1972 三晃金属工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-08 | 3,700 | 3,750 | 3,660 | 3,710 | 12,400 | 3,710 |
| 2023-02-07 | 3,650 | 3,760 | 3,630 | 3,730 | 28,000 | 3,730 |
| 2023-02-06 | 3,605 | 3,715 | 3,605 | 3,665 | 19,100 | 3,665 |
| 2023-02-03 | 3,650 | 3,650 | 3,575 | 3,600 | 13,800 | 3,600 |
| 2023-02-02 | 3,665 | 3,735 | 3,590 | 3,650 | 30,700 | 3,650 |
| 2023-02-01 | 3,760 | 3,800 | 3,650 | 3,665 | 35,300 | 3,665 |
| 2023-01-31 | 3,750 | 3,835 | 3,705 | 3,740 | 42,500 | 3,740 |
| 2023-01-30 | 3,530 | 3,680 | 3,450 | 3,680 | 62,500 | 3,680 |
| 2023-01-27 | 3,420 | 3,515 | 3,365 | 3,460 | 68,800 | 3,460 |
| 2023-01-26 | 3,490 | 3,505 | 3,355 | 3,405 | 26,400 | 3,405 |
| 2023-01-25 | 3,485 | 3,550 | 3,465 | 3,490 | 24,600 | 3,490 |
| 2023-01-24 | 3,575 | 3,580 | 3,455 | 3,455 | 30,400 | 3,455 |
| 2023-01-23 | 3,485 | 3,605 | 3,460 | 3,550 | 43,400 | 3,550 |
| 2023-01-20 | 3,370 | 3,475 | 3,345 | 3,460 | 40,100 | 3,460 |
| 2023-01-19 | 3,330 | 3,415 | 3,305 | 3,370 | 32,700 | 3,370 |
| 2023-01-18 | 3,145 | 3,335 | 3,145 | 3,330 | 55,400 | 3,330 |
| 2023-01-17 | 3,045 | 3,150 | 3,045 | 3,150 | 20,500 | 3,150 |
| 2023-01-16 | 3,075 | 3,080 | 3,055 | 3,065 | 17,600 | 3,065 |
| 2023-01-13 | 3,055 | 3,055 | 3,025 | 3,025 | 7,900 | 3,025 |
| 2023-01-12 | 3,080 | 3,080 | 3,035 | 3,035 | 10,000 | 3,035 |
| 2023-01-11 | 3,075 | 3,090 | 3,065 | 3,075 | 3,300 | 3,075 |
| 2023-01-10 | 3,060 | 3,070 | 3,045 | 3,045 | 2,800 | 3,045 |
| 2023-01-06 | 3,025 | 3,070 | 3,025 | 3,050 | 3,700 | 3,050 |
| 2023-01-05 | 3,095 | 3,095 | 3,025 | 3,030 | 8,800 | 3,030 |
| 2023-01-04 | 3,120 | 3,120 | 3,035 | 3,065 | 6,400 | 3,065 |
分割・併合履歴 ： [2016-09-28]1株→0.1株