1972 三晃金属工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	116	120	116	120	10,000	1,200
1998-12-29	115	116	115	116	9,000	1,160
1998-12-28	110	115	106	115	19,000	1,150
1998-12-25	119	120	115	115	25,000	1,150
1998-12-24	115	116	106	106	39,000	1,060
1998-12-22	120	120	115	115	10,000	1,150
1998-12-21	120	120	120	120	5,000	1,200
1998-12-18	120	125	120	121	7,000	1,210
1998-12-17	125	125	125	125	8,000	1,250
1998-12-16	126	126	125	126	4,000	1,260
1998-12-15	125	129	125	129	4,000	1,290
1998-12-14	132	132	130	130	6,000	1,300
1998-12-11	142	142	132	132	27,000	1,320
1998-12-10	142	142	142	142	3,000	1,420
1998-12-09	140	143	140	142	7,000	1,420
1998-12-08	139	149	138	149	27,000	1,490
1998-12-07	139	139	139	139	6,000	1,390
1998-12-04	143	147	143	144	41,000	1,440
1998-12-03	139	139	139	139	2,000	1,390
1998-12-02	147	149	140	140	25,000	1,400
1998-12-01	137	152	136	147	41,000	1,470
1998-11-30	137	139	137	139	7,000	1,390
1998-11-27	136	137	136	137	13,000	1,370
1998-11-26	145	145	135	135	15,000	1,350
1998-11-25	135	142	135	142	17,000	1,420
1998-11-24	126	130	126	130	39,000	1,300
1998-11-20	127	128	120	125	7,000	1,250
1998-11-19	128	128	125	125	12,000	1,250
1998-11-18	126	127	123	126	8,000	1,260
1998-11-17	123	123	123	123	3,000	1,230
1998-11-16	120	120	120	120	2,000	1,200
1998-11-13	121	121	115	115	5,000	1,150
1998-11-12	119	120	118	120	8,000	1,200
1998-11-11	120	125	118	120	17,000	1,200
1998-11-10	121	121	120	120	4,000	1,200
1998-11-09	120	121	120	121	3,000	1,210
1998-11-06	121	121	120	120	41,000	1,200
1998-11-05	123	123	121	121	6,000	1,210
1998-11-04	130	130	120	120	8,000	1,200
1998-11-02	126	126	126	126	3,000	1,260
1998-10-30	128	129	126	126	12,000	1,260
1998-10-29	129	129	126	129	8,000	1,290
1998-10-28	127	128	127	128	4,000	1,280
1998-10-27	125	125	125	125	1,000	1,250
1998-10-26	129	129	125	125	3,000	1,250
1998-10-23	122	130	120	120	40,000	1,200
1998-10-22	136	136	120	122	15,000	1,220
1998-10-21	130	136	120	120	22,000	1,200
1998-10-20	130	130	125	125	5,000	1,250
1998-10-19	125	130	125	130	4,000	1,300
1998-10-16	128	128	120	120	5,000	1,200
1998-10-15	121	122	121	122	5,000	1,220
1998-10-14	125	130	121	121	11,000	1,210
1998-10-13	130	130	123	123	14,000	1,230
1998-10-12	130	135	130	135	5,000	1,350
1998-10-09	125	130	125	130	10,000	1,300
1998-10-08	134	134	120	124	5,000	1,240
1998-10-07	115	120	115	120	17,000	1,200
1998-10-06	110	120	110	110	9,000	1,100
1998-10-05	135	135	115	115	8,000	1,150
1998-10-02	121	121	101	120	22,000	1,200
1998-10-01	130	130	98	125	39,000	1,250
1998-09-30	135	135	130	130	19,000	1,300
1998-09-29	135	135	135	135	5,000	1,350
1998-09-28	140	140	135	135	4,000	1,350
1998-09-25	140	140	140	140	14,000	1,400
1998-09-24	138	140	138	140	2,000	1,400
1998-09-22	137	137	135	135	3,000	1,350
1998-09-21	137	137	137	137	1,000	1,370
1998-09-18	130	138	130	132	19,000	1,320
1998-09-17	131	131	130	130	4,000	1,300
1998-09-16	135	135	130	130	4,000	1,300
1998-09-14	140	140	140	140	3,000	1,400
1998-09-11	135	135	130	130	24,000	1,300
1998-09-10	132	135	132	135	5,000	1,350
1998-09-09	140	140	133	134	10,000	1,340
1998-09-08	132	140	132	140	8,000	1,400
1998-09-07	130	133	128	132	41,000	1,320
1998-09-04	137	137	130	130	19,000	1,300
1998-09-03	145	145	137	137	11,000	1,370
1998-09-02	155	155	140	140	12,000	1,400
1998-09-01	140	145	139	145	10,000	1,450
1998-08-31	160	160	138	138	19,000	1,380
1998-08-28	130	135	130	135	14,000	1,350
1998-08-27	150	150	140	140	9,000	1,400
1998-08-26	160	160	150	150	17,000	1,500
1998-08-25	155	160	155	160	8,000	1,600
1998-08-24	150	150	150	150	9,000	1,500
1998-08-21	150	150	150	150	6,000	1,500
1998-08-20	150	150	150	150	4,000	1,500
1998-08-19	144	159	144	149	5,000	1,490
1998-08-18	141	150	141	142	7,000	1,420
1998-08-17	146	146	140	140	13,000	1,400
1998-08-14	151	151	146	146	12,000	1,460
1998-08-13	150	151	150	151	2,000	1,510
1998-08-12	150	150	150	150	11,000	1,500
1998-08-11	150	152	150	150	8,000	1,500
1998-08-10	152	152	150	150	6,000	1,500
1998-08-07	152	155	152	154	13,000	1,540
1998-08-06	154	154	151	151	2,000	1,510
1998-08-05	160	160	154	154	19,000	1,540
1998-08-04	165	165	157	157	11,000	1,570
1998-08-03	160	170	160	160	12,000	1,600
1998-07-31	170	170	170	170	3,000	1,700
1998-07-30	165	180	165	170	3,000	1,700
1998-07-29	151	157	151	157	5,000	1,570
1998-07-28	169	169	160	160	8,000	1,600
1998-07-27	170	170	170	170	17,000	1,700
1998-07-24	165	170	165	170	22,000	1,700
1998-07-23	158	162	158	161	3,000	1,610
1998-07-22	155	155	155	155	4,000	1,550
1998-07-21	168	168	165	165	6,000	1,650
1998-07-17	165	166	165	165	17,000	1,650
1998-07-16	170	170	163	163	8,000	1,630
1998-07-15	167	170	167	170	21,000	1,700
1998-07-14	162	168	162	168	23,000	1,680
1998-07-13	165	171	160	162	31,000	1,620
1998-07-10	169	170	168	169	29,000	1,690
1998-07-09	179	179	170	170	7,000	1,700
1998-07-08	180	185	180	180	14,000	1,800
1998-07-07	190	192	186	186	23,000	1,860
1998-07-06	174	194	174	192	89,000	1,920
1998-07-03	169	175	169	175	59,000	1,750
1998-07-02	180	180	170	170	63,000	1,700
1998-07-01	162	179	161	179	37,000	1,790
1998-06-30	150	180	150	180	58,000	1,800
1998-06-29	150	150	145	150	12,000	1,500
1998-06-26	155	155	150	150	9,000	1,500
1998-06-25	141	149	141	149	14,000	1,490
1998-06-23	145	145	138	138	29,000	1,380
1998-06-22	145	145	145	145	2,000	1,450
1998-06-19	155	156	137	137	16,000	1,370
1998-06-18	146	150	145	150	16,000	1,500
1998-06-17	136	144	136	144	7,000	1,440
1998-06-16	131	145	130	145	19,000	1,450
1998-06-15	137	137	137	137	4,000	1,370
1998-06-12	140	140	132	135	38,000	1,350
1998-06-11	145	145	145	145	7,000	1,450
1998-06-10	146	147	145	145	11,000	1,450
1998-06-09	145	146	145	145	15,000	1,450
1998-06-05	145	146	145	146	3,000	1,460
1998-06-04	150	150	145	145	4,000	1,450
1998-06-03	148	148	148	148	1,000	1,480
1998-06-02	157	157	147	151	6,000	1,510
1998-06-01	148	157	148	157	3,000	1,570
1998-05-29	147	147	147	147	4,000	1,470
1998-05-28	150	150	146	147	15,000	1,470
1998-05-27	154	154	150	150	9,000	1,500
1998-05-26	156	156	156	156	4,000	1,560
1998-05-25	156	165	156	165	14,000	1,650
1998-05-22	156	156	155	156	8,000	1,560
1998-05-21	150	155	150	155	5,000	1,550
1998-05-20	148	150	148	150	75,000	1,500
1998-05-19	146	148	146	148	3,000	1,480
1998-05-18	155	155	145	145	3,000	1,450
1998-05-15	147	147	145	145	6,000	1,450
1998-05-14	150	150	150	150	1,000	1,500
1998-05-13	151	151	151	151	3,000	1,510
1998-05-12	151	151	151	151	7,000	1,510
1998-05-11	149	150	149	150	33,000	1,500
1998-05-08	147	148	147	147	15,000	1,470
1998-05-07	146	146	145	145	18,000	1,450
1998-05-06	148	149	148	148	6,000	1,480
1998-05-01	146	148	146	148	13,000	1,480
1998-04-30	145	146	145	146	7,000	1,460
1998-04-28	150	150	140	150	17,000	1,500
1998-04-27	156	156	150	150	68,000	1,500
1998-04-24	164	165	155	156	117,000	1,560
1998-04-23	160	165	160	160	15,000	1,600
1998-04-22	165	165	161	162	7,000	1,620
1998-04-20	165	165	165	165	1,000	1,650
1998-04-17	166	170	165	165	17,000	1,650
1998-04-16	165	167	165	165	17,000	1,650
1998-04-15	172	177	170	170	18,000	1,700
1998-04-14	180	182	180	182	3,000	1,820
1998-04-13	181	181	180	180	5,000	1,800
1998-04-10	180	180	170	171	12,000	1,710
1998-04-09	168	185	168	185	86,000	1,850
1998-04-08	166	170	163	165	79,000	1,650
1998-04-07	165	170	162	165	17,000	1,650
1998-04-06	164	165	160	165	12,000	1,650
1998-04-03	153	170	153	160	35,000	1,600
1998-04-02	158	162	153	153	45,000	1,530
1998-04-01	172	176	172	173	50,000	1,730
1998-03-31	190	190	187	187	44,000	1,870
1998-03-30	196	196	191	191	10,000	1,910
1998-03-27	191	196	191	196	5,000	1,960
1998-03-26	194	200	190	191	11,000	1,910
1998-03-25	195	199	195	199	16,000	1,990
1998-03-24	195	195	194	194	13,000	1,940
1998-03-23	200	200	193	195	11,000	1,950
1998-03-20	194	198	191	196	26,000	1,960
1998-03-19	205	205	191	204	30,000	2,040
1998-03-18	214	214	210	210	7,000	2,100
1998-03-17	210	215	205	215	31,000	2,150
1998-03-16	220	220	210	210	15,000	2,100
1998-03-13	201	210	195	210	88,000	2,100
1998-03-12	199	199	198	198	13,000	1,980
1998-03-11	202	203	200	201	14,000	2,010
1998-03-10	199	200	199	200	57,000	2,000
1998-03-09	201	201	191	193	23,000	1,930
1998-03-06	194	199	191	199	7,000	1,990
1998-03-05	195	196	191	191	9,000	1,910
1998-03-04	205	205	196	196	14,000	1,960
1998-03-03	208	210	205	207	45,000	2,070
1998-03-02	205	209	200	206	61,000	2,060
1998-02-27	191	200	191	200	33,000	2,000
1998-02-26	185	195	184	190	71,000	1,900
1998-02-25	172	192	172	190	49,000	1,900
1998-02-24	181	185	172	173	26,000	1,730
1998-02-23	181	187	181	185	21,000	1,850
1998-02-20	185	190	180	180	26,000	1,800
1998-02-19	188	188	170	175	40,000	1,750
1998-02-18	200	201	187	190	9,000	1,900
1998-02-17	190	190	185	185	7,000	1,850
1998-02-16	180	190	180	190	31,000	1,900
1998-02-13	205	206	195	195	46,000	1,950
1998-02-12	215	218	205	207	91,000	2,070
1998-02-10	207	212	204	205	46,000	2,050
1998-02-09	193	204	193	204	34,000	2,040
1998-02-06	185	191	185	191	12,000	1,910
1998-02-05	170	183	170	183	20,000	1,830
1998-02-04	175	175	165	172	37,000	1,720
1998-02-03	186	191	185	185	26,000	1,850
1998-02-02	181	185	181	181	41,000	1,810
1998-01-30	215	215	171	171	24,000	1,710
1998-01-29	230	231	200	210	88,000	2,100
1998-01-28	201	230	201	230	100,000	2,300
1998-01-27	200	210	200	200	76,000	2,000
1998-01-26	171	183	166	183	89,000	1,830
1998-01-23	150	166	150	166	70,000	1,660
1998-01-22	145	145	140	145	35,000	1,450
1998-01-21	128	149	128	145	60,000	1,450
1998-01-20	118	125	118	125	34,000	1,250
1998-01-19	103	115	103	115	73,000	1,150
1998-01-16	97	103	95	100	110,000	1,000
1998-01-14	100	100	95	96	113,000	960
1998-01-13	100	100	100	100	14,000	1,000
1998-01-12	100	100	100	100	35,000	1,000
1998-01-09	105	105	100	100	57,000	1,000
1998-01-08	110	112	105	105	29,000	1,050
1998-01-07	115	115	110	110	22,000	1,100
1998-01-06	115	115	102	115	13,000	1,150
1998-01-05	112	112	111	111	2,000	1,110

分割・併合履歴： [2016-09-28]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31