1972 三晃金属工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 125 | 125 | 116 | 116 | 12,000 | 1,160 |
| 1999-12-29 | 124 | 129 | 120 | 129 | 25,000 | 1,290 |
| 1999-12-28 | 106 | 136 | 105 | 106 | 51,000 | 1,060 |
| 1999-12-27 | 111 | 111 | 107 | 107 | 13,000 | 1,070 |
| 1999-12-24 | 111 | 112 | 110 | 111 | 19,000 | 1,110 |
| 1999-12-22 | 109 | 110 | 107 | 109 | 22,000 | 1,090 |
| 1999-12-21 | 109 | 109 | 107 | 109 | 15,000 | 1,090 |
| 1999-12-20 | 101 | 120 | 101 | 109 | 36,000 | 1,090 |
| 1999-12-17 | 120 | 121 | 116 | 121 | 42,000 | 1,210 |
| 1999-12-16 | 125 | 125 | 120 | 121 | 27,000 | 1,210 |
| 1999-12-15 | 126 | 126 | 125 | 125 | 37,000 | 1,250 |
| 1999-12-14 | 130 | 130 | 126 | 126 | 19,000 | 1,260 |
| 1999-12-13 | 130 | 131 | 130 | 130 | 35,000 | 1,300 |
| 1999-12-10 | 132 | 140 | 127 | 140 | 88,000 | 1,400 |
| 1999-12-09 | 132 | 133 | 132 | 132 | 16,000 | 1,320 |
| 1999-12-08 | 131 | 132 | 130 | 132 | 18,000 | 1,320 |
| 1999-12-07 | 140 | 140 | 130 | 130 | 3,000 | 1,300 |
| 1999-12-06 | 130 | 141 | 130 | 141 | 20,000 | 1,410 |
| 1999-12-03 | 148 | 148 | 127 | 140 | 46,000 | 1,400 |
| 1999-12-02 | 130 | 130 | 125 | 127 | 19,000 | 1,270 |
| 1999-12-01 | 127 | 129 | 125 | 125 | 26,000 | 1,250 |
| 1999-11-30 | 129 | 130 | 125 | 127 | 16,000 | 1,270 |
| 1999-11-29 | 128 | 132 | 121 | 132 | 18,000 | 1,320 |
| 1999-11-26 | 132 | 137 | 132 | 137 | 16,000 | 1,370 |
| 1999-11-25 | 148 | 148 | 135 | 135 | 18,000 | 1,350 |
| 1999-11-24 | 141 | 141 | 141 | 141 | 12,000 | 1,410 |
| 1999-11-22 | 140 | 140 | 130 | 140 | 22,000 | 1,400 |
| 1999-11-19 | 148 | 148 | 140 | 140 | 21,000 | 1,400 |
| 1999-11-18 | 135 | 152 | 135 | 148 | 26,000 | 1,480 |
| 1999-11-17 | 127 | 135 | 126 | 135 | 32,000 | 1,350 |
| 1999-11-16 | 125 | 130 | 125 | 125 | 29,000 | 1,250 |
| 1999-11-15 | 131 | 131 | 120 | 125 | 30,000 | 1,250 |
| 1999-11-12 | 137 | 137 | 131 | 131 | 26,000 | 1,310 |
| 1999-11-11 | 140 | 143 | 137 | 137 | 17,000 | 1,370 |
| 1999-11-10 | 143 | 144 | 139 | 141 | 59,000 | 1,410 |
| 1999-11-09 | 146 | 147 | 146 | 146 | 28,000 | 1,460 |
| 1999-11-08 | 145 | 147 | 145 | 146 | 33,000 | 1,460 |
| 1999-11-05 | 159 | 160 | 155 | 155 | 43,000 | 1,550 |
| 1999-11-04 | 161 | 162 | 153 | 159 | 25,000 | 1,590 |
| 1999-11-02 | 160 | 163 | 160 | 162 | 11,000 | 1,620 |
| 1999-11-01 | 160 | 164 | 160 | 161 | 21,000 | 1,610 |
| 1999-10-29 | 165 | 169 | 161 | 161 | 23,000 | 1,610 |
| 1999-10-28 | 157 | 164 | 157 | 164 | 11,000 | 1,640 |
| 1999-10-27 | 160 | 160 | 156 | 156 | 28,000 | 1,560 |
| 1999-10-26 | 165 | 165 | 160 | 161 | 15,000 | 1,610 |
| 1999-10-25 | 170 | 170 | 165 | 165 | 22,000 | 1,650 |
| 1999-10-22 | 156 | 165 | 155 | 165 | 34,000 | 1,650 |
| 1999-10-21 | 160 | 160 | 155 | 157 | 18,000 | 1,570 |
| 1999-10-20 | 165 | 165 | 156 | 160 | 16,000 | 1,600 |
| 1999-10-19 | 153 | 160 | 153 | 160 | 28,000 | 1,600 |
| 1999-10-18 | 166 | 167 | 166 | 166 | 45,000 | 1,660 |
| 1999-10-15 | 169 | 169 | 165 | 166 | 28,000 | 1,660 |
| 1999-10-14 | 159 | 169 | 159 | 169 | 44,000 | 1,690 |
| 1999-10-13 | 163 | 163 | 156 | 159 | 66,000 | 1,590 |
| 1999-10-12 | 170 | 171 | 160 | 167 | 52,000 | 1,670 |
| 1999-10-08 | 174 | 174 | 170 | 170 | 41,000 | 1,700 |
| 1999-10-07 | 170 | 175 | 169 | 174 | 102,000 | 1,740 |
| 1999-10-06 | 170 | 170 | 165 | 166 | 76,000 | 1,660 |
| 1999-10-05 | 154 | 170 | 154 | 163 | 27,000 | 1,630 |
| 1999-10-04 | 167 | 167 | 153 | 164 | 53,000 | 1,640 |
| 1999-10-01 | 170 | 170 | 156 | 167 | 26,000 | 1,670 |
| 1999-09-30 | 165 | 166 | 165 | 165 | 45,000 | 1,650 |
| 1999-09-29 | 157 | 162 | 157 | 162 | 19,000 | 1,620 |
| 1999-09-28 | 168 | 168 | 153 | 156 | 45,000 | 1,560 |
| 1999-09-27 | 168 | 169 | 153 | 153 | 53,000 | 1,530 |
| 1999-09-24 | 170 | 170 | 153 | 170 | 100,000 | 1,700 |
| 1999-09-22 | 195 | 195 | 170 | 176 | 240,000 | 1,760 |
| 1999-09-21 | 203 | 204 | 190 | 197 | 860,000 | 1,970 |
| 1999-09-20 | 140 | 180 | 140 | 178 | 490,000 | 1,780 |
| 1999-09-17 | 140 | 140 | 135 | 139 | 9,000 | 1,390 |
| 1999-09-16 | 135 | 140 | 135 | 140 | 26,000 | 1,400 |
| 1999-09-14 | 133 | 145 | 133 | 138 | 53,000 | 1,380 |
| 1999-09-13 | 140 | 140 | 133 | 135 | 47,000 | 1,350 |
| 1999-09-10 | 142 | 142 | 137 | 137 | 28,000 | 1,370 |
| 1999-09-09 | 140 | 142 | 140 | 142 | 20,000 | 1,420 |
| 1999-09-08 | 143 | 143 | 140 | 140 | 20,000 | 1,400 |
| 1999-09-07 | 142 | 142 | 141 | 141 | 8,000 | 1,410 |
| 1999-09-06 | 143 | 143 | 140 | 141 | 22,000 | 1,410 |
| 1999-09-03 | 142 | 144 | 142 | 143 | 25,000 | 1,430 |
| 1999-09-02 | 149 | 149 | 143 | 143 | 16,000 | 1,430 |
| 1999-09-01 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1999-08-31 | 144 | 150 | 144 | 150 | 9,000 | 1,500 |
| 1999-08-30 | 152 | 152 | 141 | 143 | 20,000 | 1,430 |
| 1999-08-27 | 151 | 152 | 151 | 152 | 12,000 | 1,520 |
| 1999-08-26 | 151 | 154 | 151 | 154 | 7,000 | 1,540 |
| 1999-08-25 | 156 | 157 | 151 | 153 | 32,000 | 1,530 |
| 1999-08-24 | 154 | 157 | 150 | 157 | 33,000 | 1,570 |
| 1999-08-23 | 150 | 157 | 150 | 152 | 25,000 | 1,520 |
| 1999-08-20 | 155 | 156 | 150 | 150 | 6,000 | 1,500 |
| 1999-08-19 | 157 | 157 | 150 | 150 | 7,000 | 1,500 |
| 1999-08-18 | 157 | 157 | 150 | 150 | 21,000 | 1,500 |
| 1999-08-17 | 150 | 155 | 150 | 155 | 9,000 | 1,550 |
| 1999-08-16 | 150 | 150 | 149 | 150 | 10,000 | 1,500 |
| 1999-08-13 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1999-08-12 | 156 | 156 | 146 | 146 | 9,000 | 1,460 |
| 1999-08-11 | 150 | 151 | 150 | 151 | 2,000 | 1,510 |
| 1999-08-10 | 153 | 153 | 150 | 150 | 8,000 | 1,500 |
| 1999-08-09 | 145 | 160 | 145 | 153 | 8,000 | 1,530 |
| 1999-08-06 | 150 | 150 | 140 | 145 | 37,000 | 1,450 |
| 1999-08-05 | 151 | 152 | 150 | 150 | 16,000 | 1,500 |
| 1999-08-04 | 154 | 154 | 150 | 152 | 34,000 | 1,520 |
| 1999-08-03 | 155 | 159 | 140 | 140 | 143,000 | 1,400 |
| 1999-08-02 | 172 | 172 | 160 | 160 | 25,000 | 1,600 |
| 1999-07-30 | 161 | 172 | 160 | 171 | 28,000 | 1,710 |
| 1999-07-29 | 161 | 161 | 160 | 161 | 20,000 | 1,610 |
| 1999-07-28 | 160 | 161 | 160 | 161 | 13,000 | 1,610 |
| 1999-07-27 | 162 | 164 | 161 | 161 | 23,000 | 1,610 |
| 1999-07-26 | 170 | 170 | 160 | 161 | 71,000 | 1,610 |
| 1999-07-23 | 173 | 173 | 162 | 162 | 29,000 | 1,620 |
| 1999-07-22 | 170 | 172 | 170 | 170 | 54,000 | 1,700 |
| 1999-07-21 | 170 | 173 | 167 | 170 | 27,000 | 1,700 |
| 1999-07-19 | 166 | 170 | 166 | 167 | 51,000 | 1,670 |
| 1999-07-16 | 166 | 172 | 166 | 170 | 43,000 | 1,700 |
| 1999-07-15 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 1999-07-14 | 166 | 166 | 163 | 166 | 29,000 | 1,660 |
| 1999-07-13 | 163 | 164 | 163 | 164 | 13,000 | 1,640 |
| 1999-07-12 | 178 | 178 | 161 | 162 | 59,000 | 1,620 |
| 1999-07-09 | 169 | 172 | 165 | 172 | 24,000 | 1,720 |
| 1999-07-08 | 170 | 170 | 162 | 169 | 14,000 | 1,690 |
| 1999-07-07 | 170 | 170 | 162 | 170 | 29,000 | 1,700 |
| 1999-07-06 | 170 | 175 | 160 | 161 | 132,000 | 1,610 |
| 1999-07-05 | 174 | 174 | 161 | 170 | 21,000 | 1,700 |
| 1999-07-02 | 170 | 175 | 170 | 175 | 47,000 | 1,750 |
| 1999-07-01 | 175 | 175 | 160 | 170 | 24,000 | 1,700 |
| 1999-06-30 | 170 | 170 | 158 | 158 | 161,000 | 1,580 |
| 1999-06-29 | 170 | 171 | 170 | 170 | 27,000 | 1,700 |
| 1999-06-28 | 180 | 180 | 165 | 169 | 5,000 | 1,690 |
| 1999-06-25 | 171 | 174 | 170 | 172 | 33,000 | 1,720 |
| 1999-06-24 | 175 | 177 | 172 | 172 | 32,000 | 1,720 |
| 1999-06-23 | 180 | 180 | 177 | 177 | 12,000 | 1,770 |
| 1999-06-22 | 178 | 181 | 177 | 180 | 23,000 | 1,800 |
| 1999-06-21 | 179 | 183 | 177 | 181 | 29,000 | 1,810 |
| 1999-06-18 | 183 | 183 | 175 | 175 | 48,000 | 1,750 |
| 1999-06-17 | 171 | 183 | 171 | 181 | 33,000 | 1,810 |
| 1999-06-16 | 179 | 180 | 171 | 173 | 48,000 | 1,730 |
| 1999-06-15 | 179 | 179 | 176 | 179 | 35,000 | 1,790 |
| 1999-06-14 | 182 | 183 | 175 | 179 | 24,000 | 1,790 |
| 1999-06-11 | 197 | 197 | 175 | 184 | 87,000 | 1,840 |
| 1999-06-10 | 160 | 165 | 160 | 164 | 26,000 | 1,640 |
| 1999-06-09 | 150 | 156 | 150 | 155 | 22,000 | 1,550 |
| 1999-06-08 | 162 | 163 | 157 | 157 | 11,000 | 1,570 |
| 1999-06-07 | 160 | 165 | 159 | 162 | 17,000 | 1,620 |
| 1999-06-04 | 156 | 165 | 156 | 156 | 15,000 | 1,560 |
| 1999-06-03 | 165 | 165 | 154 | 154 | 11,000 | 1,540 |
| 1999-06-02 | 161 | 161 | 148 | 150 | 30,000 | 1,500 |
| 1999-06-01 | 160 | 161 | 160 | 160 | 9,000 | 1,600 |
| 1999-05-31 | 158 | 158 | 155 | 158 | 24,000 | 1,580 |
| 1999-05-28 | 158 | 159 | 155 | 155 | 5,000 | 1,550 |
| 1999-05-27 | 150 | 160 | 150 | 160 | 16,000 | 1,600 |
| 1999-05-26 | 151 | 151 | 148 | 150 | 62,000 | 1,500 |
| 1999-05-25 | 166 | 166 | 155 | 156 | 33,000 | 1,560 |
| 1999-05-24 | 170 | 170 | 166 | 166 | 17,000 | 1,660 |
| 1999-05-21 | 170 | 170 | 170 | 170 | 7,000 | 1,700 |
| 1999-05-20 | 165 | 170 | 162 | 170 | 32,000 | 1,700 |
| 1999-05-19 | 173 | 173 | 165 | 165 | 39,000 | 1,650 |
| 1999-05-18 | 160 | 180 | 160 | 170 | 86,000 | 1,700 |
| 1999-05-17 | 187 | 187 | 181 | 184 | 72,000 | 1,840 |
| 1999-05-14 | 188 | 197 | 185 | 187 | 34,000 | 1,870 |
| 1999-05-13 | 202 | 202 | 180 | 201 | 149,000 | 2,010 |
| 1999-05-12 | 200 | 209 | 200 | 203 | 106,000 | 2,030 |
| 1999-05-11 | 215 | 217 | 200 | 210 | 264,000 | 2,100 |
| 1999-05-10 | 197 | 215 | 197 | 210 | 441,000 | 2,100 |
| 1999-05-07 | 190 | 198 | 188 | 189 | 512,000 | 1,890 |
| 1999-05-06 | 161 | 190 | 160 | 183 | 266,000 | 1,830 |
| 1999-04-30 | 150 | 150 | 148 | 148 | 29,000 | 1,480 |
| 1999-04-28 | 150 | 153 | 150 | 150 | 26,000 | 1,500 |
| 1999-04-27 | 145 | 156 | 145 | 150 | 59,000 | 1,500 |
| 1999-04-26 | 147 | 147 | 147 | 147 | 15,000 | 1,470 |
| 1999-04-23 | 148 | 150 | 147 | 147 | 26,000 | 1,470 |
| 1999-04-22 | 150 | 151 | 146 | 148 | 18,000 | 1,480 |
| 1999-04-21 | 153 | 155 | 153 | 154 | 17,000 | 1,540 |
| 1999-04-20 | 155 | 155 | 150 | 153 | 22,000 | 1,530 |
| 1999-04-19 | 146 | 160 | 146 | 155 | 26,000 | 1,550 |
| 1999-04-16 | 156 | 160 | 150 | 156 | 60,000 | 1,560 |
| 1999-04-15 | 150 | 155 | 150 | 155 | 73,000 | 1,550 |
| 1999-04-14 | 142 | 153 | 142 | 153 | 98,000 | 1,530 |
| 1999-04-13 | 141 | 145 | 141 | 141 | 33,000 | 1,410 |
| 1999-04-12 | 139 | 145 | 138 | 139 | 55,000 | 1,390 |
| 1999-04-09 | 139 | 139 | 130 | 139 | 82,000 | 1,390 |
| 1999-04-08 | 131 | 140 | 131 | 139 | 44,000 | 1,390 |
| 1999-04-07 | 130 | 134 | 129 | 134 | 47,000 | 1,340 |
| 1999-04-06 | 130 | 130 | 128 | 128 | 26,000 | 1,280 |
| 1999-04-05 | 130 | 132 | 125 | 129 | 30,000 | 1,290 |
| 1999-04-02 | 131 | 135 | 130 | 130 | 28,000 | 1,300 |
| 1999-04-01 | 129 | 133 | 129 | 131 | 38,000 | 1,310 |
| 1999-03-31 | 130 | 130 | 125 | 129 | 15,000 | 1,290 |
| 1999-03-30 | 121 | 130 | 120 | 130 | 12,000 | 1,300 |
| 1999-03-29 | 120 | 125 | 120 | 120 | 6,000 | 1,200 |
| 1999-03-26 | 120 | 125 | 120 | 120 | 10,000 | 1,200 |
| 1999-03-25 | 125 | 125 | 120 | 120 | 31,000 | 1,200 |
| 1999-03-24 | 125 | 126 | 125 | 125 | 25,000 | 1,250 |
| 1999-03-23 | 135 | 140 | 126 | 126 | 25,000 | 1,260 |
| 1999-03-19 | 122 | 131 | 122 | 130 | 56,000 | 1,300 |
| 1999-03-18 | 127 | 127 | 122 | 122 | 26,000 | 1,220 |
| 1999-03-17 | 138 | 138 | 125 | 125 | 82,000 | 1,250 |
| 1999-03-16 | 120 | 134 | 120 | 132 | 116,000 | 1,320 |
| 1999-03-15 | 113 | 118 | 113 | 118 | 25,000 | 1,180 |
| 1999-03-12 | 115 | 119 | 113 | 113 | 61,000 | 1,130 |
| 1999-03-11 | 108 | 110 | 107 | 108 | 46,000 | 1,080 |
| 1999-03-10 | 106 | 109 | 105 | 108 | 37,000 | 1,080 |
| 1999-03-09 | 105 | 105 | 102 | 105 | 32,000 | 1,050 |
| 1999-03-08 | 106 | 109 | 105 | 105 | 22,000 | 1,050 |
| 1999-03-05 | 101 | 105 | 101 | 104 | 54,000 | 1,040 |
| 1999-03-04 | 102 | 104 | 101 | 104 | 52,000 | 1,040 |
| 1999-03-03 | 105 | 105 | 100 | 101 | 86,000 | 1,010 |
| 1999-03-02 | 103 | 104 | 100 | 100 | 38,000 | 1,000 |
| 1999-03-01 | 103 | 104 | 103 | 103 | 9,000 | 1,030 |
| 1999-02-26 | 103 | 103 | 102 | 103 | 30,000 | 1,030 |
| 1999-02-25 | 103 | 107 | 103 | 103 | 20,000 | 1,030 |
| 1999-02-24 | 103 | 103 | 102 | 102 | 10,000 | 1,020 |
| 1999-02-23 | 102 | 105 | 102 | 102 | 19,000 | 1,020 |
| 1999-02-22 | 103 | 105 | 102 | 105 | 10,000 | 1,050 |
| 1999-02-19 | 105 | 105 | 105 | 105 | 8,000 | 1,050 |
| 1999-02-18 | 104 | 104 | 104 | 104 | 2,000 | 1,040 |
| 1999-02-17 | 104 | 104 | 104 | 104 | 10,000 | 1,040 |
| 1999-02-16 | 109 | 110 | 104 | 104 | 4,000 | 1,040 |
| 1999-02-15 | 104 | 106 | 104 | 106 | 10,000 | 1,060 |
| 1999-02-12 | 103 | 105 | 103 | 105 | 8,000 | 1,050 |
| 1999-02-10 | 103 | 105 | 103 | 104 | 16,000 | 1,040 |
| 1999-02-09 | 103 | 104 | 103 | 103 | 15,000 | 1,030 |
| 1999-02-08 | 105 | 105 | 103 | 103 | 13,000 | 1,030 |
| 1999-02-05 | 105 | 109 | 102 | 103 | 44,000 | 1,030 |
| 1999-02-04 | 105 | 110 | 105 | 109 | 16,000 | 1,090 |
| 1999-02-03 | 111 | 111 | 108 | 108 | 21,000 | 1,080 |
| 1999-02-02 | 114 | 115 | 111 | 114 | 9,000 | 1,140 |
| 1999-02-01 | 112 | 115 | 112 | 115 | 7,000 | 1,150 |
| 1999-01-29 | 112 | 114 | 110 | 114 | 14,000 | 1,140 |
| 1999-01-28 | 113 | 114 | 112 | 112 | 7,000 | 1,120 |
| 1999-01-27 | 114 | 115 | 112 | 112 | 9,000 | 1,120 |
| 1999-01-26 | 114 | 114 | 108 | 110 | 36,000 | 1,100 |
| 1999-01-25 | 115 | 117 | 115 | 117 | 16,000 | 1,170 |
| 1999-01-22 | 111 | 112 | 110 | 110 | 28,000 | 1,100 |
| 1999-01-21 | 112 | 112 | 112 | 112 | 11,000 | 1,120 |
| 1999-01-20 | 112 | 112 | 112 | 112 | 2,000 | 1,120 |
| 1999-01-19 | 111 | 115 | 111 | 115 | 14,000 | 1,150 |
| 1999-01-18 | 111 | 111 | 111 | 111 | 5,000 | 1,110 |
| 1999-01-14 | 113 | 113 | 111 | 111 | 18,000 | 1,110 |
| 1999-01-13 | 111 | 112 | 111 | 112 | 4,000 | 1,120 |
| 1999-01-12 | 112 | 112 | 111 | 111 | 3,000 | 1,110 |
| 1999-01-08 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 1999-01-07 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 1999-01-06 | 111 | 111 | 110 | 110 | 12,000 | 1,100 |
| 1999-01-05 | 122 | 122 | 108 | 111 | 4,000 | 1,110 |
| 1999-01-04 | 115 | 115 | 107 | 107 | 4,000 | 1,070 |
分割・併合履歴 ： [2016-09-28]1株→0.1株