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