 278 | 278 | 267 | 273 | 86,000 | 2,730 |
| 2006-04-24 | 272 | 277 | 269 | 269 | 159,000 | 2,690 |
| 2006-04-21 | 280 | 285 | 267 | 267 | 366,000 | 2,670 |
| 2006-04-20 | 281 | 281 | 274 | 275 | 41,000 | 2,750 |
| 2006-04-19 | 282 | 285 | 276 | 278 | 80,000 | 2,780 |
| 2006-04-18 | 282 | 282 | 275 | 280 | 44,000 | 2,800 |
| 2006-04-17 | 284 | 284 | 277 | 277 | 60,000 | 2,770 |
| 2006-04-14 | 285 | 285 | 280 | 284 | 30,000 | 2,840 |
| 2006-04-13 | 287 | 289 | 282 | 282 | 63,000 | 2,820 |
| 2006-04-12 | 288 | 288 | 281 | 281 | 79,000 | 2,810 |
| 2006-04-11 | 289 | 290 | 286 | 286 | 58,000 | 2,860 |
| 2006-04-10 | 287 | 289 | 285 | 288 | 86,000 | 2,880 |
| 2006-04-07 | 288 | 289 | 285 | 288 | 79,000 | 2,880 |
| 2006-04-06 | 289 | 289 | 282 | 287 | 72,000 | 2,870 |
| 2006-04-05 | 290 | 293 | 280 | 280 | 110,000 | 2,800 |
| 2006-04-04 | 289 | 289 | 285 | 287 | 83,000 | 2,870 |
| 2006-04-03 | 290 | 290 | 285 | 289 | 182,000 | 2,890 |
| 2006-03-31 | 288 | 288 | 281 | 283 | 112,000 | 2,830 |
| 2006-03-30 | 284 | 284 | 277 | 279 | 142,000 | 2,790 |
| 2006-03-29 | 267 | 282 | 267 | 281 | 103,000 | 2,810 |
| 2006-03-28 | 267 | 271 | 265 | 267 | 37,000 | 2,670 |
| 2006-03-27 | 274 | 274 | 267 | 268 | 24,000 | 2,680 |
| 2006-03-24 | 270 | 272 | 268 | 268 | 83,000 | 2,680 |
| 2006-03-23 | 271 | 271 | 268 | 270 | 59,000 | 2,700 |
| 2006-03-22 | 269 | 270 | 267 | 269 | 97,000 | 2,690 |
| 2006-03-20 | 265 | 267 | 264 | 267 | 55,000 | 2,670 |
| 2006-03-17 | 259 | 263 | 259 | 263 | 60,000 | 2,630 |
| 2006-03-16 | 265 | 265 | 260 | 262 | 40,000 | 2,620 |
| 2006-03-15 | 262 | 263 | 260 | 261 | 27,000 | 2,610 |
| 2006-03-14 | 265 | 265 | 259 | 262 | 86,000 | 2,620 |
| 2006-03-13 | 267 | 267 | 261 | 263 | 74,000 | 2,630 |
| 2006-03-10 | 260 | 261 | 256 | 258 | 106,000 | 2,580 |
| 2006-03-09 | 250 | 262 | 250 | 259 | 43,000 | 2,590 |
| 2006-03-08 | 252 | 263 | 243 | 251 | 62,000 | 2,510 |
| 2006-03-07 | 252 | 252 | 248 | 248 | 27,000 | 2,480 |
| 2006-03-06 | 248 | 250 | 247 | 247 | 37,000 | 2,470 |
| 2006-03-03 | 248 | 253 | 246 | 250 | 85,000 | 2,500 |
| 2006-03-02 | 258 | 264 | 253 | 253 | 105,000 | 2,530 |
| 2006-03-01 | 258 | 262 | 255 | 256 | 117,000 | 2,560 |
| 2006-02-28 | 265 | 267 | 262 | 263 | 77,000 | 2,630 |
| 2006-02-27 | 265 | 270 | 264 | 264 | 92,000 | 2,640 |
| 2006-02-24 | 265 | 265 | 258 | 264 | 52,000 | 2,640 |
| 2006-02-23 | 264 | 264 | 256 | 258 | 90,000 | 2,580 |
| 2006-02-22 | 249 | 254 | 248 | 250 | 104,000 | 2,500 |
| 2006-02-21 | 236 | 250 | 236 | 249 | 96,000 | 2,490 |
| 2006-02-20 | 262 | 262 | 240 | 241 | 174,000 | 2,410 |
| 2006-02-17 | 271 | 273 | 255 | 263 | 122,000 | 2,630 |
| 2006-02-16 | 270 | 270 | 267 | 268 | 33,000 | 2,680 |
| 2006-02-15 | 275 | 275 | 269 | 269 | 67,000 | 2,690 |
| 2006-02-14 | 266 | 268 | 253 | 265 | 111,000 | 2,650 |
| 2006-02-13 | 279 | 279 | 262 | 264 | 139,000 | 2,640 |
| 2006-02-10 | 289 | 294 | 270 | 278 | 315,000 | 2,780 |
| 2006-02-09 | 291 | 292 | 284 | 284 | 122,000 | 2,840 |
| 2006-02-08 | 291 | 291 | 285 | 286 | 85,000 | 2,860 |
| 2006-02-07 | 289 | 293 | 285 | 293 | 140,000 | 2,930 |
| 2006-02-06 | 291 | 292 | 285 | 285 | 107,000 | 2,850 |
| 2006-02-03 | 290 | 291 | 271 | 288 | 146,000 | 2,880 |
| 2006-02-02 | 288 | 293 | 288 | 291 | 98,000 | 2,910 |
| 2006-02-01 | 296 | 297 | 286 | 286 | 105,000 | 2,860 |
| 2006-01-31 | 286 | 297 | 283 | 292 | 188,000 | 2,920 |
| 2006-01-30 | 285 | 290 | 285 | 286 | 123,000 | 2,860 |
| 2006-01-27 | 279 | 285 | 277 | 282 | 143,000 | 2,820 |
| 2006-01-26 | 273 | 276 | 272 | 276 | 61,000 | 2,760 |
| 2006-01-25 | 267 | 273 | 263 | 271 | 86,000 | 2,710 |
| 2006-01-24 | 269 | 269 | 260 | 260 | 68,000 | 2,600 |
| 2006-01-23 | 264 | 265 | 249 | 249 | 141,000 | 2,490 |
| 2006-01-20 | 279 | 279 | 264 | 269 | 185,000 | 2,690 |
| 2006-01-19 | 254 | 275 | 254 | 270 | 246,000 | 2,700 |
| 2006-01-18 | 276 | 283 | 241 | 260 | 385,000 | 2,600 |
| 2006-01-17 | 297 | 299 | 286 | 286 | 173,000 | 2,860 |
| 2006-01-16 | 302 | 302 | 297 | 297 | 185,000 | 2,970 |
| 2006-01-13 | 297 | 303 | 296 | 300 | 189,000 | 3,000 |
| 2006-01-12 | 305 | 305 | 295 | 300 | 233,000 | 3,000 |
| 2006-01-11 | 299 | 305 | 292 | 302 | 370,000 | 3,020 |
| 2006-01-10 | 304 | 305 | 297 | 298 | 411,000 | 2,980 |
| 2006-01-06 | 292 | 299 | 289 | 299 | 547,000 | 2,990 |
| 2006-01-05 | 285 | 294 | 284 | 291 | 339,000 | 2,910 |
| 2006-01-04 | 284 | 284 | 281 | 283 | 43,000 | 2,830 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
