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