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
2021-01-25	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