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 |
---|---|---|---|---|---|---|
2022-06-24 | 2,604 | 2,697 | 2,604 | 2,660 | 6,400 | 2,660 |
2022-06-23 | 2,595 | 2,613 | 2,580 | 2,604 | 6,600 | 2,604 |
2022-06-22 | 2,607 | 2,615 | 2,585 | 2,593 | 4,700 | 2,593 |
2022-06-21 | 2,540 | 2,615 | 2,540 | 2,604 | 6,600 | 2,604 |
2022-06-20 | 2,565 | 2,571 | 2,515 | 2,539 | 6,200 | 2,539 |
2022-06-17 | 2,577 | 2,619 | 2,547 | 2,571 | 11,100 | 2,571 |
2022-06-16 | 2,620 | 2,637 | 2,584 | 2,604 | 8,300 | 2,604 |
2022-06-15 | 2,604 | 2,605 | 2,549 | 2,570 | 16,100 | 2,570 |
2022-06-14 | 2,638 | 2,638 | 2,609 | 2,619 | 2,000 | 2,619 |
2022-06-13 | 2,604 | 2,692 | 2,604 | 2,638 | 6,100 | 2,638 |
2022-06-10 | 2,651 | 2,683 | 2,624 | 2,633 | 8,700 | 2,633 |
2022-06-09 | 2,711 | 2,719 | 2,692 | 2,701 | 3,600 | 2,701 |
2022-06-08 | 2,767 | 2,767 | 2,717 | 2,719 | 4,400 | 2,719 |
2022-06-07 | 2,813 | 2,813 | 2,748 | 2,767 | 2,600 | 2,767 |
2022-06-06 | 2,807 | 2,827 | 2,790 | 2,790 | 3,600 | 2,790 |
2022-06-03 | 2,799 | 2,816 | 2,787 | 2,807 | 5,700 | 2,807 |
2022-06-02 | 2,732 | 2,853 | 2,732 | 2,831 | 11,500 | 2,831 |
2022-06-01 | 2,731 | 2,756 | 2,715 | 2,732 | 2,800 | 2,732 |
2022-05-31 | 2,779 | 2,789 | 2,760 | 2,781 | 5,000 | 2,781 |
2022-05-30 | 2,735 | 2,792 | 2,709 | 2,792 | 19,500 | 2,792 |
2022-05-27 | 2,718 | 2,718 | 2,690 | 2,709 | 1,800 | 2,709 |
2022-05-26 | 2,723 | 2,746 | 2,715 | 2,721 | 4,100 | 2,721 |
2022-05-25 | 2,698 | 2,743 | 2,680 | 2,723 | 18,200 | 2,723 |
2022-05-24 | 2,697 | 2,687 | 2,683 | 2,685 | 2,900 | 2,685 |
2022-05-23 | 2,697 | 2,708 | 2,683 | 2,690 | 5,100 | 2,690 |
2022-05-20 | 2,660 | 2,697 | 2,655 | 2,697 | 5,500 | 2,697 |
2022-05-19 | 2,627 | 2,661 | 2,581 | 2,659 | 9,100 | 2,659 |
2022-05-18 | 2,672 | 2,672 | 2,647 | 2,659 | 2,800 | 2,659 |
2022-05-17 | 2,679 | 2,682 | 2,643 | 2,649 | 8,300 | 2,649 |
2022-05-16 | 2,644 | 2,684 | 2,626 | 2,679 | 9,600 | 2,679 |
2022-05-13 | 2,580 | 2,637 | 2,580 | 2,637 | 10,300 | 2,637 |
2022-05-12 | 2,579 | 2,611 | 2,573 | 2,585 | 7,400 | 2,585 |
2022-05-11 | 2,602 | 2,605 | 2,535 | 2,579 | 20,100 | 2,579 |
2022-05-10 | 2,557 | 2,611 | 2,529 | 2,602 | 11,200 | 2,602 |
2022-05-09 | 2,580 | 2,592 | 2,549 | 2,558 | 10,000 | 2,558 |
2022-05-06 | 2,560 | 2,605 | 2,553 | 2,596 | 10,200 | 2,596 |
2022-05-02 | 2,602 | 2,602 | 2,524 | 2,560 | 12,800 | 2,560 |
2022-04-28 | 2,519 | 2,605 | 2,499 | 2,603 | 15,700 | 2,603 |
2022-04-27 | 2,432 | 2,520 | 2,431 | 2,507 | 25,300 | 2,507 |
2022-04-26 | 2,431 | 2,480 | 2,431 | 2,462 | 5,800 | 2,462 |
2022-04-25 | 2,484 | 2,485 | 2,429 | 2,430 | 6,200 | 2,430 |
2022-04-22 | 2,448 | 2,487 | 2,448 | 2,487 | 3,900 | 2,487 |
2022-04-21 | 2,450 | 2,467 | 2,450 | 2,467 | 1,200 | 2,467 |
2022-04-20 | 2,426 | 2,463 | 2,426 | 2,443 | 4,800 | 2,443 |
2022-04-19 | 2,450 | 2,450 | 2,426 | 2,442 | 3,300 | 2,442 |
2022-04-18 | 2,483 | 2,483 | 2,425 | 2,434 | 4,400 | 2,434 |
2022-04-15 | 2,474 | 2,485 | 2,438 | 2,455 | 3,600 | 2,455 |
2022-04-14 | 2,463 | 2,490 | 2,462 | 2,473 | 2,300 | 2,473 |
2022-04-13 | 2,409 | 2,476 | 2,409 | 2,460 | 10,500 | 2,460 |
2022-04-12 | 2,393 | 2,440 | 2,393 | 2,409 | 3,900 | 2,409 |
2022-04-11 | 2,445 | 2,453 | 2,384 | 2,394 | 6,000 | 2,394 |
2022-04-08 | 2,399 | 2,463 | 2,399 | 2,453 | 7,500 | 2,453 |
2022-04-07 | 2,391 | 2,406 | 2,381 | 2,399 | 5,600 | 2,399 |
2022-04-06 | 2,433 | 2,433 | 2,390 | 2,391 | 7,800 | 2,391 |
2022-04-05 | 2,486 | 2,486 | 2,433 | 2,433 | 4,700 | 2,433 |
2022-04-04 | 2,495 | 2,495 | 2,436 | 2,462 | 7,000 | 2,462 |
2022-04-01 | 2,525 | 2,525 | 2,451 | 2,476 | 9,200 | 2,476 |
2022-03-31 | 2,446 | 2,552 | 2,443 | 2,536 | 20,400 | 2,536 |
2022-03-30 | 2,474 | 2,476 | 2,410 | 2,476 | 11,500 | 2,476 |
2022-03-29 | 2,582 | 2,582 | 2,417 | 2,544 | 37,700 | 2,544 |
2022-03-28 | 2,608 | 2,608 | 2,551 | 2,574 | 10,500 | 2,574 |
2022-03-25 | 2,615 | 2,615 | 2,585 | 2,607 | 6,200 | 2,607 |
2022-03-24 | 2,628 | 2,628 | 2,573 | 2,593 | 9,200 | 2,593 |
2022-03-23 | 2,580 | 2,639 | 2,570 | 2,639 | 10,900 | 2,639 |
2022-03-22 | 2,584 | 2,587 | 2,566 | 2,577 | 7,100 | 2,577 |
2022-03-18 | 2,580 | 2,580 | 2,549 | 2,575 | 3,700 | 2,575 |
2022-03-17 | 2,558 | 2,580 | 2,558 | 2,580 | 4,500 | 2,580 |
2022-03-16 | 2,565 | 2,568 | 2,558 | 2,558 | 3,400 | 2,558 |
2022-03-15 | 2,544 | 2,566 | 2,544 | 2,566 | 2,800 | 2,566 |
2022-03-14 | 2,510 | 2,542 | 2,510 | 2,531 | 6,000 | 2,531 |
2022-03-11 | 2,517 | 2,562 | 2,517 | 2,535 | 3,600 | 2,535 |
2022-03-10 | 2,555 | 2,567 | 2,536 | 2,567 | 5,700 | 2,567 |
2022-03-09 | 2,463 | 2,521 | 2,463 | 2,496 | 8,900 | 2,496 |
2022-03-08 | 2,457 | 2,503 | 2,396 | 2,445 | 13,600 | 2,445 |
2022-03-07 | 2,570 | 2,577 | 2,468 | 2,498 | 10,300 | 2,498 |
2022-03-04 | 2,570 | 2,597 | 2,556 | 2,570 | 8,200 | 2,570 |
2022-03-03 | 2,526 | 2,578 | 2,521 | 2,570 | 3,800 | 2,570 |
2022-03-02 | 2,510 | 2,534 | 2,510 | 2,520 | 2,000 | 2,520 |
2022-03-01 | 2,547 | 2,580 | 2,531 | 2,531 | 9,200 | 2,531 |
2022-02-28 | 2,526 | 2,550 | 2,526 | 2,540 | 6,300 | 2,540 |
2022-02-25 | 2,519 | 2,528 | 2,505 | 2,524 | 4,800 | 2,524 |
2022-02-24 | 2,507 | 2,518 | 2,478 | 2,518 | 6,700 | 2,518 |
2022-02-22 | 2,516 | 2,521 | 2,506 | 2,512 | 2,600 | 2,512 |
2022-02-21 | 2,471 | 2,533 | 2,471 | 2,527 | 3,600 | 2,527 |
2022-02-18 | 2,468 | 2,532 | 2,468 | 2,521 | 1,000 | 2,521 |
2022-02-17 | 2,480 | 2,525 | 2,480 | 2,513 | 3,100 | 2,513 |
2022-02-16 | 2,530 | 2,530 | 2,450 | 2,478 | 11,900 | 2,478 |
2022-02-15 | 2,532 | 2,532 | 2,490 | 2,490 | 3,400 | 2,490 |
2022-02-14 | 2,541 | 2,541 | 2,525 | 2,532 | 2,500 | 2,532 |
2022-02-10 | 2,535 | 2,545 | 2,525 | 2,541 | 4,200 | 2,541 |
2022-02-09 | 2,507 | 2,529 | 2,500 | 2,529 | 2,900 | 2,529 |
2022-02-08 | 2,514 | 2,514 | 2,497 | 2,507 | 3,100 | 2,507 |
2022-02-07 | 2,486 | 2,509 | 2,470 | 2,492 | 4,300 | 2,492 |
2022-02-04 | 2,477 | 2,482 | 2,454 | 2,480 | 3,700 | 2,480 |
2022-02-03 | 2,482 | 2,490 | 2,467 | 2,467 | 5,100 | 2,467 |
2022-02-02 | 2,482 | 2,498 | 2,481 | 2,488 | 4,900 | 2,488 |
2022-02-01 | 2,491 | 2,494 | 2,461 | 2,479 | 5,000 | 2,479 |
2022-01-31 | 2,510 | 2,520 | 2,473 | 2,506 | 15,600 | 2,506 |
2022-01-28 | 2,305 | 2,530 | 2,305 | 2,510 | 31,000 | 2,510 |
2022-01-27 | 2,396 | 2,396 | 2,304 | 2,304 | 8,100 | 2,304 |
2022-01-26 | 2,349 | 2,396 | 2,340 | 2,396 | 3,200 | 2,396 |
2022-01-25 | 2,359 | 2,359 | 2,346 | 2,349 | 1,100 | 2,349 |
2022-01-24 | 2,351 | 2,393 | 2,351 | 2,359 | 1,500 | 2,359 |
2022-01-21 | 2,351 | 2,365 | 2,350 | 2,351 | 2,900 | 2,351 |
2022-01-20 | 2,376 | 2,393 | 2,360 | 2,362 | 4,200 | 2,362 |
2022-01-19 | 2,397 | 2,398 | 2,356 | 2,356 | 7,900 | 2,356 |
2022-01-18 | 2,404 | 2,431 | 2,398 | 2,398 | 1,400 | 2,398 |
2022-01-17 | 2,442 | 2,442 | 2,396 | 2,397 | 2,800 | 2,397 |
2022-01-14 | 2,436 | 2,450 | 2,412 | 2,442 | 4,300 | 2,442 |
2022-01-13 | 2,415 | 2,442 | 2,415 | 2,429 | 2,400 | 2,429 |
2022-01-12 | 2,400 | 2,442 | 2,400 | 2,429 | 6,400 | 2,429 |
2022-01-11 | 2,382 | 2,401 | 2,376 | 2,401 | 2,700 | 2,401 |
2022-01-07 | 2,435 | 2,435 | 2,360 | 2,371 | 6,800 | 2,371 |
2022-01-06 | 2,440 | 2,440 | 2,387 | 2,387 | 3,100 | 2,387 |
2022-01-05 | 2,452 | 2,452 | 2,422 | 2,440 | 4,000 | 2,440 |
2022-01-04 | 2,447 | 2,450 | 2,440 | 2,450 | 1,500 | 2,450 |
分割・併合履歴 : [2016-09-28]1株→0.1株