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
2021-04-162,8872,8962,8682,8961,8002,896
2021-04-152,8752,8902,8292,8865,4002,886
2021-04-142,8552,8992,8302,8756,5002,875
2021-04-132,8512,9052,8512,8548,4002,854
2021-04-122,8462,8832,8292,8519,1002,851
2021-04-092,8742,8872,8382,83811,5002,838
2021-04-082,9142,9222,8062,82439,8002,824
2021-04-072,8872,9532,8722,94920,4002,949
2021-04-062,9683,0102,8952,89919,8002,899
2021-04-052,9703,0202,9542,95414,6002,954
2021-04-022,9853,0102,9452,97014,2002,970
2021-04-013,0253,0802,9572,97525,5002,975
2021-03-313,1153,1353,0453,0457,9003,045
2021-03-303,0653,1253,0253,12514,1003,125
2021-03-293,1353,1903,1153,19022,6003,190
2021-03-263,0853,1553,0853,1355,1003,135
2021-03-253,1153,1853,0853,10021,6003,100
2021-03-243,1953,2303,0803,11518,4003,115
2021-03-233,2003,2053,1703,20012,0003,200
2021-03-223,1953,1953,1453,1859,3003,185
2021-03-193,1503,2103,1253,19515,3003,195
2021-03-183,1653,1703,1053,16512,3003,165
2021-03-173,1403,1553,1203,1558,1003,155
2021-03-163,1403,1453,1153,1305,5003,130
2021-03-153,1353,1753,1003,12014,1003,120
2021-03-123,1003,1103,0803,0955,6003,095
2021-03-113,0803,1153,0803,0904,6003,090
2021-03-103,0953,1253,0803,0807,1003,080
2021-03-093,0753,1253,0753,11013,2003,110
2021-03-083,0653,1103,0603,07513,5003,075
2021-03-053,0203,0602,9803,06010,5003,060
2021-03-043,0153,0302,9753,03011,4003,030
2021-03-032,9823,0452,9823,0306,1003,030
2021-03-022,9953,0502,9852,99615,4002,996
2021-03-012,9943,1002,9502,99311,4002,993
2021-02-263,0253,0602,9703,02019,8003,020
2021-02-253,0403,0952,9933,05519,9003,055
2021-02-243,1003,1203,0003,00021,3003,000
2021-02-223,0103,1453,0103,09523,8003,095
2021-02-193,0253,0252,9652,9937,5002,993
2021-02-182,9833,0352,9603,00011,8003,000
2021-02-172,9913,0652,9913,00012,2003,000
2021-02-163,0203,0252,9912,9916,2002,991
2021-02-153,0203,0452,9913,0209,9003,020
2021-02-122,9823,0102,9432,99620,8002,996
2021-02-102,9522,9682,9262,9444,8002,944
2021-02-092,9762,9762,9212,9265,4002,926
2021-02-082,9823,0002,9382,9719,7002,971
2021-02-052,9622,9652,9062,95411,5002,954
2021-02-042,9913,0152,9612,96117,4002,961
2021-02-032,9643,0202,9373,00531,1003,005
2021-02-022,8012,9542,8012,89627,8002,896
2021-02-012,7722,8382,7552,8087,5002,808
2021-01-292,8502,8502,7552,75517,0002,755
2021-01-282,8722,8782,8002,80028,5002,800
2021-01-272,8642,8882,8582,8699,0002,869
2021-01-262,8712,8742,8602,8731,8002,873
2021-01-252,9002,9042,8782,8986,4002,898
2021-01-222,8322,8832,8322,8546,4002,854
2021-01-212,8362,8772,8072,8708,7002,870
2021-01-202,8972,9292,7942,84724,5002,847
2021-01-192,9792,9792,8892,8957,1002,895
2021-01-182,8683,0302,8612,95927,9002,959
2021-01-152,8362,9122,8272,8557,8002,855
2021-01-142,9102,9522,8572,87612,3002,876
2021-01-132,8822,9202,8572,89316,5002,893
2021-01-122,8872,8872,8422,8745,4002,874
2021-01-082,8452,8872,8432,8878,5002,887
2021-01-072,8302,8792,8212,87812,1002,878
2021-01-062,8192,8362,7912,8364,3002,836
2021-01-052,8332,8432,7712,78511,5002,785
2021-01-042,8892,8902,8172,83510,0002,835

分割・併合履歴 : [2016-09-28]1株→0.1株