1972 三晃金属工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 556 | 570 | 556 | 570 | 30,000 | 5,700 |
| 1995-12-28 | 566 | 570 | 556 | 556 | 61,000 | 5,560 |
| 1995-12-27 | 555 | 560 | 554 | 560 | 68,000 | 5,600 |
| 1995-12-26 | 555 | 555 | 548 | 554 | 22,000 | 5,540 |
| 1995-12-25 | 553 | 555 | 545 | 551 | 21,000 | 5,510 |
| 1995-12-22 | 560 | 560 | 542 | 543 | 82,000 | 5,430 |
| 1995-12-21 | 546 | 566 | 546 | 557 | 35,000 | 5,570 |
| 1995-12-20 | 555 | 555 | 546 | 550 | 51,000 | 5,500 |
| 1995-12-19 | 572 | 572 | 540 | 545 | 106,000 | 5,450 |
| 1995-12-18 | 570 | 575 | 570 | 572 | 93,000 | 5,720 |
| 1995-12-15 | 590 | 590 | 570 | 570 | 117,000 | 5,700 |
| 1995-12-14 | 555 | 588 | 555 | 588 | 215,000 | 5,880 |
| 1995-12-13 | 564 | 569 | 540 | 540 | 160,000 | 5,400 |
| 1995-12-12 | 550 | 565 | 550 | 564 | 156,000 | 5,640 |
| 1995-12-11 | 530 | 531 | 525 | 531 | 102,000 | 5,310 |
| 1995-12-08 | 533 | 538 | 530 | 530 | 86,000 | 5,300 |
| 1995-12-07 | 530 | 538 | 530 | 533 | 42,000 | 5,330 |
| 1995-12-06 | 538 | 538 | 527 | 530 | 20,000 | 5,300 |
| 1995-12-05 | 530 | 540 | 522 | 540 | 20,000 | 5,400 |
| 1995-12-04 | 544 | 544 | 520 | 520 | 97,000 | 5,200 |
| 1995-12-01 | 535 | 544 | 531 | 544 | 29,000 | 5,440 |
| 1995-11-30 | 540 | 540 | 530 | 530 | 35,000 | 5,300 |
| 1995-11-29 | 545 | 548 | 527 | 530 | 63,000 | 5,300 |
| 1995-11-28 | 541 | 548 | 541 | 548 | 11,000 | 5,480 |
| 1995-11-27 | 548 | 548 | 541 | 545 | 33,000 | 5,450 |
| 1995-11-24 | 525 | 540 | 520 | 540 | 60,000 | 5,400 |
| 1995-11-22 | 525 | 525 | 525 | 525 | 12,000 | 5,250 |
| 1995-11-21 | 525 | 525 | 525 | 525 | 15,000 | 5,250 |
| 1995-11-20 | 540 | 546 | 535 | 535 | 20,000 | 5,350 |
| 1995-11-17 | 540 | 540 | 520 | 520 | 12,000 | 5,200 |
| 1995-11-16 | 515 | 520 | 515 | 520 | 33,000 | 5,200 |
| 1995-11-15 | 539 | 539 | 530 | 530 | 9,000 | 5,300 |
| 1995-11-14 | 530 | 540 | 530 | 539 | 16,000 | 5,390 |
| 1995-11-13 | 520 | 530 | 511 | 530 | 28,000 | 5,300 |
| 1995-11-10 | 559 | 560 | 538 | 540 | 53,000 | 5,400 |
| 1995-11-09 | 572 | 577 | 560 | 560 | 127,000 | 5,600 |
| 1995-11-08 | 574 | 590 | 567 | 582 | 517,000 | 5,820 |
| 1995-11-07 | 545 | 565 | 537 | 563 | 112,000 | 5,630 |
| 1995-11-06 | 530 | 535 | 516 | 535 | 34,000 | 5,350 |
| 1995-11-02 | 500 | 545 | 500 | 530 | 112,000 | 5,300 |
| 1995-11-01 | 500 | 501 | 498 | 498 | 11,000 | 4,980 |
| 1995-10-31 | 500 | 510 | 500 | 510 | 10,000 | 5,100 |
| 1995-10-30 | 501 | 501 | 501 | 501 | 7,000 | 5,010 |
| 1995-10-27 | 505 | 505 | 501 | 501 | 44,000 | 5,010 |
| 1995-10-26 | 511 | 511 | 505 | 506 | 20,000 | 5,060 |
| 1995-10-25 | 521 | 521 | 510 | 510 | 43,000 | 5,100 |
| 1995-10-24 | 525 | 525 | 511 | 511 | 21,000 | 5,110 |
| 1995-10-23 | 512 | 521 | 512 | 515 | 21,000 | 5,150 |
| 1995-10-20 | 517 | 517 | 511 | 511 | 26,000 | 5,110 |
| 1995-10-19 | 516 | 518 | 515 | 516 | 17,000 | 5,160 |
| 1995-10-18 | 515 | 518 | 512 | 515 | 23,000 | 5,150 |
| 1995-10-17 | 530 | 530 | 510 | 513 | 14,000 | 5,130 |
| 1995-10-16 | 525 | 530 | 520 | 530 | 69,000 | 5,300 |
| 1995-10-13 | 541 | 541 | 535 | 535 | 22,000 | 5,350 |
| 1995-10-12 | 535 | 555 | 534 | 541 | 54,000 | 5,410 |
| 1995-10-11 | 532 | 534 | 532 | 534 | 15,000 | 5,340 |
| 1995-10-09 | 550 | 550 | 541 | 542 | 42,000 | 5,420 |
| 1995-10-06 | 523 | 542 | 523 | 531 | 11,000 | 5,310 |
| 1995-10-05 | 524 | 526 | 522 | 522 | 11,000 | 5,220 |
| 1995-10-04 | 522 | 524 | 520 | 522 | 39,000 | 5,220 |
| 1995-10-03 | 530 | 530 | 528 | 528 | 32,000 | 5,280 |
| 1995-10-02 | 548 | 548 | 530 | 530 | 21,000 | 5,300 |
| 1995-09-29 | 520 | 548 | 520 | 547 | 62,000 | 5,470 |
| 1995-09-28 | 519 | 522 | 519 | 520 | 28,000 | 5,200 |
| 1995-09-27 | 519 | 520 | 510 | 512 | 27,000 | 5,120 |
| 1995-09-26 | 515 | 540 | 515 | 520 | 60,000 | 5,200 |
| 1995-09-25 | 510 | 520 | 510 | 511 | 50,000 | 5,110 |
| 1995-09-22 | 530 | 530 | 520 | 530 | 50,000 | 5,300 |
| 1995-09-21 | 560 | 560 | 540 | 540 | 40,000 | 5,400 |
| 1995-09-20 | 564 | 569 | 560 | 560 | 66,000 | 5,600 |
| 1995-09-19 | 560 | 565 | 560 | 564 | 80,000 | 5,640 |
| 1995-09-18 | 557 | 570 | 557 | 560 | 99,000 | 5,600 |
| 1995-09-14 | 579 | 580 | 555 | 568 | 106,000 | 5,680 |
| 1995-09-13 | 589 | 589 | 570 | 580 | 154,000 | 5,800 |
| 1995-09-12 | 565 | 580 | 560 | 579 | 166,000 | 5,790 |
| 1995-09-11 | 553 | 556 | 540 | 545 | 285,000 | 5,450 |
| 1995-09-08 | 536 | 544 | 530 | 543 | 87,000 | 5,430 |
| 1995-09-07 | 506 | 510 | 504 | 506 | 30,000 | 5,060 |
| 1995-09-06 | 512 | 523 | 510 | 510 | 34,000 | 5,100 |
| 1995-09-05 | 511 | 520 | 506 | 510 | 26,000 | 5,100 |
| 1995-09-04 | 517 | 517 | 510 | 510 | 42,000 | 5,100 |
| 1995-09-01 | 511 | 519 | 511 | 516 | 28,000 | 5,160 |
| 1995-08-31 | 535 | 535 | 528 | 530 | 30,000 | 5,300 |
| 1995-08-30 | 551 | 563 | 535 | 536 | 65,000 | 5,360 |
| 1995-08-29 | 545 | 556 | 526 | 555 | 109,000 | 5,550 |
| 1995-08-28 | 565 | 565 | 540 | 545 | 107,000 | 5,450 |
| 1995-08-25 | 573 | 582 | 555 | 566 | 484,000 | 5,660 |
| 1995-08-24 | 491 | 546 | 487 | 543 | 204,000 | 5,430 |
| 1995-08-23 | 496 | 500 | 491 | 491 | 52,000 | 4,910 |
| 1995-08-22 | 494 | 500 | 491 | 499 | 78,000 | 4,990 |
| 1995-08-21 | 512 | 512 | 494 | 494 | 41,000 | 4,940 |
| 1995-08-18 | 500 | 510 | 500 | 508 | 45,000 | 5,080 |
| 1995-08-17 | 500 | 505 | 495 | 505 | 45,000 | 5,050 |
| 1995-08-16 | 500 | 509 | 498 | 498 | 114,000 | 4,980 |
| 1995-08-15 | 497 | 498 | 488 | 489 | 101,000 | 4,890 |
| 1995-08-14 | 490 | 492 | 487 | 492 | 22,000 | 4,920 |
| 1995-08-11 | 468 | 476 | 468 | 472 | 14,000 | 4,720 |
| 1995-08-10 | 452 | 464 | 452 | 464 | 45,000 | 4,640 |
| 1995-08-09 | 453 | 453 | 446 | 453 | 26,000 | 4,530 |
| 1995-08-08 | 451 | 455 | 441 | 453 | 17,000 | 4,530 |
| 1995-08-07 | 463 | 463 | 445 | 450 | 44,000 | 4,500 |
| 1995-08-04 | 465 | 465 | 458 | 458 | 16,000 | 4,580 |
| 1995-08-03 | 455 | 465 | 455 | 461 | 64,000 | 4,610 |
| 1995-08-02 | 455 | 458 | 453 | 457 | 20,000 | 4,570 |
| 1995-08-01 | 465 | 465 | 457 | 458 | 19,000 | 4,580 |
| 1995-07-31 | 455 | 466 | 455 | 466 | 28,000 | 4,660 |
| 1995-07-28 | 463 | 473 | 462 | 463 | 20,000 | 4,630 |
| 1995-07-27 | 472 | 472 | 463 | 463 | 30,000 | 4,630 |
| 1995-07-26 | 470 | 472 | 464 | 470 | 17,000 | 4,700 |
| 1995-07-25 | 482 | 482 | 471 | 471 | 21,000 | 4,710 |
| 1995-07-24 | 485 | 485 | 477 | 477 | 16,000 | 4,770 |
| 1995-07-21 | 473 | 475 | 473 | 475 | 13,000 | 4,750 |
| 1995-07-20 | 480 | 480 | 467 | 470 | 23,000 | 4,700 |
| 1995-07-19 | 490 | 490 | 479 | 479 | 15,000 | 4,790 |
| 1995-07-18 | 514 | 514 | 491 | 491 | 23,000 | 4,910 |
| 1995-07-17 | 489 | 509 | 489 | 509 | 16,000 | 5,090 |
| 1995-07-14 | 490 | 505 | 490 | 490 | 30,000 | 4,900 |
| 1995-07-13 | 510 | 510 | 487 | 488 | 43,000 | 4,880 |
| 1995-07-12 | 480 | 510 | 480 | 510 | 94,000 | 5,100 |
| 1995-07-11 | 460 | 480 | 460 | 480 | 103,000 | 4,800 |
| 1995-07-10 | 462 | 468 | 455 | 455 | 78,000 | 4,550 |
| 1995-07-07 | 447 | 450 | 443 | 447 | 66,000 | 4,470 |
| 1995-07-06 | 427 | 430 | 425 | 430 | 60,000 | 4,300 |
| 1995-07-05 | 420 | 420 | 417 | 417 | 27,000 | 4,170 |
| 1995-07-04 | 408 | 415 | 408 | 415 | 16,000 | 4,150 |
| 1995-07-03 | 406 | 408 | 398 | 398 | 31,000 | 3,980 |
| 1995-06-30 | 410 | 410 | 405 | 408 | 13,000 | 4,080 |
| 1995-06-29 | 420 | 421 | 409 | 410 | 43,000 | 4,100 |
| 1995-06-28 | 417 | 421 | 416 | 416 | 30,000 | 4,160 |
| 1995-06-27 | 429 | 432 | 420 | 420 | 37,000 | 4,200 |
| 1995-06-26 | 434 | 434 | 427 | 430 | 51,000 | 4,300 |
| 1995-06-23 | 415 | 429 | 415 | 429 | 16,000 | 4,290 |
| 1995-06-22 | 395 | 399 | 393 | 399 | 22,000 | 3,990 |
| 1995-06-21 | 391 | 395 | 390 | 390 | 48,000 | 3,900 |
| 1995-06-20 | 400 | 400 | 392 | 392 | 2,000 | 3,920 |
| 1995-06-19 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 1995-06-16 | 381 | 383 | 380 | 380 | 46,000 | 3,800 |
| 1995-06-15 | 385 | 385 | 381 | 381 | 7,000 | 3,810 |
| 1995-06-14 | 394 | 394 | 380 | 390 | 19,000 | 3,900 |
| 1995-06-13 | 398 | 398 | 390 | 395 | 54,000 | 3,950 |
| 1995-06-12 | 395 | 397 | 393 | 393 | 43,000 | 3,930 |
| 1995-06-09 | 417 | 417 | 400 | 400 | 7,000 | 4,000 |
| 1995-06-08 | 421 | 421 | 420 | 420 | 36,000 | 4,200 |
| 1995-06-07 | 426 | 428 | 426 | 426 | 15,000 | 4,260 |
| 1995-06-06 | 434 | 436 | 428 | 428 | 31,000 | 4,280 |
| 1995-06-05 | 430 | 430 | 426 | 427 | 9,000 | 4,270 |
| 1995-06-02 | 435 | 435 | 430 | 430 | 4,000 | 4,300 |
| 1995-06-01 | 435 | 435 | 425 | 425 | 5,000 | 4,250 |
| 1995-05-31 | 440 | 445 | 435 | 435 | 54,000 | 4,350 |
| 1995-05-30 | 440 | 445 | 440 | 445 | 63,000 | 4,450 |
| 1995-05-29 | 430 | 440 | 430 | 440 | 35,000 | 4,400 |
| 1995-05-26 | 435 | 435 | 425 | 430 | 46,000 | 4,300 |
| 1995-05-25 | 435 | 435 | 420 | 425 | 22,000 | 4,250 |
| 1995-05-24 | 429 | 429 | 420 | 420 | 6,000 | 4,200 |
| 1995-05-23 | 430 | 435 | 429 | 435 | 16,000 | 4,350 |
| 1995-05-22 | 445 | 445 | 430 | 430 | 15,000 | 4,300 |
| 1995-05-19 | 439 | 440 | 431 | 440 | 14,000 | 4,400 |
| 1995-05-18 | 446 | 446 | 440 | 444 | 64,000 | 4,440 |
| 1995-05-17 | 459 | 459 | 455 | 455 | 8,000 | 4,550 |
| 1995-05-16 | 470 | 470 | 455 | 459 | 25,000 | 4,590 |
| 1995-05-15 | 481 | 481 | 480 | 480 | 8,000 | 4,800 |
| 1995-05-12 | 488 | 492 | 485 | 485 | 6,000 | 4,850 |
| 1995-05-11 | 486 | 489 | 485 | 485 | 26,000 | 4,850 |
| 1995-05-10 | 495 | 495 | 489 | 489 | 5,000 | 4,890 |
| 1995-05-09 | 492 | 510 | 489 | 495 | 44,000 | 4,950 |
| 1995-05-08 | 491 | 492 | 491 | 492 | 16,000 | 4,920 |
| 1995-05-02 | 491 | 501 | 491 | 491 | 19,000 | 4,910 |
| 1995-05-01 | 493 | 493 | 486 | 486 | 6,000 | 4,860 |
| 1995-04-28 | 487 | 493 | 487 | 493 | 9,000 | 4,930 |
| 1995-04-27 | 496 | 496 | 495 | 495 | 10,000 | 4,950 |
| 1995-04-26 | 495 | 495 | 481 | 481 | 11,000 | 4,810 |
| 1995-04-25 | 500 | 505 | 500 | 502 | 15,000 | 5,020 |
| 1995-04-24 | 510 | 510 | 500 | 500 | 15,000 | 5,000 |
| 1995-04-21 | 500 | 510 | 500 | 510 | 6,000 | 5,100 |
| 1995-04-20 | 502 | 505 | 495 | 495 | 3,000 | 4,950 |
| 1995-04-19 | 502 | 502 | 499 | 499 | 7,000 | 4,990 |
| 1995-04-18 | 498 | 505 | 498 | 502 | 14,000 | 5,020 |
| 1995-04-17 | 479 | 490 | 477 | 490 | 10,000 | 4,900 |
| 1995-04-14 | 505 | 505 | 487 | 487 | 22,000 | 4,870 |
| 1995-04-13 | 506 | 506 | 505 | 505 | 8,000 | 5,050 |
| 1995-04-12 | 505 | 506 | 505 | 506 | 9,000 | 5,060 |
| 1995-04-11 | 505 | 506 | 505 | 505 | 13,000 | 5,050 |
| 1995-04-10 | 504 | 505 | 504 | 505 | 6,000 | 5,050 |
| 1995-04-07 | 505 | 508 | 505 | 505 | 18,000 | 5,050 |
| 1995-04-06 | 501 | 505 | 500 | 505 | 14,000 | 5,050 |
| 1995-04-05 | 489 | 500 | 489 | 500 | 11,000 | 5,000 |
| 1995-04-04 | 489 | 489 | 480 | 484 | 5,000 | 4,840 |
| 1995-04-03 | 500 | 500 | 484 | 484 | 10,000 | 4,840 |
| 1995-03-31 | 495 | 505 | 495 | 505 | 5,000 | 5,050 |
| 1995-03-30 | 485 | 490 | 485 | 490 | 4,000 | 4,900 |
| 1995-03-29 | 481 | 484 | 480 | 480 | 38,000 | 4,800 |
| 1995-03-28 | 480 | 485 | 475 | 480 | 64,000 | 4,800 |
| 1995-03-27 | 471 | 481 | 471 | 477 | 25,000 | 4,770 |
| 1995-03-24 | 490 | 490 | 461 | 461 | 35,000 | 4,610 |
| 1995-03-23 | 500 | 501 | 490 | 495 | 26,000 | 4,950 |
| 1995-03-22 | 515 | 515 | 501 | 501 | 16,000 | 5,010 |
| 1995-03-20 | 513 | 515 | 511 | 515 | 12,000 | 5,150 |
| 1995-03-17 | 535 | 535 | 517 | 525 | 29,000 | 5,250 |
| 1995-03-16 | 530 | 536 | 525 | 525 | 13,000 | 5,250 |
| 1995-03-15 | 516 | 516 | 511 | 516 | 8,000 | 5,160 |
| 1995-03-14 | 550 | 550 | 531 | 531 | 11,000 | 5,310 |
| 1995-03-13 | 550 | 550 | 534 | 544 | 10,000 | 5,440 |
| 1995-03-10 | 559 | 559 | 555 | 555 | 26,000 | 5,550 |
| 1995-03-09 | 560 | 560 | 555 | 559 | 21,000 | 5,590 |
| 1995-03-08 | 566 | 569 | 556 | 560 | 25,000 | 5,600 |
| 1995-03-07 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1995-03-06 | 580 | 580 | 566 | 566 | 24,000 | 5,660 |
| 1995-03-03 | 580 | 581 | 580 | 581 | 18,000 | 5,810 |
| 1995-03-02 | 590 | 590 | 580 | 581 | 22,000 | 5,810 |
| 1995-03-01 | 590 | 590 | 580 | 589 | 14,000 | 5,890 |
| 1995-02-28 | 591 | 591 | 580 | 590 | 13,000 | 5,900 |
| 1995-02-27 | 579 | 590 | 571 | 590 | 10,000 | 5,900 |
| 1995-02-24 | 615 | 615 | 607 | 610 | 20,000 | 6,100 |
| 1995-02-23 | 611 | 619 | 610 | 610 | 18,000 | 6,100 |
| 1995-02-22 | 619 | 621 | 610 | 611 | 12,000 | 6,110 |
| 1995-02-21 | 621 | 621 | 621 | 621 | 3,000 | 6,210 |
| 1995-02-20 | 636 | 636 | 636 | 636 | 1,000 | 6,360 |
| 1995-02-17 | 622 | 645 | 621 | 625 | 21,000 | 6,250 |
| 1995-02-16 | 620 | 620 | 620 | 620 | 6,000 | 6,200 |
| 1995-02-15 | 650 | 650 | 645 | 645 | 10,000 | 6,450 |
| 1995-02-14 | 655 | 660 | 645 | 660 | 6,000 | 6,600 |
| 1995-02-13 | 660 | 661 | 645 | 645 | 11,000 | 6,450 |
| 1995-02-10 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1995-02-09 | 650 | 665 | 650 | 665 | 11,000 | 6,650 |
| 1995-02-08 | 665 | 665 | 660 | 660 | 16,000 | 6,600 |
| 1995-02-07 | 675 | 690 | 670 | 690 | 9,000 | 6,900 |
| 1995-02-06 | 665 | 672 | 665 | 672 | 7,000 | 6,720 |
| 1995-02-03 | 663 | 667 | 662 | 665 | 30,000 | 6,650 |
| 1995-02-02 | 670 | 674 | 660 | 660 | 29,000 | 6,600 |
| 1995-02-01 | 730 | 730 | 695 | 695 | 75,000 | 6,950 |
| 1995-01-31 | 775 | 775 | 725 | 725 | 212,000 | 7,250 |
| 1995-01-30 | 751 | 755 | 751 | 755 | 186,000 | 7,550 |
| 1995-01-27 | 702 | 703 | 671 | 671 | 43,000 | 6,710 |
| 1995-01-26 | 690 | 720 | 690 | 704 | 190,000 | 7,040 |
| 1995-01-25 | 621 | 706 | 621 | 685 | 202,000 | 6,850 |
| 1995-01-24 | 589 | 620 | 580 | 620 | 39,000 | 6,200 |
| 1995-01-23 | 629 | 629 | 590 | 590 | 16,000 | 5,900 |
| 1995-01-20 | 639 | 639 | 621 | 630 | 34,000 | 6,300 |
| 1995-01-19 | 650 | 677 | 650 | 659 | 151,000 | 6,590 |
| 1995-01-18 | 665 | 665 | 660 | 660 | 53,000 | 6,600 |
| 1995-01-17 | 609 | 609 | 600 | 605 | 10,000 | 6,050 |
| 1995-01-13 | 600 | 610 | 600 | 610 | 16,000 | 6,100 |
| 1995-01-12 | 590 | 610 | 590 | 610 | 24,000 | 6,100 |
| 1995-01-11 | 606 | 606 | 600 | 600 | 6,000 | 6,000 |
| 1995-01-10 | 600 | 600 | 590 | 600 | 43,000 | 6,000 |
| 1995-01-09 | 610 | 610 | 610 | 610 | 32,000 | 6,100 |
| 1995-01-06 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1995-01-05 | 625 | 625 | 612 | 619 | 10,000 | 6,190 |
| 1995-01-04 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
