1972 三晃金属工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 120 | 120 | 105 | 105 | 13,000 | 1,050 |
| 1997-12-29 | 110 | 110 | 101 | 104 | 34,000 | 1,040 |
| 1997-12-26 | 119 | 120 | 119 | 120 | 20,000 | 1,200 |
| 1997-12-25 | 116 | 122 | 105 | 120 | 54,000 | 1,200 |
| 1997-12-24 | 120 | 120 | 115 | 117 | 34,000 | 1,170 |
| 1997-12-22 | 117 | 122 | 112 | 120 | 40,000 | 1,200 |
| 1997-12-19 | 150 | 150 | 127 | 127 | 37,000 | 1,270 |
| 1997-12-18 | 165 | 165 | 148 | 148 | 50,000 | 1,480 |
| 1997-12-17 | 149 | 155 | 149 | 155 | 17,000 | 1,550 |
| 1997-12-16 | 156 | 160 | 149 | 150 | 53,000 | 1,500 |
| 1997-12-15 | 159 | 159 | 150 | 154 | 17,000 | 1,540 |
| 1997-12-12 | 151 | 155 | 150 | 150 | 31,000 | 1,500 |
| 1997-12-11 | 162 | 163 | 147 | 151 | 40,000 | 1,510 |
| 1997-12-10 | 173 | 178 | 160 | 160 | 25,000 | 1,600 |
| 1997-12-09 | 184 | 184 | 183 | 183 | 12,000 | 1,830 |
| 1997-12-08 | 184 | 185 | 179 | 179 | 4,000 | 1,790 |
| 1997-12-05 | 175 | 185 | 175 | 185 | 49,000 | 1,850 |
| 1997-12-04 | 160 | 173 | 160 | 173 | 13,000 | 1,730 |
| 1997-12-03 | 165 | 175 | 165 | 175 | 8,000 | 1,750 |
| 1997-12-02 | 165 | 180 | 165 | 170 | 15,000 | 1,700 |
| 1997-12-01 | 155 | 165 | 155 | 165 | 20,000 | 1,650 |
| 1997-11-28 | 164 | 170 | 160 | 160 | 21,000 | 1,600 |
| 1997-11-27 | 150 | 155 | 145 | 155 | 44,000 | 1,550 |
| 1997-11-26 | 165 | 165 | 141 | 145 | 43,000 | 1,450 |
| 1997-11-25 | 191 | 191 | 170 | 170 | 50,000 | 1,700 |
| 1997-11-21 | 190 | 195 | 190 | 191 | 14,000 | 1,910 |
| 1997-11-20 | 195 | 210 | 195 | 195 | 15,000 | 1,950 |
| 1997-11-19 | 198 | 205 | 198 | 205 | 30,000 | 2,050 |
| 1997-11-18 | 204 | 210 | 197 | 210 | 18,000 | 2,100 |
| 1997-11-17 | 195 | 210 | 195 | 205 | 24,000 | 2,050 |
| 1997-11-14 | 200 | 200 | 196 | 198 | 15,000 | 1,980 |
| 1997-11-13 | 196 | 199 | 195 | 195 | 15,000 | 1,950 |
| 1997-11-12 | 210 | 210 | 200 | 200 | 7,000 | 2,000 |
| 1997-11-11 | 195 | 195 | 190 | 190 | 10,000 | 1,900 |
| 1997-11-10 | 186 | 190 | 185 | 190 | 22,000 | 1,900 |
| 1997-11-07 | 196 | 196 | 186 | 186 | 23,000 | 1,860 |
| 1997-11-06 | 202 | 202 | 190 | 191 | 68,000 | 1,910 |
| 1997-11-05 | 215 | 215 | 201 | 201 | 21,000 | 2,010 |
| 1997-11-04 | 212 | 214 | 212 | 214 | 25,000 | 2,140 |
| 1997-10-31 | 215 | 215 | 206 | 210 | 18,000 | 2,100 |
| 1997-10-30 | 215 | 216 | 210 | 210 | 21,000 | 2,100 |
| 1997-10-29 | 210 | 213 | 210 | 210 | 30,000 | 2,100 |
| 1997-10-28 | 197 | 200 | 195 | 198 | 23,000 | 1,980 |
| 1997-10-27 | 215 | 215 | 214 | 215 | 9,000 | 2,150 |
| 1997-10-24 | 213 | 220 | 212 | 220 | 12,000 | 2,200 |
| 1997-10-23 | 220 | 223 | 210 | 213 | 40,000 | 2,130 |
| 1997-10-22 | 202 | 210 | 202 | 210 | 31,000 | 2,100 |
| 1997-10-21 | 198 | 205 | 198 | 202 | 24,000 | 2,020 |
| 1997-10-20 | 203 | 203 | 198 | 198 | 16,000 | 1,980 |
| 1997-10-17 | 208 | 208 | 200 | 200 | 68,000 | 2,000 |
| 1997-10-16 | 205 | 211 | 205 | 211 | 18,000 | 2,110 |
| 1997-10-15 | 183 | 211 | 183 | 210 | 32,000 | 2,100 |
| 1997-10-14 | 176 | 185 | 175 | 180 | 96,000 | 1,800 |
| 1997-10-13 | 176 | 176 | 172 | 172 | 53,000 | 1,720 |
| 1997-10-09 | 226 | 226 | 221 | 226 | 5,000 | 2,260 |
| 1997-10-08 | 227 | 228 | 227 | 227 | 18,000 | 2,270 |
| 1997-10-07 | 227 | 227 | 226 | 226 | 4,000 | 2,260 |
| 1997-10-06 | 208 | 218 | 208 | 218 | 14,000 | 2,180 |
| 1997-10-03 | 202 | 210 | 202 | 205 | 10,000 | 2,050 |
| 1997-10-02 | 220 | 220 | 205 | 205 | 22,000 | 2,050 |
| 1997-10-01 | 210 | 220 | 207 | 218 | 23,000 | 2,180 |
| 1997-09-30 | 200 | 205 | 200 | 205 | 60,000 | 2,050 |
| 1997-09-29 | 222 | 222 | 200 | 203 | 87,000 | 2,030 |
| 1997-09-26 | 240 | 242 | 212 | 220 | 30,000 | 2,200 |
| 1997-09-25 | 255 | 255 | 250 | 250 | 34,000 | 2,500 |
| 1997-09-24 | 255 | 255 | 250 | 255 | 13,000 | 2,550 |
| 1997-09-22 | 261 | 263 | 259 | 259 | 58,000 | 2,590 |
| 1997-09-19 | 269 | 269 | 260 | 261 | 22,000 | 2,610 |
| 1997-09-18 | 261 | 270 | 260 | 270 | 63,000 | 2,700 |
| 1997-09-17 | 290 | 290 | 275 | 275 | 54,000 | 2,750 |
| 1997-09-16 | 301 | 301 | 290 | 290 | 19,000 | 2,900 |
| 1997-09-12 | 301 | 305 | 301 | 305 | 24,000 | 3,050 |
| 1997-09-11 | 322 | 322 | 320 | 320 | 19,000 | 3,200 |
| 1997-09-10 | 330 | 330 | 323 | 325 | 15,000 | 3,250 |
| 1997-09-09 | 335 | 335 | 330 | 330 | 8,000 | 3,300 |
| 1997-09-08 | 321 | 336 | 321 | 335 | 11,000 | 3,350 |
| 1997-09-05 | 330 | 330 | 328 | 328 | 18,000 | 3,280 |
| 1997-09-04 | 334 | 334 | 328 | 328 | 16,000 | 3,280 |
| 1997-09-03 | 335 | 336 | 335 | 335 | 18,000 | 3,350 |
| 1997-09-02 | 336 | 336 | 330 | 330 | 9,000 | 3,300 |
| 1997-08-29 | 331 | 336 | 331 | 336 | 5,000 | 3,360 |
| 1997-08-28 | 336 | 336 | 336 | 336 | 3,000 | 3,360 |
| 1997-08-27 | 350 | 350 | 336 | 336 | 7,000 | 3,360 |
| 1997-08-26 | 336 | 336 | 336 | 336 | 17,000 | 3,360 |
| 1997-08-25 | 335 | 350 | 335 | 336 | 9,000 | 3,360 |
| 1997-08-22 | 333 | 333 | 332 | 332 | 4,000 | 3,320 |
| 1997-08-21 | 330 | 330 | 328 | 330 | 23,000 | 3,300 |
| 1997-08-20 | 335 | 335 | 335 | 335 | 14,000 | 3,350 |
| 1997-08-19 | 362 | 362 | 350 | 350 | 11,000 | 3,500 |
| 1997-08-18 | 362 | 362 | 362 | 362 | 4,000 | 3,620 |
| 1997-08-15 | 350 | 350 | 346 | 347 | 5,000 | 3,470 |
| 1997-08-14 | 355 | 355 | 350 | 350 | 17,000 | 3,500 |
| 1997-08-13 | 350 | 355 | 350 | 355 | 41,000 | 3,550 |
| 1997-08-12 | 327 | 350 | 327 | 350 | 32,000 | 3,500 |
| 1997-08-11 | 333 | 335 | 320 | 320 | 33,000 | 3,200 |
| 1997-08-08 | 330 | 338 | 320 | 338 | 31,000 | 3,380 |
| 1997-08-07 | 335 | 337 | 332 | 332 | 14,000 | 3,320 |
| 1997-08-06 | 340 | 340 | 338 | 338 | 31,000 | 3,380 |
| 1997-08-05 | 331 | 340 | 330 | 340 | 34,000 | 3,400 |
| 1997-08-04 | 340 | 350 | 331 | 332 | 178,000 | 3,320 |
| 1997-08-01 | 350 | 350 | 350 | 350 | 18,000 | 3,500 |
| 1997-07-31 | 357 | 357 | 350 | 350 | 13,000 | 3,500 |
| 1997-07-30 | 376 | 377 | 350 | 352 | 32,000 | 3,520 |
| 1997-07-29 | 381 | 382 | 375 | 375 | 17,000 | 3,750 |
| 1997-07-28 | 389 | 389 | 380 | 380 | 29,000 | 3,800 |
| 1997-07-25 | 389 | 390 | 385 | 390 | 27,000 | 3,900 |
| 1997-07-24 | 381 | 384 | 381 | 384 | 7,000 | 3,840 |
| 1997-07-23 | 385 | 391 | 381 | 384 | 17,000 | 3,840 |
| 1997-07-22 | 385 | 386 | 384 | 386 | 4,000 | 3,860 |
| 1997-07-18 | 383 | 383 | 380 | 381 | 21,000 | 3,810 |
| 1997-07-17 | 402 | 402 | 383 | 383 | 23,000 | 3,830 |
| 1997-07-16 | 402 | 405 | 400 | 400 | 24,000 | 4,000 |
| 1997-07-15 | 406 | 407 | 402 | 405 | 15,000 | 4,050 |
| 1997-07-14 | 412 | 420 | 405 | 407 | 22,000 | 4,070 |
| 1997-07-11 | 403 | 409 | 403 | 409 | 18,000 | 4,090 |
| 1997-07-10 | 405 | 406 | 401 | 401 | 27,000 | 4,010 |
| 1997-07-09 | 408 | 410 | 408 | 410 | 15,000 | 4,100 |
| 1997-07-08 | 419 | 419 | 407 | 407 | 23,000 | 4,070 |
| 1997-07-07 | 435 | 435 | 420 | 420 | 100,000 | 4,200 |
| 1997-07-04 | 435 | 437 | 430 | 431 | 19,000 | 4,310 |
| 1997-07-03 | 435 | 435 | 430 | 430 | 46,000 | 4,300 |
| 1997-07-02 | 428 | 435 | 428 | 435 | 25,000 | 4,350 |
| 1997-07-01 | 430 | 430 | 426 | 427 | 33,000 | 4,270 |
| 1997-06-30 | 432 | 436 | 426 | 426 | 31,000 | 4,260 |
| 1997-06-27 | 440 | 440 | 430 | 430 | 16,000 | 4,300 |
| 1997-06-26 | 445 | 457 | 445 | 445 | 34,000 | 4,450 |
| 1997-06-25 | 438 | 448 | 435 | 448 | 36,000 | 4,480 |
| 1997-06-24 | 435 | 435 | 425 | 431 | 33,000 | 4,310 |
| 1997-06-23 | 449 | 449 | 434 | 442 | 27,000 | 4,420 |
| 1997-06-20 | 463 | 463 | 448 | 449 | 34,000 | 4,490 |
| 1997-06-19 | 455 | 467 | 455 | 463 | 35,000 | 4,630 |
| 1997-06-18 | 478 | 478 | 465 | 465 | 82,000 | 4,650 |
| 1997-06-17 | 485 | 485 | 478 | 482 | 72,000 | 4,820 |
| 1997-06-16 | 477 | 490 | 477 | 486 | 130,000 | 4,860 |
| 1997-06-13 | 480 | 480 | 471 | 471 | 125,000 | 4,710 |
| 1997-06-12 | 471 | 480 | 470 | 474 | 162,000 | 4,740 |
| 1997-06-11 | 475 | 487 | 460 | 461 | 224,000 | 4,610 |
| 1997-06-10 | 453 | 476 | 446 | 473 | 299,000 | 4,730 |
| 1997-06-09 | 450 | 455 | 448 | 452 | 131,000 | 4,520 |
| 1997-06-06 | 431 | 450 | 431 | 441 | 206,000 | 4,410 |
| 1997-06-05 | 416 | 425 | 415 | 421 | 48,000 | 4,210 |
| 1997-06-04 | 418 | 419 | 406 | 415 | 33,000 | 4,150 |
| 1997-06-03 | 409 | 420 | 409 | 420 | 27,000 | 4,200 |
| 1997-06-02 | 408 | 408 | 403 | 408 | 12,000 | 4,080 |
| 1997-05-30 | 408 | 408 | 405 | 408 | 37,000 | 4,080 |
| 1997-05-29 | 414 | 414 | 406 | 413 | 21,000 | 4,130 |
| 1997-05-28 | 405 | 414 | 404 | 414 | 51,000 | 4,140 |
| 1997-05-27 | 413 | 413 | 405 | 405 | 17,000 | 4,050 |
| 1997-05-26 | 411 | 415 | 411 | 414 | 36,000 | 4,140 |
| 1997-05-23 | 444 | 444 | 431 | 431 | 39,000 | 4,310 |
| 1997-05-22 | 440 | 445 | 435 | 445 | 80,000 | 4,450 |
| 1997-05-21 | 435 | 448 | 434 | 439 | 169,000 | 4,390 |
| 1997-05-20 | 421 | 440 | 421 | 430 | 145,000 | 4,300 |
| 1997-05-19 | 399 | 416 | 399 | 416 | 88,000 | 4,160 |
| 1997-05-16 | 400 | 405 | 395 | 400 | 34,000 | 4,000 |
| 1997-05-15 | 401 | 404 | 395 | 400 | 20,000 | 4,000 |
| 1997-05-14 | 397 | 400 | 395 | 400 | 19,000 | 4,000 |
| 1997-05-13 | 397 | 404 | 395 | 400 | 91,000 | 4,000 |
| 1997-05-12 | 397 | 397 | 395 | 397 | 23,000 | 3,970 |
| 1997-05-09 | 395 | 398 | 395 | 395 | 112,000 | 3,950 |
| 1997-05-08 | 382 | 390 | 379 | 390 | 26,000 | 3,900 |
| 1997-05-07 | 394 | 394 | 381 | 382 | 75,000 | 3,820 |
| 1997-05-06 | 394 | 394 | 390 | 391 | 109,000 | 3,910 |
| 1997-05-02 | 384 | 384 | 375 | 378 | 410,000 | 3,780 |
| 1997-05-01 | 395 | 395 | 390 | 390 | 40,000 | 3,900 |
| 1997-04-30 | 383 | 390 | 378 | 390 | 44,000 | 3,900 |
| 1997-04-28 | 385 | 385 | 376 | 379 | 24,000 | 3,790 |
| 1997-04-25 | 382 | 390 | 382 | 385 | 33,000 | 3,850 |
| 1997-04-24 | 404 | 404 | 382 | 382 | 29,000 | 3,820 |
| 1997-04-23 | 410 | 420 | 405 | 405 | 43,000 | 4,050 |
| 1997-04-22 | 400 | 410 | 400 | 410 | 23,000 | 4,100 |
| 1997-04-21 | 405 | 407 | 398 | 400 | 39,000 | 4,000 |
| 1997-04-18 | 347 | 378 | 347 | 375 | 41,000 | 3,750 |
| 1997-04-17 | 345 | 345 | 337 | 345 | 53,000 | 3,450 |
| 1997-04-16 | 328 | 332 | 328 | 330 | 18,000 | 3,300 |
| 1997-04-15 | 321 | 326 | 320 | 326 | 34,000 | 3,260 |
| 1997-04-14 | 321 | 329 | 320 | 326 | 42,000 | 3,260 |
| 1997-04-11 | 342 | 342 | 320 | 320 | 55,000 | 3,200 |
| 1997-04-10 | 350 | 354 | 345 | 345 | 35,000 | 3,450 |
| 1997-04-09 | 350 | 350 | 345 | 350 | 25,000 | 3,500 |
| 1997-04-08 | 370 | 370 | 349 | 350 | 39,000 | 3,500 |
| 1997-04-07 | 381 | 381 | 370 | 371 | 19,000 | 3,710 |
| 1997-04-04 | 390 | 390 | 380 | 380 | 58,000 | 3,800 |
| 1997-04-03 | 392 | 395 | 392 | 395 | 12,000 | 3,950 |
| 1997-04-02 | 381 | 390 | 381 | 390 | 31,000 | 3,900 |
| 1997-04-01 | 395 | 395 | 373 | 380 | 29,000 | 3,800 |
| 1997-03-31 | 400 | 400 | 398 | 398 | 19,000 | 3,980 |
| 1997-03-28 | 409 | 410 | 405 | 405 | 10,000 | 4,050 |
| 1997-03-27 | 414 | 417 | 410 | 416 | 24,000 | 4,160 |
| 1997-03-26 | 421 | 426 | 417 | 419 | 19,000 | 4,190 |
| 1997-03-25 | 412 | 426 | 412 | 420 | 51,000 | 4,200 |
| 1997-03-24 | 415 | 421 | 415 | 420 | 28,000 | 4,200 |
| 1997-03-21 | 410 | 420 | 410 | 420 | 23,000 | 4,200 |
| 1997-03-19 | 410 | 415 | 401 | 410 | 61,000 | 4,100 |
| 1997-03-18 | 400 | 407 | 400 | 407 | 20,000 | 4,070 |
| 1997-03-17 | 404 | 409 | 399 | 409 | 29,000 | 4,090 |
| 1997-03-14 | 395 | 400 | 395 | 399 | 29,000 | 3,990 |
| 1997-03-13 | 410 | 410 | 395 | 395 | 43,000 | 3,950 |
| 1997-03-12 | 412 | 413 | 407 | 410 | 27,000 | 4,100 |
| 1997-03-11 | 415 | 415 | 412 | 413 | 21,000 | 4,130 |
| 1997-03-10 | 412 | 420 | 412 | 412 | 15,000 | 4,120 |
| 1997-03-07 | 419 | 419 | 412 | 412 | 14,000 | 4,120 |
| 1997-03-06 | 420 | 420 | 416 | 416 | 20,000 | 4,160 |
| 1997-03-05 | 420 | 421 | 416 | 418 | 36,000 | 4,180 |
| 1997-03-04 | 419 | 425 | 419 | 420 | 24,000 | 4,200 |
| 1997-03-03 | 420 | 421 | 415 | 419 | 39,000 | 4,190 |
| 1997-02-28 | 424 | 424 | 421 | 421 | 74,000 | 4,210 |
| 1997-02-27 | 429 | 429 | 425 | 426 | 34,000 | 4,260 |
| 1997-02-26 | 430 | 435 | 421 | 428 | 34,000 | 4,280 |
| 1997-02-25 | 430 | 439 | 428 | 428 | 43,000 | 4,280 |
| 1997-02-24 | 420 | 430 | 420 | 428 | 50,000 | 4,280 |
| 1997-02-21 | 421 | 425 | 416 | 417 | 272,000 | 4,170 |
| 1997-02-20 | 420 | 425 | 419 | 421 | 36,000 | 4,210 |
| 1997-02-19 | 420 | 420 | 419 | 419 | 36,000 | 4,190 |
| 1997-02-18 | 420 | 430 | 420 | 421 | 239,000 | 4,210 |
| 1997-02-17 | 420 | 420 | 416 | 420 | 14,000 | 4,200 |
| 1997-02-14 | 415 | 415 | 400 | 405 | 60,000 | 4,050 |
| 1997-02-13 | 424 | 424 | 420 | 420 | 38,000 | 4,200 |
| 1997-02-12 | 430 | 433 | 420 | 420 | 19,000 | 4,200 |
| 1997-02-10 | 439 | 448 | 431 | 431 | 28,000 | 4,310 |
| 1997-02-07 | 441 | 442 | 440 | 440 | 22,000 | 4,400 |
| 1997-02-06 | 450 | 450 | 440 | 440 | 9,000 | 4,400 |
| 1997-02-05 | 470 | 470 | 450 | 450 | 14,000 | 4,500 |
| 1997-02-04 | 460 | 465 | 460 | 465 | 21,000 | 4,650 |
| 1997-02-03 | 450 | 460 | 450 | 460 | 14,000 | 4,600 |
| 1997-01-31 | 450 | 451 | 450 | 450 | 4,000 | 4,500 |
| 1997-01-30 | 450 | 450 | 440 | 440 | 9,000 | 4,400 |
| 1997-01-29 | 435 | 440 | 425 | 440 | 16,000 | 4,400 |
| 1997-01-28 | 430 | 445 | 430 | 435 | 24,000 | 4,350 |
| 1997-01-27 | 440 | 445 | 430 | 431 | 21,000 | 4,310 |
| 1997-01-24 | 460 | 462 | 442 | 442 | 24,000 | 4,420 |
| 1997-01-23 | 471 | 471 | 450 | 452 | 18,000 | 4,520 |
| 1997-01-22 | 460 | 469 | 450 | 469 | 12,000 | 4,690 |
| 1997-01-21 | 456 | 460 | 450 | 455 | 15,000 | 4,550 |
| 1997-01-20 | 476 | 476 | 460 | 460 | 15,000 | 4,600 |
| 1997-01-17 | 465 | 485 | 461 | 475 | 35,000 | 4,750 |
| 1997-01-16 | 450 | 460 | 450 | 460 | 5,000 | 4,600 |
| 1997-01-14 | 443 | 454 | 430 | 454 | 33,000 | 4,540 |
| 1997-01-13 | 424 | 425 | 410 | 420 | 22,000 | 4,200 |
| 1997-01-10 | 420 | 430 | 420 | 430 | 80,000 | 4,300 |
| 1997-01-09 | 451 | 453 | 440 | 450 | 35,000 | 4,500 |
| 1997-01-08 | 452 | 459 | 451 | 459 | 54,000 | 4,590 |
| 1997-01-07 | 478 | 479 | 451 | 451 | 41,000 | 4,510 |
| 1997-01-06 | 471 | 478 | 471 | 478 | 10,000 | 4,780 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
