1. HOME >
  2. 株価時系列 >
  3. 1972 >
  4. 1988年

1972 三晃金属工業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2878579077778073,0007,800
1988-12-2778079077077590,0007,750
1988-12-2676077975577967,0007,790
1988-12-2475076075076067,0007,600
1988-12-23750760750755110,0007,550
1988-12-22769770760760117,0007,600
1988-12-2177078076676689,0007,660
1988-12-2078578577077537,0007,750
1988-12-1978079478078076,0007,800
1988-12-16794800766775257,0007,750
1988-12-15800804790790269,0007,900
1988-12-14803810764764309,0007,640
1988-12-13817819801810390,0008,100
1988-12-12805817800801477,0008,010
1988-12-09786800779795460,0007,950
1988-12-08774780768776183,0007,760
1988-12-07780795765768481,0007,680
1988-12-06745790744778636,0007,780
1988-12-05718718699715248,0007,150
1988-12-0369070069069886,0006,980
1988-12-0267969067869070,0006,900
1988-12-0168068567067869,0006,780
1988-11-3069069067868941,0006,890
1988-11-2968569868569540,0006,950
1988-11-2868269066868145,0006,810
1988-11-2668568567568037,0006,800
1988-11-25686700675675101,0006,750
1988-11-2469269868068474,0006,840
1988-11-2269069368068261,0006,820
1988-11-2170070068669086,0006,900
1988-11-18686690680686169,0006,860
1988-11-17660728660726312,0007,260
1988-11-1663264062563039,0006,300
1988-11-1564564563063089,0006,300
1988-11-1462263062263030,0006,300
1988-11-1162562561661729,0006,170
1988-11-1061962061561732,0006,170
1988-11-0963563560260447,0006,040
1988-11-0861063561063597,0006,350
1988-11-0761961961561610,0006,160
1988-11-0562162661662013,0006,200
1988-11-0462663562062029,0006,200
1988-11-0263664262562641,0006,260
1988-11-0164364364064055,0006,400
1988-10-3164564563563648,0006,360
1988-10-2961162561061537,0006,150
1988-10-2861561560061053,0006,100
1988-10-2762062461561847,0006,180
1988-10-2661562561061077,0006,100
1988-10-2559161558558550,0005,850
1988-10-2459559558158179,0005,810
1988-10-2260061059559536,0005,950
1988-10-2160061060060128,0006,010
1988-10-2059260059059081,0005,900
1988-10-1960062058859044,0005,900
1988-10-1860060059059042,0005,900
1988-10-1761561559059043,0005,900
1988-10-1463063061561533,0006,150
1988-10-1360064960062086,0006,200
1988-10-1259060058158561,0005,850
1988-10-1160060158058075,0005,800
1988-10-0758259057657681,0005,760
1988-10-0659260058058093,0005,800
1988-10-0559560059059083,0005,900
1988-10-0460060059059060,0005,900
1988-10-0361061259459470,0005,940
1988-10-0161061059059061,0005,900
1988-09-3062063161063022,0006,300
1988-09-2961061060060040,0006,000
1988-09-2859660058659037,0005,900
1988-09-2758659558558553,0005,850
1988-09-2659859859059042,0005,900
1988-09-2459960059059622,0005,960
1988-09-2258659958659939,0005,990
1988-09-2160160558458480,0005,840
1988-09-2063063059959965,0005,990
1988-09-1962763562763551,0006,350
1988-09-1662762762562563,0006,250
1988-09-1463663662662630,0006,260
1988-09-1363563862562625,0006,260
1988-09-1261763561763563,0006,350
1988-09-0963563562062367,0006,230
1988-09-0863063562363526,0006,350
1988-09-0762662862362333,0006,230
1988-09-0663563562562531,0006,250
1988-09-0562564562563553,0006,350
1988-09-0362163562162532,0006,250
1988-09-0262063262062321,0006,230
1988-09-0164064062062086,0006,200
1988-08-3164065064064225,0006,420
1988-08-3065065063063574,0006,350
1988-08-2966867066066052,0006,600
1988-08-2766868066866826,0006,680
1988-08-2667567566866856,0006,680
1988-08-2568968968068323,0006,830
1988-08-2468569168068254,0006,820
1988-08-2369069369069013,0006,900
1988-08-2270670669069024,0006,900
1988-08-1970671070370319,0007,030
1988-08-1870572069069090,0006,900
1988-08-1770171070070656,0007,060
1988-08-1671071070070027,0007,000
1988-08-1569870969870938,0007,090
1988-08-1267367567067351,0006,730
1988-08-1169069066567556,0006,750
1988-08-1067570067067058,0006,700
1988-08-0968070067270043,0007,000
1988-08-0867169067068044,0006,800
1988-08-0669069067067040,0006,700
1988-08-0569269269069036,0006,900
1988-08-0470870969169132,0006,910
1988-08-0370170969270922,0007,090
1988-08-0270371069570033,0007,000
1988-08-0169169369069313,0006,930
1988-07-2969869868868822,0006,880
1988-07-2871071070071031,0007,100
1988-07-2767670967669047,0006,900
1988-07-2668068466567046,0006,700
1988-07-2568069466067065,0006,700
1988-07-2368068967568941,0006,890
1988-07-22712712669690145,0006,900
1988-07-21722730712712107,0007,120
1988-07-2073473572072285,0007,220
1988-07-1975176074474476,0007,440
1988-07-1876076775175190,0007,510
1988-07-1576378875178876,0007,880
1988-07-1478078876276283,0007,620
1988-07-1376779876777089,0007,700
1988-07-12790800762765108,0007,650
1988-07-11796810790790117,0007,900
1988-07-08800800790790285,0007,900
1988-07-07787810770810437,0008,100
1988-07-06805809769769177,0007,690
1988-07-05810810801809178,0008,090
1988-07-04816820800815357,0008,150
1988-07-02821830820824151,0008,240
1988-07-01840844826826645,0008,260
1988-06-30800833800833784,0008,330
1988-06-29800810790790417,0007,900
1988-06-28829835790790791,0007,900
1988-06-277908307858251,183,0008,250
1988-06-25770785763780330,0007,800
1988-06-24770770745760219,0007,600
1988-06-23771780750759202,0007,590
1988-06-22790790763770729,0007,700
1988-06-21737770736762411,0007,620
1988-06-20720730710730155,0007,300
1988-06-17706715703710153,0007,100
1988-06-16715720703703108,0007,030
1988-06-15723724703711112,0007,110
1988-06-1472172270871385,0007,130
1988-06-1372572571572069,0007,200
1988-06-1072773571571579,0007,150
1988-06-0973073572672770,0007,270
1988-06-08741750735735104,0007,350
1988-06-07755757740740155,0007,400
1988-06-06750756743754196,0007,540
1988-06-04746748735740146,0007,400
1988-06-03750757742745177,0007,450
1988-06-02752755745750134,0007,500
1988-06-01770770745758274,0007,580
1988-05-31762768746760516,0007,600
1988-05-30730768730742312,0007,420
1988-05-28735750733733119,0007,330
1988-05-27770770730730265,0007,300
1988-05-26789789745750547,0007,500
1988-05-257507797457791,203,0007,790
1988-05-24700749699735463,0007,350
1988-05-2369670969269989,0006,990
1988-05-2068269568169088,0006,900
1988-05-19690690680681137,0006,810
1988-05-1870070069069087,0006,900
1988-05-17700710674674165,0006,740
1988-05-16690699690698112,0006,980
1988-05-1369070068568599,0006,850
1988-05-12681700681700120,0007,000
1988-05-11691700681681151,0006,810
1988-05-1070070268568582,0006,850
1988-05-09713720690705177,0007,050
1988-05-0771071370371081,0007,100
1988-05-06715715701701182,0007,010
1988-05-02708710700701101,0007,010
1988-04-30699715678678139,0006,780
1988-04-28686720686709199,0007,090
1988-04-27685691680686165,0006,860
1988-04-26695701681685221,0006,850
1988-04-25710710695695236,0006,950
1988-04-23704710695704192,0007,040
1988-04-22726736720720509,0007,200
1988-04-217507647347351,223,0007,350
1988-04-207267497177491,492,0007,490
1988-04-197087236956961,056,0006,960
1988-04-186997306907151,497,0007,150
1988-04-15650680650679519,0006,790
1988-04-14669670655670400,0006,700
1988-04-13630680626680470,0006,800
1988-04-12632645632640123,0006,400
1988-04-11639642627642124,0006,420
1988-04-08630635629629136,0006,290
1988-04-07633640628630255,0006,300
1988-04-06640640625631249,0006,310
1988-04-05593630593630253,0006,300
1988-04-0459060059059040,0005,900
1988-04-0258159258159027,0005,900
1988-04-0159859858058120,0005,810
1988-03-3158858857858828,0005,880
1988-03-3059960059759815,0005,980
1988-03-2959159959059941,0005,990
1988-03-2657057056256243,0005,620
1988-03-2558358557557571,0005,750
1988-03-2458859458558718,0005,870
1988-03-2359959958759031,0005,900
1988-03-2259060058360056,0006,000
1988-03-1859959958758770,0005,870
1988-03-1758360058359588,0005,950
1988-03-1660060058158298,0005,820
1988-03-1560060859060054,0006,000
1988-03-1459059659059055,0005,900
1988-03-1160160158158191,0005,810
1988-03-1060560960160181,0006,010
1988-03-0960761160560579,0006,050
1988-03-08610615605607112,0006,070
1988-03-0760361060361049,0006,100
1988-03-0561361360160248,0006,020
1988-03-0460861560061191,0006,110
1988-03-0361261260060194,0006,010
1988-03-02606612606607146,0006,070
1988-03-0160160159059781,0005,970
1988-02-2960160559360585,0006,050
1988-02-2761061060160598,0006,050
1988-02-26596629595605528,0006,050
1988-02-25570585570583129,0005,830
1988-02-2456257056256532,0005,650
1988-02-2356857056257041,0005,700
1988-02-2256357055556057,0005,600
1988-02-1957057056256236,0005,620
1988-02-1857757856857066,0005,700
1988-02-17565579560577132,0005,770
1988-02-1656856855556060,0005,600
1988-02-1556556955856362,0005,630
1988-02-1256056955256044,0005,600
1988-02-1054556054056048,0005,600
1988-02-0955455453553545,0005,350
1988-02-0855056054955327,0005,530
1988-02-0654655254554526,0005,450
1988-02-0555055054554547,0005,450
1988-02-0456557055555565,0005,550
1988-02-03585585559560147,0005,600
1988-02-02571588570580264,0005,800
1988-02-0153554553053865,0005,380
1988-01-3053353352753022,0005,300
1988-01-2952953552553046,0005,300
1988-01-2853053052052047,0005,200
1988-01-2752553551853046,0005,300
1988-01-2653553551551569,0005,150
1988-01-2553053552653535,0005,350
1988-01-2353053452552533,0005,250
1988-01-2251952251952241,0005,220
1988-01-2151452051052055,0005,200
1988-01-2051552051352040,0005,200
1988-01-1952052151551554,0005,150
1988-01-1853553552052021,0005,200
1988-01-1451552051051932,0005,190
1988-01-1351052051051138,0005,110
1988-01-1252552551051016,0005,100
1988-01-1150153050153021,0005,300
1988-01-0852352350050074,0005,000
1988-01-0752552551351350,0005,130
1988-01-0653153150551579,0005,150
1988-01-055025025015016,0005,010
1988-01-0448549148549115,0004,910

分割・併合履歴 ： [2016-09-28]1株→0.1株