1972 三晃金属工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	2,887	2,896	2,868	2,896	1,800	2,896
2021-04-15	2,875	2,890	2,829	2,886	5,400	2,886
2021-04-14	2,855	2,899	2,830	2,875	6,500	2,875
2021-04-13	2,851	2,905	2,851	2,854	8,400	2,854
2021-04-12	2,846	2,883	2,829	2,851	9,100	2,851
2021-04-09	2,874	2,887	2,838	2,838	11,500	2,838
2021-04-08	2,914	2,922	2,806	2,824	39,800	2,824
2021-04-07	2,887	2,953	2,872	2,949	20,400	2,949
2021-04-06	2,968	3,010	2,895	2,899	19,800	2,899
2021-04-05	2,970	3,020	2,954	2,954	14,600	2,954
2021-04-02	2,985	3,010	2,945	2,970	14,200	2,970
2021-04-01	3,025	3,080	2,957	2,975	25,500	2,975
2021-03-31	3,115	3,135	3,045	3,045	7,900	3,045
2021-03-30	3,065	3,125	3,025	3,125	14,100	3,125
2021-03-29	3,135	3,190	3,115	3,190	22,600	3,190
2021-03-26	3,085	3,155	3,085	3,135	5,100	3,135
2021-03-25	3,115	3,185	3,085	3,100	21,600	3,100
2021-03-24	3,195	3,230	3,080	3,115	18,400	3,115
2021-03-23	3,200	3,205	3,170	3,200	12,000	3,200
2021-03-22	3,195	3,195	3,145	3,185	9,300	3,185
2021-03-19	3,150	3,210	3,125	3,195	15,300	3,195
2021-03-18	3,165	3,170	3,105	3,165	12,300	3,165
2021-03-17	3,140	3,155	3,120	3,155	8,100	3,155
2021-03-16	3,140	3,145	3,115	3,130	5,500	3,130
2021-03-15	3,135	3,175	3,100	3,120	14,100	3,120
2021-03-12	3,100	3,110	3,080	3,095	5,600	3,095
2021-03-11	3,080	3,115	3,080	3,090	4,600	3,090
2021-03-10	3,095	3,125	3,080	3,080	7,100	3,080
2021-03-09	3,075	3,125	3,075	3,110	13,200	3,110
2021-03-08	3,065	3,110	3,060	3,075	13,500	3,075
2021-03-05	3,020	3,060	2,980	3,060	10,500	3,060
2021-03-04	3,015	3,030	2,975	3,030	11,400	3,030
2021-03-03	2,982	3,045	2,982	3,030	6,100	3,030
2021-03-02	2,995	3,050	2,985	2,996	15,400	2,996
2021-03-01	2,994	3,100	2,950	2,993	11,400	2,993
2021-02-26	3,025	3,060	2,970	3,020	19,800	3,020
2021-02-25	3,040	3,095	2,993	3,055	19,900	3,055
2021-02-24	3,100	3,120	3,000	3,000	21,300	3,000
2021-02-22	3,010	3,145	3,010	3,095	23,800	3,095
2021-02-19	3,025	3,025	2,965	2,993	7,500	2,993
2021-02-18	2,983	3,035	2,960	3,000	11,800	3,000
2021-02-17	2,991	3,065	2,991	3,000	12,200	3,000
2021-02-16	3,020	3,025	2,991	2,991	6,200	2,991
2021-02-15	3,020	3,045	2,991	3,020	9,900	3,020
2021-02-12	2,982	3,010	2,943	2,996	20,800	2,996
2021-02-10	2,952	2,968	2,926	2,944	4,800	2,944
2021-02-09	2,976	2,976	2,921	2,926	5,400	2,926
2021-02-08	2,982	3,000	2,938	2,971	9,700	2,971
2021-02-05	2,962	2,965	2,906	2,954	11,500	2,954
2021-02-04	2,991	3,015	2,961	2,961	17,400	2,961
2021-02-03	2,964	3,020	2,937	3,005	31,100	3,005
2021-02-02	2,801	2,954	2,801	2,896	27,800	2,896
2021-02-01	2,772	2,838	2,755	2,808	7,500	2,808
2021-01-29	2,850	2,850	2,755	2,755	17,000	2,755
2021-01-28	2,872	2,878	2,800	2,800	28,500	2,800
2021-01-27	2,864	2,888	2,858	2,869	9,000	2,869
2021-01-26	2,871	2,874	2,860	2,873	1,800	2,873
2021-01-25	2,900	2,904	2,878	2,898	6,400	2,898
2021-01-22	2,832	2,883	2,832	2,854	6,400	2,854
2021-01-21	2,836	2,877	2,807	2,870	8,700	2,870
2021-01-20	2,897	2,929	2,794	2,847	24,500	2,847
2021-01-19	2,979	2,979	2,889	2,895	7,100	2,895
2021-01-18	2,868	3,030	2,861	2,959	27,900	2,959
2021-01-15	2,836	2,912	2,827	2,855	7,800	2,855
2021-01-14	2,910	2,952	2,857	2,876	12,300	2,876
2021-01-13	2,882	2,920	2,857	2,893	16,500	2,893
2021-01-12	2,887	2,887	2,842	2,874	5,400	2,874
2021-01-08	2,845	2,887	2,843	2,887	8,500	2,887
2021-01-07	2,830	2,879	2,821	2,878	12,100	2,878
2021-01-06	2,819	2,836	2,791	2,836	4,300	2,836
2021-01-05	2,833	2,843	2,771	2,785	11,500	2,785
2021-01-04	2,889	2,890	2,817	2,835	10,000	2,835

分割・併合履歴： [2016-09-28]1株→0.1株