1972 三晃金属工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-242,6042,6972,6042,6606,4002,660
2022-06-232,5952,6132,5802,6046,6002,604
2022-06-222,6072,6152,5852,5934,7002,593
2022-06-212,5402,6152,5402,6046,6002,604
2022-06-202,5652,5712,5152,5396,2002,539
2022-06-172,5772,6192,5472,57111,1002,571
2022-06-162,6202,6372,5842,6048,3002,604
2022-06-152,6042,6052,5492,57016,1002,570
2022-06-142,6382,6382,6092,6192,0002,619
2022-06-132,6042,6922,6042,6386,1002,638
2022-06-102,6512,6832,6242,6338,7002,633
2022-06-092,7112,7192,6922,7013,6002,701
2022-06-082,7672,7672,7172,7194,4002,719
2022-06-072,8132,8132,7482,7672,6002,767
2022-06-062,8072,8272,7902,7903,6002,790
2022-06-032,7992,8162,7872,8075,7002,807
2022-06-022,7322,8532,7322,83111,5002,831
2022-06-012,7312,7562,7152,7322,8002,732
2022-05-312,7792,7892,7602,7815,0002,781
2022-05-302,7352,7922,7092,79219,5002,792
2022-05-272,7182,7182,6902,7091,8002,709
2022-05-262,7232,7462,7152,7214,1002,721
2022-05-252,6982,7432,6802,72318,2002,723
2022-05-242,6972,6872,6832,6852,9002,685
2022-05-232,6972,7082,6832,6905,1002,690
2022-05-202,6602,6972,6552,6975,5002,697
2022-05-192,6272,6612,5812,6599,1002,659
2022-05-182,6722,6722,6472,6592,8002,659
2022-05-172,6792,6822,6432,6498,3002,649
2022-05-162,6442,6842,6262,6799,6002,679
2022-05-132,5802,6372,5802,63710,3002,637
2022-05-122,5792,6112,5732,5857,4002,585
2022-05-112,6022,6052,5352,57920,1002,579
2022-05-102,5572,6112,5292,60211,2002,602
2022-05-092,5802,5922,5492,55810,0002,558
2022-05-062,5602,6052,5532,59610,2002,596
2022-05-022,6022,6022,5242,56012,8002,560
2022-04-282,5192,6052,4992,60315,7002,603
2022-04-272,4322,5202,4312,50725,3002,507
2022-04-262,4312,4802,4312,4625,8002,462
2022-04-252,4842,4852,4292,4306,2002,430
2022-04-222,4482,4872,4482,4873,9002,487
2022-04-212,4502,4672,4502,4671,2002,467
2022-04-202,4262,4632,4262,4434,8002,443
2022-04-192,4502,4502,4262,4423,3002,442
2022-04-182,4832,4832,4252,4344,4002,434
2022-04-152,4742,4852,4382,4553,6002,455
2022-04-142,4632,4902,4622,4732,3002,473
2022-04-132,4092,4762,4092,46010,5002,460
2022-04-122,3932,4402,3932,4093,9002,409
2022-04-112,4452,4532,3842,3946,0002,394
2022-04-082,3992,4632,3992,4537,5002,453
2022-04-072,3912,4062,3812,3995,6002,399
2022-04-062,4332,4332,3902,3917,8002,391
2022-04-052,4862,4862,4332,4334,7002,433
2022-04-042,4952,4952,4362,4627,0002,462
2022-04-012,5252,5252,4512,4769,2002,476
2022-03-312,4462,5522,4432,53620,4002,536
2022-03-302,4742,4762,4102,47611,5002,476
2022-03-292,5822,5822,4172,54437,7002,544
2022-03-282,6082,6082,5512,57410,5002,574
2022-03-252,6152,6152,5852,6076,2002,607
2022-03-242,6282,6282,5732,5939,2002,593
2022-03-232,5802,6392,5702,63910,9002,639
2022-03-222,5842,5872,5662,5777,1002,577
2022-03-182,5802,5802,5492,5753,7002,575
2022-03-172,5582,5802,5582,5804,5002,580
2022-03-162,5652,5682,5582,5583,4002,558
2022-03-152,5442,5662,5442,5662,8002,566
2022-03-142,5102,5422,5102,5316,0002,531
2022-03-112,5172,5622,5172,5353,6002,535
2022-03-102,5552,5672,5362,5675,7002,567
2022-03-092,4632,5212,4632,4968,9002,496
2022-03-082,4572,5032,3962,44513,6002,445
2022-03-072,5702,5772,4682,49810,3002,498
2022-03-042,5702,5972,5562,5708,2002,570
2022-03-032,5262,5782,5212,5703,8002,570
2022-03-022,5102,5342,5102,5202,0002,520
2022-03-012,5472,5802,5312,5319,2002,531
2022-02-282,5262,5502,5262,5406,3002,540
2022-02-252,5192,5282,5052,5244,8002,524
2022-02-242,5072,5182,4782,5186,7002,518
2022-02-222,5162,5212,5062,5122,6002,512
2022-02-212,4712,5332,4712,5273,6002,527
2022-02-182,4682,5322,4682,5211,0002,521
2022-02-172,4802,5252,4802,5133,1002,513
2022-02-162,5302,5302,4502,47811,9002,478
2022-02-152,5322,5322,4902,4903,4002,490
2022-02-142,5412,5412,5252,5322,5002,532
2022-02-102,5352,5452,5252,5414,2002,541
2022-02-092,5072,5292,5002,5292,9002,529
2022-02-082,5142,5142,4972,5073,1002,507
2022-02-072,4862,5092,4702,4924,3002,492
2022-02-042,4772,4822,4542,4803,7002,480
2022-02-032,4822,4902,4672,4675,1002,467
2022-02-022,4822,4982,4812,4884,9002,488
2022-02-012,4912,4942,4612,4795,0002,479
2022-01-312,5102,5202,4732,50615,6002,506
2022-01-282,3052,5302,3052,51031,0002,510
2022-01-272,3962,3962,3042,3048,1002,304
2022-01-262,3492,3962,3402,3963,2002,396
2022-01-252,3592,3592,3462,3491,1002,349
2022-01-242,3512,3932,3512,3591,5002,359
2022-01-212,3512,3652,3502,3512,9002,351
2022-01-202,3762,3932,3602,3624,2002,362
2022-01-192,3972,3982,3562,3567,9002,356
2022-01-182,4042,4312,3982,3981,4002,398
2022-01-172,4422,4422,3962,3972,8002,397
2022-01-142,4362,4502,4122,4424,3002,442
2022-01-132,4152,4422,4152,4292,4002,429
2022-01-122,4002,4422,4002,4296,4002,429
2022-01-112,3822,4012,3762,4012,7002,401
2022-01-072,4352,4352,3602,3716,8002,371
2022-01-062,4402,4402,3872,3873,1002,387
2022-01-052,4522,4522,4222,4404,0002,440
2022-01-042,4472,4502,4402,4501,5002,450

分割・併合履歴 : [2016-09-28]1株→0.1株