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