1972 三晃金属工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 465 | 478 | 461 | 478 | 11,000 | 4,780 |
| 1996-12-27 | 454 | 465 | 454 | 460 | 61,000 | 4,600 |
| 1996-12-26 | 476 | 476 | 453 | 453 | 80,000 | 4,530 |
| 1996-12-25 | 475 | 478 | 465 | 466 | 96,000 | 4,660 |
| 1996-12-24 | 500 | 500 | 480 | 480 | 53,000 | 4,800 |
| 1996-12-20 | 515 | 520 | 496 | 500 | 56,000 | 5,000 |
| 1996-12-19 | 525 | 530 | 512 | 512 | 49,000 | 5,120 |
| 1996-12-18 | 554 | 554 | 535 | 540 | 23,000 | 5,400 |
| 1996-12-17 | 563 | 563 | 553 | 556 | 28,000 | 5,560 |
| 1996-12-16 | 555 | 555 | 551 | 553 | 10,000 | 5,530 |
| 1996-12-13 | 540 | 551 | 540 | 550 | 28,000 | 5,500 |
| 1996-12-12 | 570 | 570 | 555 | 555 | 21,000 | 5,550 |
| 1996-12-11 | 570 | 585 | 570 | 571 | 56,000 | 5,710 |
| 1996-12-10 | 576 | 587 | 570 | 570 | 26,000 | 5,700 |
| 1996-12-09 | 570 | 570 | 555 | 556 | 12,000 | 5,560 |
| 1996-12-06 | 560 | 573 | 540 | 540 | 29,000 | 5,400 |
| 1996-12-05 | 546 | 555 | 540 | 545 | 46,000 | 5,450 |
| 1996-12-04 | 554 | 555 | 535 | 536 | 34,000 | 5,360 |
| 1996-12-03 | 565 | 565 | 550 | 560 | 27,000 | 5,600 |
| 1996-12-02 | 555 | 566 | 554 | 565 | 19,000 | 5,650 |
| 1996-11-29 | 562 | 562 | 550 | 556 | 64,000 | 5,560 |
| 1996-11-28 | 595 | 595 | 580 | 580 | 42,000 | 5,800 |
| 1996-11-27 | 599 | 601 | 595 | 595 | 80,000 | 5,950 |
| 1996-11-26 | 594 | 608 | 594 | 600 | 146,000 | 6,000 |
| 1996-11-25 | 591 | 593 | 590 | 593 | 20,000 | 5,930 |
| 1996-11-22 | 590 | 592 | 590 | 590 | 49,000 | 5,900 |
| 1996-11-21 | 588 | 596 | 588 | 590 | 50,000 | 5,900 |
| 1996-11-20 | 595 | 597 | 592 | 595 | 42,000 | 5,950 |
| 1996-11-19 | 590 | 595 | 590 | 592 | 33,000 | 5,920 |
| 1996-11-18 | 609 | 610 | 587 | 587 | 12,000 | 5,870 |
| 1996-11-15 | 612 | 612 | 611 | 612 | 85,000 | 6,120 |
| 1996-11-14 | 611 | 612 | 610 | 610 | 58,000 | 6,100 |
| 1996-11-13 | 610 | 610 | 608 | 610 | 38,000 | 6,100 |
| 1996-11-12 | 610 | 620 | 610 | 614 | 54,000 | 6,140 |
| 1996-11-11 | 606 | 628 | 606 | 607 | 52,000 | 6,070 |
| 1996-11-08 | 610 | 611 | 600 | 600 | 88,000 | 6,000 |
| 1996-11-07 | 630 | 630 | 610 | 610 | 153,000 | 6,100 |
| 1996-11-06 | 599 | 625 | 599 | 623 | 154,000 | 6,230 |
| 1996-11-05 | 585 | 590 | 580 | 590 | 36,000 | 5,900 |
| 1996-11-01 | 565 | 570 | 555 | 565 | 91,000 | 5,650 |
| 1996-10-31 | 566 | 570 | 565 | 570 | 24,000 | 5,700 |
| 1996-10-30 | 577 | 577 | 565 | 566 | 16,000 | 5,660 |
| 1996-10-29 | 565 | 577 | 565 | 576 | 34,000 | 5,760 |
| 1996-10-28 | 574 | 574 | 569 | 569 | 32,000 | 5,690 |
| 1996-10-25 | 581 | 581 | 570 | 574 | 44,000 | 5,740 |
| 1996-10-24 | 582 | 586 | 570 | 571 | 69,000 | 5,710 |
| 1996-10-23 | 595 | 600 | 585 | 586 | 57,000 | 5,860 |
| 1996-10-22 | 600 | 600 | 590 | 591 | 38,000 | 5,910 |
| 1996-10-21 | 600 | 603 | 590 | 603 | 104,000 | 6,030 |
| 1996-10-18 | 577 | 600 | 577 | 590 | 264,000 | 5,900 |
| 1996-10-17 | 565 | 584 | 560 | 575 | 160,000 | 5,750 |
| 1996-10-16 | 566 | 566 | 558 | 564 | 195,000 | 5,640 |
| 1996-10-15 | 552 | 556 | 550 | 556 | 270,000 | 5,560 |
| 1996-10-14 | 562 | 562 | 550 | 550 | 137,000 | 5,500 |
| 1996-10-11 | 563 | 570 | 563 | 567 | 79,000 | 5,670 |
| 1996-10-09 | 587 | 587 | 562 | 562 | 123,000 | 5,620 |
| 1996-10-08 | 604 | 604 | 585 | 587 | 54,000 | 5,870 |
| 1996-10-07 | 608 | 610 | 605 | 605 | 48,000 | 6,050 |
| 1996-10-04 | 606 | 610 | 606 | 606 | 184,000 | 6,060 |
| 1996-10-03 | 613 | 615 | 608 | 612 | 25,000 | 6,120 |
| 1996-10-02 | 615 | 624 | 609 | 609 | 45,000 | 6,090 |
| 1996-10-01 | 609 | 630 | 609 | 617 | 28,000 | 6,170 |
| 1996-09-30 | 615 | 615 | 605 | 605 | 36,000 | 6,050 |
| 1996-09-27 | 635 | 635 | 615 | 620 | 28,000 | 6,200 |
| 1996-09-26 | 615 | 625 | 613 | 615 | 38,000 | 6,150 |
| 1996-09-25 | 610 | 621 | 610 | 611 | 42,000 | 6,110 |
| 1996-09-24 | 634 | 635 | 608 | 608 | 37,000 | 6,080 |
| 1996-09-20 | 615 | 615 | 603 | 608 | 45,000 | 6,080 |
| 1996-09-19 | 605 | 605 | 599 | 605 | 94,000 | 6,050 |
| 1996-09-18 | 639 | 639 | 605 | 605 | 37,000 | 6,050 |
| 1996-09-17 | 630 | 640 | 625 | 634 | 28,000 | 6,340 |
| 1996-09-13 | 600 | 620 | 600 | 620 | 31,000 | 6,200 |
| 1996-09-12 | 606 | 616 | 600 | 600 | 63,000 | 6,000 |
| 1996-09-11 | 615 | 623 | 601 | 606 | 31,000 | 6,060 |
| 1996-09-10 | 626 | 626 | 618 | 623 | 32,000 | 6,230 |
| 1996-09-09 | 649 | 655 | 625 | 627 | 61,000 | 6,270 |
| 1996-09-06 | 668 | 668 | 633 | 634 | 139,000 | 6,340 |
| 1996-09-05 | 633 | 668 | 628 | 659 | 82,000 | 6,590 |
| 1996-09-04 | 670 | 670 | 643 | 643 | 137,000 | 6,430 |
| 1996-09-03 | 700 | 713 | 685 | 685 | 92,000 | 6,850 |
| 1996-09-02 | 720 | 720 | 695 | 695 | 258,000 | 6,950 |
| 1996-08-30 | 720 | 740 | 681 | 690 | 629,000 | 6,900 |
| 1996-08-29 | 647 | 729 | 638 | 720 | 638,000 | 7,200 |
| 1996-08-28 | 615 | 656 | 615 | 648 | 91,000 | 6,480 |
| 1996-08-27 | 611 | 615 | 595 | 595 | 57,000 | 5,950 |
| 1996-08-26 | 621 | 628 | 615 | 615 | 51,000 | 6,150 |
| 1996-08-23 | 638 | 638 | 619 | 621 | 92,000 | 6,210 |
| 1996-08-22 | 630 | 633 | 620 | 628 | 66,000 | 6,280 |
| 1996-08-21 | 600 | 610 | 600 | 610 | 65,000 | 6,100 |
| 1996-08-20 | 590 | 596 | 585 | 596 | 82,000 | 5,960 |
| 1996-08-19 | 564 | 575 | 560 | 575 | 63,000 | 5,750 |
| 1996-08-16 | 565 | 565 | 556 | 564 | 47,000 | 5,640 |
| 1996-08-15 | 559 | 565 | 558 | 565 | 74,000 | 5,650 |
| 1996-08-14 | 550 | 552 | 549 | 549 | 90,000 | 5,490 |
| 1996-08-13 | 550 | 555 | 525 | 549 | 59,000 | 5,490 |
| 1996-08-12 | 550 | 554 | 548 | 550 | 80,000 | 5,500 |
| 1996-08-09 | 571 | 572 | 550 | 560 | 72,000 | 5,600 |
| 1996-08-08 | 585 | 585 | 560 | 565 | 76,000 | 5,650 |
| 1996-08-07 | 600 | 600 | 585 | 585 | 119,000 | 5,850 |
| 1996-08-06 | 609 | 609 | 600 | 600 | 15,000 | 6,000 |
| 1996-08-05 | 601 | 611 | 601 | 610 | 16,000 | 6,100 |
| 1996-08-02 | 607 | 607 | 600 | 600 | 23,000 | 6,000 |
| 1996-08-01 | 587 | 600 | 585 | 600 | 26,000 | 6,000 |
| 1996-07-31 | 600 | 600 | 570 | 585 | 71,000 | 5,850 |
| 1996-07-30 | 611 | 613 | 601 | 601 | 15,000 | 6,010 |
| 1996-07-29 | 622 | 630 | 621 | 630 | 16,000 | 6,300 |
| 1996-07-26 | 621 | 631 | 610 | 610 | 46,000 | 6,100 |
| 1996-07-25 | 625 | 625 | 610 | 618 | 80,000 | 6,180 |
| 1996-07-24 | 618 | 618 | 610 | 610 | 34,000 | 6,100 |
| 1996-07-23 | 635 | 635 | 623 | 625 | 43,000 | 6,250 |
| 1996-07-22 | 647 | 647 | 635 | 640 | 16,000 | 6,400 |
| 1996-07-19 | 645 | 650 | 641 | 641 | 33,000 | 6,410 |
| 1996-07-18 | 640 | 641 | 640 | 641 | 39,000 | 6,410 |
| 1996-07-17 | 647 | 651 | 640 | 640 | 73,000 | 6,400 |
| 1996-07-16 | 640 | 650 | 640 | 646 | 49,000 | 6,460 |
| 1996-07-15 | 670 | 670 | 650 | 650 | 32,000 | 6,500 |
| 1996-07-12 | 680 | 680 | 670 | 671 | 22,000 | 6,710 |
| 1996-07-11 | 680 | 681 | 680 | 680 | 27,000 | 6,800 |
| 1996-07-10 | 684 | 687 | 680 | 680 | 86,000 | 6,800 |
| 1996-07-09 | 692 | 692 | 680 | 680 | 17,000 | 6,800 |
| 1996-07-08 | 695 | 700 | 690 | 691 | 31,000 | 6,910 |
| 1996-07-05 | 708 | 708 | 703 | 704 | 26,000 | 7,040 |
| 1996-07-04 | 703 | 703 | 701 | 701 | 16,000 | 7,010 |
| 1996-07-03 | 705 | 705 | 702 | 703 | 22,000 | 7,030 |
| 1996-07-02 | 707 | 707 | 701 | 701 | 14,000 | 7,010 |
| 1996-07-01 | 701 | 702 | 700 | 700 | 15,000 | 7,000 |
| 1996-06-28 | 698 | 700 | 695 | 695 | 110,000 | 6,950 |
| 1996-06-27 | 706 | 710 | 705 | 705 | 42,000 | 7,050 |
| 1996-06-26 | 706 | 710 | 706 | 710 | 11,000 | 7,100 |
| 1996-06-25 | 710 | 710 | 705 | 705 | 60,000 | 7,050 |
| 1996-06-24 | 730 | 730 | 710 | 710 | 18,000 | 7,100 |
| 1996-06-21 | 721 | 730 | 720 | 730 | 14,000 | 7,300 |
| 1996-06-20 | 721 | 725 | 720 | 720 | 15,000 | 7,200 |
| 1996-06-19 | 730 | 738 | 730 | 735 | 76,000 | 7,350 |
| 1996-06-18 | 739 | 739 | 730 | 737 | 17,000 | 7,370 |
| 1996-06-17 | 718 | 740 | 718 | 730 | 126,000 | 7,300 |
| 1996-06-14 | 705 | 729 | 705 | 729 | 77,000 | 7,290 |
| 1996-06-13 | 724 | 730 | 710 | 725 | 24,000 | 7,250 |
| 1996-06-12 | 694 | 719 | 694 | 705 | 21,000 | 7,050 |
| 1996-06-11 | 700 | 707 | 693 | 693 | 26,000 | 6,930 |
| 1996-06-10 | 726 | 726 | 702 | 703 | 80,000 | 7,030 |
| 1996-06-07 | 700 | 729 | 700 | 720 | 133,000 | 7,200 |
| 1996-06-06 | 680 | 699 | 680 | 685 | 36,000 | 6,850 |
| 1996-06-05 | 680 | 710 | 670 | 670 | 94,000 | 6,700 |
| 1996-06-04 | 665 | 682 | 661 | 680 | 100,000 | 6,800 |
| 1996-06-03 | 702 | 710 | 656 | 665 | 36,000 | 6,650 |
| 1996-05-31 | 700 | 710 | 700 | 702 | 75,000 | 7,020 |
| 1996-05-30 | 715 | 716 | 700 | 700 | 79,000 | 7,000 |
| 1996-05-29 | 711 | 715 | 711 | 715 | 73,000 | 7,150 |
| 1996-05-28 | 715 | 715 | 710 | 714 | 42,000 | 7,140 |
| 1996-05-27 | 725 | 725 | 713 | 715 | 45,000 | 7,150 |
| 1996-05-24 | 768 | 768 | 732 | 735 | 44,000 | 7,350 |
| 1996-05-23 | 779 | 780 | 769 | 769 | 56,000 | 7,690 |
| 1996-05-22 | 773 | 785 | 773 | 785 | 110,000 | 7,850 |
| 1996-05-21 | 778 | 789 | 775 | 781 | 96,000 | 7,810 |
| 1996-05-20 | 775 | 785 | 771 | 775 | 120,000 | 7,750 |
| 1996-05-17 | 745 | 751 | 745 | 745 | 76,000 | 7,450 |
| 1996-05-16 | 721 | 750 | 721 | 745 | 84,000 | 7,450 |
| 1996-05-15 | 711 | 719 | 710 | 717 | 99,000 | 7,170 |
| 1996-05-14 | 722 | 722 | 708 | 711 | 225,000 | 7,110 |
| 1996-05-13 | 730 | 735 | 721 | 721 | 44,000 | 7,210 |
| 1996-05-10 | 747 | 747 | 725 | 728 | 97,000 | 7,280 |
| 1996-05-09 | 757 | 760 | 750 | 750 | 67,000 | 7,500 |
| 1996-05-08 | 759 | 763 | 758 | 760 | 46,000 | 7,600 |
| 1996-05-07 | 763 | 773 | 758 | 760 | 50,000 | 7,600 |
| 1996-05-02 | 762 | 767 | 762 | 763 | 110,000 | 7,630 |
| 1996-05-01 | 765 | 772 | 756 | 760 | 83,000 | 7,600 |
| 1996-04-30 | 765 | 775 | 760 | 762 | 33,000 | 7,620 |
| 1996-04-26 | 760 | 775 | 756 | 775 | 193,000 | 7,750 |
| 1996-04-25 | 786 | 790 | 769 | 770 | 133,000 | 7,700 |
| 1996-04-24 | 785 | 785 | 750 | 756 | 209,000 | 7,560 |
| 1996-04-23 | 808 | 815 | 780 | 785 | 136,000 | 7,850 |
| 1996-04-22 | 830 | 830 | 807 | 807 | 154,000 | 8,070 |
| 1996-04-19 | 830 | 830 | 806 | 820 | 196,000 | 8,200 |
| 1996-04-18 | 811 | 850 | 811 | 815 | 356,000 | 8,150 |
| 1996-04-17 | 860 | 900 | 805 | 805 | 1,141,000 | 8,050 |
| 1996-04-16 | 870 | 937 | 850 | 850 | 2,418,000 | 8,500 |
| 1996-04-15 | 803 | 837 | 797 | 837 | 2,396,000 | 8,370 |
| 1996-04-12 | 713 | 788 | 701 | 786 | 1,787,000 | 7,860 |
| 1996-04-11 | 701 | 720 | 700 | 713 | 301,000 | 7,130 |
| 1996-04-10 | 739 | 739 | 708 | 720 | 772,000 | 7,200 |
| 1996-04-09 | 690 | 740 | 689 | 720 | 1,622,000 | 7,200 |
| 1996-04-08 | 656 | 685 | 651 | 685 | 596,000 | 6,850 |
| 1996-04-05 | 655 | 659 | 640 | 650 | 164,000 | 6,500 |
| 1996-04-04 | 645 | 663 | 641 | 655 | 713,000 | 6,550 |
| 1996-04-03 | 605 | 640 | 605 | 635 | 335,000 | 6,350 |
| 1996-04-02 | 608 | 608 | 598 | 600 | 30,000 | 6,000 |
| 1996-04-01 | 600 | 610 | 591 | 600 | 65,000 | 6,000 |
| 1996-03-29 | 598 | 599 | 595 | 599 | 46,000 | 5,990 |
| 1996-03-28 | 590 | 590 | 578 | 578 | 26,000 | 5,780 |
| 1996-03-27 | 570 | 572 | 568 | 570 | 55,000 | 5,700 |
| 1996-03-26 | 565 | 570 | 565 | 565 | 86,000 | 5,650 |
| 1996-03-25 | 565 | 576 | 565 | 565 | 53,000 | 5,650 |
| 1996-03-22 | 563 | 563 | 563 | 563 | 90,000 | 5,630 |
| 1996-03-21 | 563 | 563 | 562 | 563 | 60,000 | 5,630 |
| 1996-03-19 | 563 | 564 | 562 | 563 | 65,000 | 5,630 |
| 1996-03-18 | 565 | 570 | 563 | 563 | 125,000 | 5,630 |
| 1996-03-15 | 562 | 570 | 562 | 565 | 8,000 | 5,650 |
| 1996-03-14 | 555 | 570 | 555 | 560 | 15,000 | 5,600 |
| 1996-03-13 | 570 | 570 | 555 | 555 | 11,000 | 5,550 |
| 1996-03-12 | 575 | 575 | 570 | 575 | 11,000 | 5,750 |
| 1996-03-11 | 557 | 570 | 553 | 558 | 15,000 | 5,580 |
| 1996-03-08 | 551 | 575 | 551 | 575 | 44,000 | 5,750 |
| 1996-03-07 | 565 | 572 | 564 | 564 | 16,000 | 5,640 |
| 1996-03-06 | 570 | 570 | 564 | 564 | 7,000 | 5,640 |
| 1996-03-05 | 563 | 575 | 563 | 575 | 9,000 | 5,750 |
| 1996-03-04 | 573 | 573 | 561 | 561 | 8,000 | 5,610 |
| 1996-03-01 | 579 | 579 | 560 | 573 | 22,000 | 5,730 |
| 1996-02-29 | 570 | 570 | 565 | 565 | 8,000 | 5,650 |
| 1996-02-28 | 561 | 575 | 561 | 575 | 15,000 | 5,750 |
| 1996-02-27 | 568 | 568 | 560 | 562 | 18,000 | 5,620 |
| 1996-02-26 | 575 | 575 | 565 | 568 | 22,000 | 5,680 |
| 1996-02-23 | 588 | 590 | 562 | 562 | 14,000 | 5,620 |
| 1996-02-22 | 579 | 579 | 570 | 573 | 36,000 | 5,730 |
| 1996-02-21 | 588 | 588 | 578 | 580 | 22,000 | 5,800 |
| 1996-02-20 | 592 | 592 | 577 | 578 | 18,000 | 5,780 |
| 1996-02-19 | 585 | 595 | 575 | 595 | 30,000 | 5,950 |
| 1996-02-16 | 598 | 598 | 579 | 580 | 84,000 | 5,800 |
| 1996-02-15 | 599 | 600 | 595 | 600 | 40,000 | 6,000 |
| 1996-02-14 | 592 | 600 | 590 | 595 | 51,000 | 5,950 |
| 1996-02-13 | 596 | 605 | 592 | 592 | 35,000 | 5,920 |
| 1996-02-09 | 600 | 600 | 591 | 592 | 42,000 | 5,920 |
| 1996-02-08 | 600 | 601 | 591 | 600 | 42,000 | 6,000 |
| 1996-02-07 | 599 | 605 | 599 | 601 | 233,000 | 6,010 |
| 1996-02-06 | 615 | 615 | 605 | 613 | 110,000 | 6,130 |
| 1996-02-05 | 635 | 636 | 615 | 615 | 120,000 | 6,150 |
| 1996-02-02 | 640 | 648 | 632 | 639 | 398,000 | 6,390 |
| 1996-02-01 | 601 | 630 | 600 | 630 | 614,000 | 6,300 |
| 1996-01-31 | 600 | 604 | 595 | 603 | 186,000 | 6,030 |
| 1996-01-30 | 580 | 597 | 580 | 597 | 202,000 | 5,970 |
| 1996-01-29 | 584 | 588 | 574 | 585 | 62,000 | 5,850 |
| 1996-01-26 | 575 | 585 | 574 | 585 | 19,000 | 5,850 |
| 1996-01-25 | 573 | 577 | 572 | 573 | 15,000 | 5,730 |
| 1996-01-24 | 571 | 571 | 571 | 571 | 15,000 | 5,710 |
| 1996-01-23 | 582 | 582 | 571 | 571 | 37,000 | 5,710 |
| 1996-01-22 | 590 | 590 | 571 | 585 | 21,000 | 5,850 |
| 1996-01-19 | 572 | 583 | 572 | 580 | 20,000 | 5,800 |
| 1996-01-18 | 589 | 589 | 575 | 578 | 31,000 | 5,780 |
| 1996-01-17 | 586 | 590 | 585 | 585 | 67,000 | 5,850 |
| 1996-01-16 | 575 | 581 | 575 | 575 | 40,000 | 5,750 |
| 1996-01-12 | 584 | 589 | 575 | 575 | 45,000 | 5,750 |
| 1996-01-11 | 590 | 590 | 575 | 583 | 19,000 | 5,830 |
| 1996-01-10 | 584 | 591 | 570 | 590 | 79,000 | 5,900 |
| 1996-01-09 | 572 | 589 | 572 | 589 | 37,000 | 5,890 |
| 1996-01-08 | 606 | 606 | 590 | 590 | 88,000 | 5,900 |
| 1996-01-05 | 589 | 608 | 585 | 602 | 331,000 | 6,020 |
| 1996-01-04 | 580 | 590 | 580 | 585 | 144,000 | 5,850 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
