1. HOME >
  2. 株価時系列 >
  3. 1972 >
  4. 1994年

1972 三晃金属工業(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3062562562562510,0006,250
1994-12-2963063562863511,0006,350
1994-12-2860064560064014,0006,400
1994-12-276106106006009,0006,000
1994-12-2660061059161014,0006,100
1994-12-2259060058660014,0006,000
1994-12-2157657857657712,0005,770
1994-12-205805825805809,0005,800
1994-12-1957258056658047,0005,800
1994-12-1658059957758214,0005,820
1994-12-1557058057057053,0005,700
1994-12-145655715655705,0005,700
1994-12-1357557557057083,0005,700
1994-12-1258258258058013,0005,800
1994-12-0957057257057210,0005,720
1994-12-086006015905907,0005,900
1994-12-0760160160060119,0006,010
1994-12-066116116016066,0006,060
1994-12-0562062361562052,0006,200
1994-12-0260062060062017,0006,200
1994-12-0158960058560034,0006,000
1994-11-3059059258059218,0005,920
1994-11-2956558056558014,0005,800
1994-11-2856556556156529,0005,650
1994-11-2558958955555540,0005,550
1994-11-2460060058658617,0005,860
1994-11-2261161160060022,0006,000
1994-11-216356356206209,0006,200
1994-11-186256256206258,0006,250
1994-11-1763163161561510,0006,150
1994-11-166336336216217,0006,210
1994-11-1562062061061149,0006,110
1994-11-1463163161061021,0006,100
1994-11-1163165063063025,0006,300
1994-11-1066066065065015,0006,500
1994-11-0967067166066011,0006,600
1994-11-086756756716718,0006,710
1994-11-076756756756752,0006,750
1994-11-0467168067167118,0006,710
1994-11-0268568567067013,0006,700
1994-11-0168568667268512,0006,850
1994-10-316856856856852,0006,850
1994-10-2866066565565528,0006,550
1994-10-2768568567067032,0006,700
1994-10-266816856816852,0006,850
1994-10-256916916906905,0006,900
1994-10-246816916816914,0006,910
1994-10-2168969068868833,0006,880
1994-10-207007006886896,0006,890
1994-10-197197197057057,0007,050
1994-10-187087207087209,0007,200
1994-10-1769170868870823,0007,080
1994-10-1471071069069012,0006,900
1994-10-1368069067969018,0006,900
1994-10-1266967066067016,0006,700
1994-10-116506606506607,0006,600
1994-10-0765665665065033,0006,500
1994-10-0666166165165626,0006,560
1994-10-056516516516515,0006,510
1994-10-0465065265065021,0006,500
1994-10-0366066065065111,0006,510
1994-09-3067067167067011,0006,700
1994-09-296646706646706,0006,700
1994-09-286556636536639,0006,630
1994-09-2767367366566531,0006,650
1994-09-2666666665765823,0006,580
1994-09-2265566065565647,0006,560
1994-09-2166066565365318,0006,530
1994-09-2066566865666618,0006,660
1994-09-1968068065165125,0006,510
1994-09-1669669668068020,0006,800
1994-09-1470370370070036,0007,000
1994-09-137197197067067,0007,060
1994-09-1272072070771018,0007,100
1994-09-0970971270971010,0007,100
1994-09-0870671070670720,0007,070
1994-09-0771571570670713,0007,070
1994-09-067287287157159,0007,150
1994-09-0573073072972915,0007,290
1994-09-0271172571072515,0007,250
1994-09-0171772171071041,0007,100
1994-08-3171771871571718,0007,170
1994-08-3072072071671716,0007,170
1994-08-297207217207217,0007,210
1994-08-2672172172072042,0007,200
1994-08-2573073072372313,0007,230
1994-08-2472772772572511,0007,250
1994-08-2372672772672719,0007,270
1994-08-227277277267264,0007,260
1994-08-1973073072672612,0007,260
1994-08-1873073072873016,0007,300
1994-08-1773073072873011,0007,300
1994-08-1673073073073020,0007,300
1994-08-157307307307308,0007,300
1994-08-1273573572673031,0007,300
1994-08-1173073573073531,0007,350
1994-08-1074074073073014,0007,300
1994-08-0973573573073020,0007,300
1994-08-087367417367397,0007,390
1994-08-05760760730731469,0007,310
1994-08-047507517507514,0007,510
1994-08-0375175175075013,0007,500
1994-08-0275175675075116,0007,510
1994-08-017517517507507,0007,500
1994-07-297597597507516,0007,510
1994-07-287507507497498,0007,490
1994-07-2775575675075065,0007,500
1994-07-267707707707702,0007,700
1994-07-257897897757755,0007,750
1994-07-227907907857856,0007,850
1994-07-2178478578178512,0007,850
1994-07-2078579877477411,0007,740
1994-07-197817857807857,0007,850
1994-07-187857907827827,0007,820
1994-07-1579679677177213,0007,720
1994-07-14765771755770126,0007,700
1994-07-1375576575575521,0007,550
1994-07-1275876575576522,0007,650
1994-07-1176676976076024,0007,600
1994-07-0877077576677010,0007,700
1994-07-0777077076676613,0007,660
1994-07-0677578077077032,0007,700
1994-07-0577578077577840,0007,780
1994-07-047817857767769,0007,760
1994-07-0178178178078020,0007,800
1994-06-3077678577278115,0007,810
1994-06-297807807767807,0007,800
1994-06-287907907807808,0007,800
1994-06-2779079377577512,0007,750
1994-06-247858007858008,0008,000
1994-06-2378179078178524,0007,850
1994-06-2279079078078040,0007,800
1994-06-2180080680080126,0008,010
1994-06-2080480480080038,0008,000
1994-06-1782082280080048,0008,000
1994-06-1679982079982056,0008,200
1994-06-1579579979279543,0007,950
1994-06-1480080079679652,0007,960
1994-06-1380380380080332,0008,030
1994-06-1079881579680343,0008,030
1994-06-0980080079679658,0007,960
1994-06-0879980079780014,0008,000
1994-06-0779580079580010,0008,000
1994-06-0679980579980024,0008,000
1994-06-0379980079579950,0007,990
1994-06-0280180179680068,0008,000
1994-06-0180180279580175,0008,010
1994-05-3179680279680066,0008,000
1994-05-3080080379580095,0008,000
1994-05-2779079678779184,0007,910
1994-05-268498498408409,0008,400
1994-05-2584485083485052,0008,500
1994-05-2483483482483421,0008,340
1994-05-238078148078143,0008,140
1994-05-208168168068065,0008,060
1994-05-1982982980580610,0008,060
1994-05-1881083081083063,0008,300
1994-05-1782182580080039,0008,000
1994-05-1682582882182125,0008,210
1994-05-138208258208218,0008,210
1994-05-12820829800810117,0008,100
1994-05-118198198108105,0008,100
1994-05-1080681080580513,0008,050
1994-05-0980580580580513,0008,050
1994-05-0680080980080524,0008,050
1994-05-0280380480080038,0008,000
1994-04-2880281080080329,0008,030
1994-04-2781981980180129,0008,010
1994-04-2682082080180123,0008,010
1994-04-2582083081181114,0008,110
1994-04-2281581580081140,0008,110
1994-04-2181381380280213,0008,020
1994-04-2082082182082032,0008,200
1994-04-1983683682082032,0008,200
1994-04-1882883882883631,0008,360
1994-04-1581182881182865,0008,280
1994-04-1482182180580536,0008,050
1994-04-1381081981081924,0008,190
1994-04-1280681080381026,0008,100
1994-04-118058108058067,0008,060
1994-04-0881081080080551,0008,050
1994-04-07810820799800138,0008,000
1994-04-0682082080380333,0008,030
1994-04-0580081080081042,0008,100
1994-04-0482782780080020,0008,000
1994-04-0182682882682713,0008,270
1994-03-3182782782682611,0008,260
1994-03-3083383782783744,0008,370
1994-03-2983785283584022,0008,400
1994-03-288318358308354,0008,350
1994-03-2583583582582757,0008,270
1994-03-2484584684084185,0008,410
1994-03-2385685684084029,0008,400
1994-03-2286086085585537,0008,550
1994-03-1884586084585057,0008,500
1994-03-1783984583184536,0008,450
1994-03-1683083582583084,0008,300
1994-03-1584184183083035,0008,300
1994-03-1483884083083772,0008,370
1994-03-1183384083384048,0008,400
1994-03-1085085083583561,0008,350
1994-03-0985085084084019,0008,400
1994-03-08850863845850106,0008,500
1994-03-0785085084084034,0008,400
1994-03-04836850825850218,0008,500
1994-03-0385085083683622,0008,360
1994-03-0285986985585545,0008,550
1994-03-0185086084585948,0008,590
1994-02-2885085084384333,0008,430
1994-02-2583985083885024,0008,500
1994-02-2484084583084058,0008,400
1994-02-2383084083083039,0008,300
1994-02-2283684183083034,0008,300
1994-02-2183083082083091,0008,300
1994-02-1883983982183066,0008,300
1994-02-1784184283083084,0008,300
1994-02-16826860820860116,0008,600
1994-02-15820820810820118,0008,200
1994-02-1483085183084040,0008,400
1994-02-1083584081882058,0008,200
1994-02-09864864835840107,0008,400
1994-02-0886486886486466,0008,640
1994-02-0785186485186431,0008,640
1994-02-0485085983183124,0008,310
1994-02-03864870850850101,0008,500
1994-02-0287887885085794,0008,570
1994-02-01876885868868145,0008,680
1994-01-31860866850866215,0008,660
1994-01-2879080578779077,0007,900
1994-01-2783083281081269,0008,120
1994-01-2682183982183066,0008,300
1994-01-2580083080083054,0008,300
1994-01-2478079078079041,0007,900
1994-01-2182084081184093,0008,400
1994-01-20842842805811242,0008,110
1994-01-1982082982082269,0008,220
1994-01-1881483081482128,0008,210
1994-01-1780582479682451,0008,240
1994-01-1479679679179592,0007,950
1994-01-13810820791795164,0007,950
1994-01-12784800782800117,0008,000
1994-01-11787810777780237,0007,800
1994-01-10730777730777142,0007,770
1994-01-0773973971572039,0007,200
1994-01-0675075174975028,0007,500
1994-01-0574975874975828,0007,580
1994-01-047617617597599,0007,590

分割・併合履歴 ： [2016-09-28]1株→0.1株