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
2021-09-242,2442,2622,2292,24410,8002,244
2021-09-222,3192,3192,2402,24013,1002,240
2021-09-212,2572,3142,2572,3108,7002,310
2021-09-172,3222,3222,2812,2957,9002,295
2021-09-162,3292,3292,2892,3087,4002,308
2021-09-152,3012,3342,2992,3177,6002,317
2021-09-142,3372,3372,3112,33512,7002,335
2021-09-132,3142,3242,3012,3245,5002,324
2021-09-102,3312,3312,2922,3097,1002,309
2021-09-092,3152,3192,2812,2817,3002,281
2021-09-082,2692,3182,2692,31312,9002,313
2021-09-072,2672,2852,2322,2669,9002,266
2021-09-062,3102,3152,2662,2749,0002,274
2021-09-032,3092,3262,2752,2998,7002,299
2021-09-022,3022,3112,2642,2666,5002,266
2021-09-012,3492,3492,3212,3224,9002,322
2021-08-312,3142,3582,3012,3287,7002,328
2021-08-302,2652,3002,2402,3008,0002,300
2021-08-272,2202,2682,2202,2685,7002,268
2021-08-262,2262,2432,1972,2436,8002,243
2021-08-252,2402,2532,2202,2274,7002,227
2021-08-242,1482,2342,1462,23010,4002,230
2021-08-232,1362,1972,1142,14810,9002,148
2021-08-202,1172,1312,1132,1188,2002,118
2021-08-192,1432,1492,1162,11712,0002,117
2021-08-182,1572,1672,1352,14510,2002,145
2021-08-172,2052,2202,1692,17012,4002,170
2021-08-162,2152,2152,2032,2056,2002,205
2021-08-132,2452,2452,2102,2117,8002,211
2021-08-122,2402,2502,2242,2243,3002,224
2021-08-112,2172,2482,2172,24014,4002,240
2021-08-102,2812,2812,2002,21520,7002,215
2021-08-062,2882,3002,2802,2841,7002,284
2021-08-052,3002,3432,2752,28313,5002,283
2021-08-042,3312,3322,3012,3018,3002,301
2021-08-032,3602,3692,3312,33110,5002,331
2021-08-022,3562,3802,3562,3703,9002,370
2021-07-302,3982,3982,3582,35811,8002,358
2021-07-292,4012,4152,3982,4085,6002,408
2021-07-282,4202,4202,4002,4062,5002,406
2021-07-272,4182,4212,4102,4113,8002,411
2021-07-262,4232,4322,4222,4324,5002,432
2021-07-212,4222,4232,4002,4046,9002,404
2021-07-202,4082,4082,3942,4005,1002,400
2021-07-192,4162,4222,4002,4105,4002,410
2021-07-162,4082,4252,4032,4163,9002,416
2021-07-152,4112,4162,3902,4085,0002,408
2021-07-142,4122,4272,4102,4113,7002,411
2021-07-132,4052,4272,3762,42114,1002,421
2021-07-122,3942,4042,3592,3758,5002,375
2021-07-092,3612,3682,3312,34915,3002,349
2021-07-082,4052,4052,3712,3714,2002,371
2021-07-072,3842,4132,3812,4037,0002,403
2021-07-062,3812,3862,3732,3842,7002,384
2021-07-052,4042,4042,3632,3636,1002,363
2021-07-022,3382,3812,3382,3725,1002,372
2021-07-012,3882,3912,3282,33319,9002,333
2021-06-302,4142,4332,3812,3816,3002,381
2021-06-292,4032,4152,3852,4158,4002,415
2021-06-282,4102,4172,3952,4016,2002,401
2021-06-252,3852,4152,3762,4088,4002,408
2021-06-242,3792,4022,3792,3812,9002,381
2021-06-232,4022,4132,3852,4017,6002,401
2021-06-222,4192,4192,3852,4027,5002,402
2021-06-212,4092,4092,3512,36714,8002,367
2021-06-182,3842,4142,3692,40920,5002,409
2021-06-172,4222,4302,3952,3957,9002,395
2021-06-162,4012,4402,3942,4365,7002,436
2021-06-152,4132,4132,4012,4013,1002,401
2021-06-142,4452,4452,3772,41513,2002,415
2021-06-112,4802,4832,4022,40321,2002,403
2021-06-102,5152,5292,4802,4808,7002,480
2021-06-092,5432,5472,5042,5126,7002,512
2021-06-082,5312,5522,5012,5296,8002,529
2021-06-072,5742,5762,4952,50817,7002,508
2021-06-042,4382,5542,4312,52935,9002,529
2021-06-032,4362,4602,4202,4389,3002,438
2021-06-022,4432,4542,4242,4367,5002,436
2021-06-012,3962,4302,3702,43011,4002,430
2021-05-312,4242,4252,3932,3968,4002,396
2021-05-282,3732,4372,3732,42513,7002,425
2021-05-272,4162,4162,3612,3617,3002,361
2021-05-262,4032,4192,3652,41720,6002,417
2021-05-252,4782,4782,4032,40320,7002,403
2021-05-242,5352,5352,4652,46812,7002,468
2021-05-212,5102,5592,4632,48524,8002,485
2021-05-202,5422,5882,5082,50812,0002,508
2021-05-192,6362,6362,5402,54218,4002,542
2021-05-182,5412,6392,5412,63612,4002,636
2021-05-172,5592,5842,5342,55611,4002,556
2021-05-142,5342,5802,5222,5229,2002,522
2021-05-132,5802,5822,5102,51011,8002,510
2021-05-122,6602,6772,5362,58022,2002,580
2021-05-112,6992,7202,6632,67213,5002,672
2021-05-102,6002,7372,5982,68437,1002,684
2021-05-072,5702,6052,5532,55811,0002,558
2021-05-062,4922,6102,4852,60325,7002,603
2021-04-302,5272,5402,4532,49251,6002,492
2021-04-282,8262,8772,4872,57151,4002,571
2021-04-272,8542,8862,8402,8404,9002,840
2021-04-262,9212,9212,8482,8539,5002,853
2021-04-232,8992,9262,8822,8828,8002,882
2021-04-222,8592,9052,8422,8967,1002,896
2021-04-212,9022,9102,8572,86121,7002,861
2021-04-202,9092,9412,9092,9104,4002,910
2021-04-192,9002,9542,9002,9469,8002,946
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