1972 三晃金属工業(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 145 | 145 | 142 | 142 | 21,000 | 1,420 |
| 1983-12-27 | 145 | 145 | 143 | 143 | 20,000 | 1,430 |
| 1983-12-26 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1983-12-24 | 144 | 144 | 143 | 143 | 25,000 | 1,430 |
| 1983-12-23 | 145 | 145 | 144 | 144 | 11,000 | 1,440 |
| 1983-12-22 | 149 | 149 | 145 | 145 | 8,000 | 1,450 |
| 1983-12-21 | 144 | 144 | 143 | 144 | 20,000 | 1,440 |
| 1983-12-20 | 145 | 145 | 140 | 140 | 36,000 | 1,400 |
| 1983-12-19 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1983-12-17 | 149 | 149 | 145 | 145 | 7,000 | 1,450 |
| 1983-12-16 | 145 | 146 | 145 | 146 | 11,000 | 1,460 |
| 1983-12-15 | 145 | 146 | 143 | 143 | 22,000 | 1,430 |
| 1983-12-14 | 142 | 142 | 142 | 142 | 10,000 | 1,420 |
| 1983-12-13 | 145 | 145 | 140 | 140 | 23,000 | 1,400 |
| 1983-12-12 | 148 | 148 | 147 | 148 | 9,000 | 1,480 |
| 1983-12-09 | 147 | 150 | 147 | 147 | 54,000 | 1,470 |
| 1983-12-08 | 150 | 150 | 149 | 149 | 25,000 | 1,490 |
| 1983-12-07 | 150 | 150 | 150 | 150 | 39,000 | 1,500 |
| 1983-12-06 | 152 | 154 | 152 | 154 | 14,000 | 1,540 |
| 1983-12-05 | 154 | 154 | 152 | 153 | 7,000 | 1,530 |
| 1983-12-03 | 150 | 150 | 149 | 149 | 57,000 | 1,490 |
| 1983-12-02 | 151 | 158 | 151 | 158 | 27,000 | 1,580 |
| 1983-12-01 | 153 | 155 | 151 | 151 | 34,000 | 1,510 |
| 1983-11-30 | 150 | 150 | 150 | 150 | 24,000 | 1,500 |
| 1983-11-29 | 154 | 154 | 150 | 150 | 22,000 | 1,500 |
| 1983-11-28 | 158 | 159 | 156 | 159 | 10,000 | 1,590 |
| 1983-11-26 | 159 | 159 | 155 | 155 | 28,000 | 1,550 |
| 1983-11-25 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 1983-11-24 | 165 | 167 | 158 | 158 | 32,000 | 1,580 |
| 1983-11-22 | 168 | 169 | 165 | 165 | 23,000 | 1,650 |
| 1983-11-21 | 170 | 171 | 166 | 168 | 44,000 | 1,680 |
| 1983-11-19 | 174 | 174 | 173 | 174 | 16,000 | 1,740 |
| 1983-11-18 | 172 | 175 | 168 | 169 | 50,000 | 1,690 |
| 1983-11-17 | 167 | 173 | 167 | 168 | 72,000 | 1,680 |
| 1983-11-16 | 171 | 172 | 166 | 166 | 73,000 | 1,660 |
| 1983-11-15 | 171 | 171 | 160 | 166 | 77,000 | 1,660 |
| 1983-11-14 | 181 | 181 | 175 | 175 | 234,000 | 1,750 |
| 1983-11-11 | 182 | 192 | 180 | 186 | 1,363,000 | 1,860 |
| 1983-11-10 | 167 | 183 | 167 | 180 | 1,087,000 | 1,800 |
| 1983-11-09 | 150 | 165 | 150 | 165 | 205,000 | 1,650 |
| 1983-11-08 | 147 | 152 | 147 | 150 | 35,000 | 1,500 |
| 1983-11-07 | 155 | 155 | 150 | 151 | 15,000 | 1,510 |
| 1983-11-05 | 148 | 150 | 148 | 150 | 14,000 | 1,500 |
| 1983-11-04 | 149 | 149 | 148 | 148 | 7,000 | 1,480 |
| 1983-11-02 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 1983-11-01 | 147 | 150 | 146 | 146 | 21,000 | 1,460 |
| 1983-10-31 | 146 | 146 | 146 | 146 | 7,000 | 1,460 |
| 1983-10-28 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 1983-10-25 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 1983-10-24 | 150 | 151 | 150 | 151 | 22,000 | 1,510 |
| 1983-10-22 | 151 | 151 | 150 | 150 | 15,000 | 1,500 |
| 1983-10-21 | 152 | 152 | 151 | 151 | 6,000 | 1,510 |
| 1983-10-20 | 151 | 153 | 150 | 150 | 12,000 | 1,500 |
| 1983-10-18 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1983-10-17 | 150 | 150 | 150 | 150 | 12,000 | 1,500 |
| 1983-10-15 | 152 | 152 | 150 | 152 | 21,000 | 1,520 |
| 1983-10-14 | 155 | 155 | 150 | 152 | 30,000 | 1,520 |
| 1983-10-13 | 146 | 150 | 146 | 150 | 6,000 | 1,500 |
| 1983-10-12 | 150 | 150 | 142 | 142 | 8,000 | 1,420 |
| 1983-10-11 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 1983-10-07 | 153 | 155 | 151 | 155 | 29,000 | 1,550 |
| 1983-10-06 | 150 | 152 | 150 | 152 | 13,000 | 1,520 |
| 1983-10-05 | 145 | 150 | 145 | 145 | 9,000 | 1,450 |
| 1983-10-04 | 149 | 149 | 145 | 145 | 7,000 | 1,450 |
| 1983-10-03 | 142 | 149 | 142 | 149 | 6,000 | 1,490 |
| 1983-10-01 | 145 | 145 | 142 | 142 | 7,000 | 1,420 |
| 1983-09-30 | 143 | 145 | 141 | 141 | 32,000 | 1,410 |
| 1983-09-29 | 144 | 144 | 142 | 143 | 10,000 | 1,430 |
| 1983-09-28 | 145 | 145 | 145 | 145 | 9,000 | 1,450 |
| 1983-09-27 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 1983-09-26 | 146 | 146 | 141 | 141 | 11,000 | 1,410 |
| 1983-09-24 | 148 | 148 | 142 | 146 | 12,000 | 1,460 |
| 1983-09-22 | 145 | 145 | 142 | 145 | 15,000 | 1,450 |
| 1983-09-21 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 1983-09-20 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1983-09-19 | 145 | 145 | 141 | 141 | 9,000 | 1,410 |
| 1983-09-17 | 146 | 146 | 145 | 145 | 9,000 | 1,450 |
| 1983-09-16 | 146 | 146 | 146 | 146 | 6,000 | 1,460 |
| 1983-09-14 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1983-09-13 | 147 | 147 | 146 | 146 | 5,000 | 1,460 |
| 1983-09-12 | 148 | 148 | 147 | 148 | 7,000 | 1,480 |
| 1983-09-09 | 146 | 147 | 146 | 147 | 9,000 | 1,470 |
| 1983-09-08 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 1983-09-07 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1983-09-06 | 147 | 150 | 146 | 150 | 6,000 | 1,500 |
| 1983-09-05 | 146 | 147 | 146 | 147 | 5,000 | 1,470 |
| 1983-09-01 | 155 | 155 | 146 | 146 | 15,000 | 1,460 |
| 1983-08-31 | 150 | 156 | 150 | 156 | 19,000 | 1,560 |
| 1983-08-30 | 148 | 150 | 148 | 150 | 6,000 | 1,500 |
| 1983-08-29 | 150 | 150 | 145 | 145 | 8,000 | 1,450 |
| 1983-08-26 | 145 | 150 | 145 | 150 | 8,000 | 1,500 |
| 1983-08-25 | 149 | 149 | 145 | 145 | 21,000 | 1,450 |
| 1983-08-24 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1983-08-23 | 150 | 150 | 149 | 149 | 18,000 | 1,490 |
| 1983-08-22 | 150 | 150 | 149 | 149 | 3,000 | 1,490 |
| 1983-08-20 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1983-08-19 | 156 | 156 | 150 | 150 | 22,000 | 1,500 |
| 1983-08-18 | 160 | 160 | 156 | 156 | 16,000 | 1,560 |
| 1983-08-17 | 162 | 162 | 161 | 162 | 14,000 | 1,620 |
| 1983-08-16 | 164 | 164 | 161 | 163 | 26,000 | 1,630 |
| 1983-08-15 | 158 | 165 | 158 | 163 | 52,000 | 1,630 |
| 1983-08-12 | 158 | 161 | 156 | 156 | 173,000 | 1,560 |
| 1983-08-11 | 155 | 156 | 155 | 155 | 6,000 | 1,550 |
| 1983-08-10 | 157 | 157 | 154 | 157 | 64,000 | 1,570 |
| 1983-08-09 | 160 | 162 | 153 | 158 | 40,000 | 1,580 |
| 1983-08-08 | 155 | 163 | 155 | 160 | 160,000 | 1,600 |
| 1983-08-06 | 152 | 153 | 151 | 153 | 30,000 | 1,530 |
| 1983-08-05 | 148 | 155 | 144 | 155 | 88,000 | 1,550 |
| 1983-08-04 | 141 | 145 | 141 | 145 | 59,000 | 1,450 |
| 1983-08-03 | 142 | 145 | 142 | 145 | 12,000 | 1,450 |
| 1983-08-02 | 141 | 141 | 141 | 141 | 17,000 | 1,410 |
| 1983-08-01 | 141 | 141 | 140 | 140 | 19,000 | 1,400 |
| 1983-07-30 | 141 | 141 | 141 | 141 | 9,000 | 1,410 |
| 1983-07-29 | 141 | 141 | 140 | 141 | 4,000 | 1,410 |
| 1983-07-27 | 141 | 141 | 140 | 140 | 12,000 | 1,400 |
| 1983-07-26 | 140 | 140 | 140 | 140 | 13,000 | 1,400 |
| 1983-07-25 | 142 | 142 | 140 | 140 | 15,000 | 1,400 |
| 1983-07-21 | 141 | 142 | 140 | 142 | 7,000 | 1,420 |
| 1983-07-20 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 1983-07-19 | 142 | 143 | 142 | 142 | 9,000 | 1,420 |
| 1983-07-18 | 141 | 141 | 140 | 140 | 2,000 | 1,400 |
| 1983-07-15 | 142 | 142 | 140 | 140 | 5,000 | 1,400 |
| 1983-07-14 | 140 | 141 | 140 | 141 | 17,000 | 1,410 |
| 1983-07-13 | 140 | 145 | 140 | 145 | 13,000 | 1,450 |
| 1983-07-12 | 145 | 145 | 141 | 141 | 16,000 | 1,410 |
| 1983-07-11 | 141 | 145 | 141 | 145 | 13,000 | 1,450 |
| 1983-07-09 | 145 | 145 | 141 | 141 | 8,000 | 1,410 |
| 1983-07-08 | 141 | 142 | 141 | 141 | 12,000 | 1,410 |
| 1983-07-07 | 140 | 140 | 140 | 140 | 12,000 | 1,400 |
| 1983-07-06 | 139 | 140 | 139 | 140 | 21,000 | 1,400 |
| 1983-07-05 | 140 | 140 | 138 | 140 | 12,000 | 1,400 |
| 1983-07-04 | 136 | 140 | 136 | 140 | 45,000 | 1,400 |
| 1983-07-02 | 137 | 138 | 137 | 138 | 9,000 | 1,380 |
| 1983-07-01 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 1983-06-30 | 137 | 137 | 137 | 137 | 7,000 | 1,370 |
| 1983-06-29 | 137 | 137 | 137 | 137 | 5,000 | 1,370 |
| 1983-06-28 | 136 | 138 | 136 | 138 | 5,000 | 1,380 |
| 1983-06-27 | 138 | 138 | 136 | 136 | 14,000 | 1,360 |
| 1983-06-25 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 1983-06-24 | 137 | 138 | 137 | 138 | 4,000 | 1,380 |
| 1983-06-23 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 1983-06-22 | 138 | 138 | 138 | 138 | 3,000 | 1,380 |
| 1983-06-21 | 138 | 138 | 136 | 136 | 27,000 | 1,360 |
| 1983-06-20 | 139 | 139 | 138 | 138 | 6,000 | 1,380 |
| 1983-06-16 | 139 | 140 | 139 | 139 | 13,000 | 1,390 |
| 1983-06-15 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 1983-06-14 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 1983-06-13 | 140 | 140 | 140 | 140 | 12,000 | 1,400 |
| 1983-06-11 | 140 | 140 | 140 | 140 | 9,000 | 1,400 |
| 1983-06-09 | 141 | 141 | 141 | 141 | 5,000 | 1,410 |
| 1983-06-08 | 140 | 140 | 140 | 140 | 20,000 | 1,400 |
| 1983-06-07 | 143 | 143 | 140 | 140 | 35,000 | 1,400 |
| 1983-06-06 | 144 | 144 | 144 | 144 | 6,000 | 1,440 |
| 1983-06-03 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 1983-06-02 | 142 | 142 | 142 | 142 | 8,000 | 1,420 |
| 1983-06-01 | 144 | 144 | 142 | 142 | 15,000 | 1,420 |
| 1983-05-31 | 142 | 146 | 141 | 146 | 18,000 | 1,460 |
| 1983-05-30 | 141 | 146 | 139 | 141 | 14,000 | 1,410 |
| 1983-05-28 | 139 | 140 | 138 | 138 | 9,000 | 1,380 |
| 1983-05-27 | 139 | 139 | 139 | 139 | 12,000 | 1,390 |
| 1983-05-26 | 140 | 140 | 140 | 140 | 4,000 | 1,400 |
| 1983-05-25 | 139 | 139 | 139 | 139 | 2,000 | 1,390 |
| 1983-05-24 | 139 | 139 | 138 | 138 | 22,000 | 1,380 |
| 1983-05-23 | 139 | 139 | 138 | 139 | 6,000 | 1,390 |
| 1983-05-20 | 139 | 141 | 139 | 141 | 3,000 | 1,410 |
| 1983-05-19 | 141 | 141 | 138 | 138 | 13,000 | 1,380 |
| 1983-05-18 | 142 | 142 | 141 | 141 | 30,000 | 1,410 |
| 1983-05-17 | 144 | 146 | 144 | 145 | 13,000 | 1,450 |
| 1983-05-16 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 1983-05-14 | 144 | 144 | 142 | 142 | 5,000 | 1,420 |
| 1983-05-13 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1983-05-12 | 144 | 146 | 142 | 146 | 17,000 | 1,460 |
| 1983-05-11 | 145 | 145 | 142 | 142 | 26,000 | 1,420 |
| 1983-05-10 | 146 | 146 | 146 | 146 | 12,000 | 1,460 |
| 1983-05-09 | 147 | 147 | 145 | 146 | 21,000 | 1,460 |
| 1983-05-07 | 147 | 147 | 147 | 147 | 18,000 | 1,470 |
| 1983-05-06 | 147 | 147 | 147 | 147 | 14,000 | 1,470 |
| 1983-05-04 | 148 | 149 | 148 | 148 | 6,000 | 1,480 |
| 1983-04-30 | 148 | 148 | 147 | 147 | 12,000 | 1,470 |
| 1983-04-28 | 148 | 148 | 148 | 148 | 21,000 | 1,480 |
| 1983-04-27 | 147 | 147 | 146 | 147 | 13,000 | 1,470 |
| 1983-04-26 | 146 | 146 | 146 | 146 | 11,000 | 1,460 |
| 1983-04-25 | 142 | 147 | 142 | 145 | 11,000 | 1,450 |
| 1983-04-22 | 147 | 147 | 145 | 145 | 22,000 | 1,450 |
| 1983-04-21 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 1983-04-20 | 145 | 145 | 145 | 145 | 11,000 | 1,450 |
| 1983-04-18 | 148 | 148 | 145 | 145 | 8,000 | 1,450 |
| 1983-04-15 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 1983-04-14 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1983-04-13 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 1983-04-12 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1983-04-11 | 145 | 145 | 145 | 145 | 13,000 | 1,450 |
| 1983-04-07 | 149 | 149 | 149 | 149 | 4,000 | 1,490 |
| 1983-04-06 | 147 | 147 | 147 | 147 | 5,000 | 1,470 |
| 1983-04-05 | 150 | 151 | 148 | 148 | 9,000 | 1,480 |
| 1983-04-04 | 147 | 152 | 147 | 151 | 8,000 | 1,510 |
| 1983-04-02 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 1983-04-01 | 148 | 152 | 147 | 152 | 31,000 | 1,520 |
| 1983-03-30 | 150 | 153 | 148 | 148 | 9,000 | 1,480 |
| 1983-03-29 | 147 | 147 | 147 | 147 | 7,000 | 1,470 |
| 1983-03-28 | 146 | 146 | 146 | 146 | 7,000 | 1,460 |
| 1983-03-26 | 146 | 146 | 146 | 146 | 10,000 | 1,460 |
| 1983-03-25 | 145 | 147 | 145 | 146 | 9,000 | 1,460 |
| 1983-03-24 | 146 | 147 | 145 | 147 | 23,000 | 1,470 |
| 1983-03-23 | 148 | 148 | 147 | 147 | 10,000 | 1,470 |
| 1983-03-22 | 147 | 148 | 147 | 148 | 7,000 | 1,480 |
| 1983-03-18 | 148 | 148 | 147 | 147 | 8,000 | 1,470 |
| 1983-03-17 | 146 | 146 | 146 | 146 | 6,000 | 1,460 |
| 1983-03-16 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 1983-03-15 | 145 | 145 | 145 | 145 | 6,000 | 1,450 |
| 1983-03-14 | 150 | 152 | 150 | 150 | 7,000 | 1,500 |
| 1983-03-12 | 150 | 154 | 150 | 153 | 35,000 | 1,530 |
| 1983-03-11 | 150 | 150 | 150 | 150 | 11,000 | 1,500 |
| 1983-03-10 | 145 | 145 | 141 | 145 | 9,000 | 1,450 |
| 1983-03-09 | 144 | 144 | 140 | 140 | 19,000 | 1,400 |
| 1983-03-08 | 152 | 152 | 146 | 146 | 15,000 | 1,460 |
| 1983-03-07 | 152 | 154 | 152 | 152 | 15,000 | 1,520 |
| 1983-03-05 | 154 | 155 | 151 | 154 | 40,000 | 1,540 |
| 1983-03-04 | 152 | 155 | 152 | 154 | 62,000 | 1,540 |
| 1983-03-03 | 148 | 150 | 148 | 149 | 24,000 | 1,490 |
| 1983-03-02 | 148 | 148 | 146 | 146 | 39,000 | 1,460 |
| 1983-03-01 | 145 | 148 | 145 | 148 | 16,000 | 1,480 |
| 1983-02-28 | 145 | 145 | 142 | 142 | 16,000 | 1,420 |
| 1983-02-26 | 142 | 142 | 142 | 142 | 4,000 | 1,420 |
| 1983-02-24 | 142 | 143 | 142 | 142 | 40,000 | 1,420 |
| 1983-02-23 | 140 | 142 | 140 | 141 | 10,000 | 1,410 |
| 1983-02-22 | 140 | 140 | 140 | 140 | 30,000 | 1,400 |
| 1983-02-21 | 140 | 140 | 140 | 140 | 18,000 | 1,400 |
| 1983-02-18 | 140 | 140 | 140 | 140 | 21,000 | 1,400 |
| 1983-02-16 | 140 | 140 | 140 | 140 | 26,000 | 1,400 |
| 1983-02-15 | 139 | 140 | 139 | 140 | 13,000 | 1,400 |
| 1983-02-14 | 139 | 139 | 138 | 139 | 8,000 | 1,390 |
| 1983-02-12 | 138 | 138 | 137 | 137 | 8,000 | 1,370 |
| 1983-02-10 | 138 | 138 | 137 | 137 | 16,000 | 1,370 |
| 1983-02-08 | 136 | 136 | 136 | 136 | 17,000 | 1,360 |
| 1983-02-07 | 135 | 135 | 135 | 135 | 20,000 | 1,350 |
| 1983-02-05 | 134 | 139 | 132 | 132 | 13,000 | 1,320 |
| 1983-02-04 | 134 | 135 | 132 | 135 | 11,000 | 1,350 |
| 1983-02-03 | 132 | 132 | 131 | 131 | 30,000 | 1,310 |
| 1983-02-02 | 131 | 131 | 131 | 131 | 19,000 | 1,310 |
| 1983-02-01 | 131 | 131 | 131 | 131 | 16,000 | 1,310 |
| 1983-01-31 | 131 | 131 | 131 | 131 | 8,000 | 1,310 |
| 1983-01-29 | 131 | 131 | 131 | 131 | 9,000 | 1,310 |
| 1983-01-28 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1983-01-27 | 130 | 130 | 130 | 130 | 19,000 | 1,300 |
| 1983-01-26 | 130 | 130 | 130 | 130 | 14,000 | 1,300 |
| 1983-01-25 | 131 | 131 | 130 | 130 | 15,000 | 1,300 |
| 1983-01-24 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 1983-01-21 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 1983-01-20 | 130 | 131 | 130 | 130 | 17,000 | 1,300 |
| 1983-01-19 | 130 | 132 | 130 | 130 | 18,000 | 1,300 |
| 1983-01-18 | 129 | 129 | 129 | 129 | 4,000 | 1,290 |
| 1983-01-17 | 126 | 128 | 126 | 128 | 16,000 | 1,280 |
| 1983-01-14 | 127 | 127 | 127 | 127 | 15,000 | 1,270 |
| 1983-01-13 | 128 | 128 | 126 | 127 | 29,000 | 1,270 |
| 1983-01-12 | 130 | 130 | 128 | 128 | 24,000 | 1,280 |
| 1983-01-08 | 127 | 127 | 127 | 127 | 9,000 | 1,270 |
| 1983-01-07 | 127 | 127 | 127 | 127 | 3,000 | 1,270 |
| 1983-01-05 | 126 | 126 | 126 | 126 | 4,000 | 1,260 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
