1972 三晃金属工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 97 | 110 | 97 | 110 | 86,000 | 1,100 |
| 2000-12-28 | 95 | 101 | 95 | 99 | 100,000 | 990 |
| 2000-12-27 | 95 | 98 | 95 | 98 | 21,000 | 980 |
| 2000-12-26 | 95 | 95 | 93 | 93 | 11,000 | 930 |
| 2000-12-25 | 98 | 98 | 93 | 98 | 22,000 | 980 |
| 2000-12-22 | 94 | 97 | 93 | 97 | 27,000 | 970 |
| 2000-12-21 | 90 | 92 | 90 | 92 | 23,000 | 920 |
| 2000-12-20 | 90 | 92 | 90 | 92 | 12,000 | 920 |
| 2000-12-19 | 95 | 95 | 91 | 92 | 9,000 | 920 |
| 2000-12-18 | 91 | 91 | 90 | 90 | 15,000 | 900 |
| 2000-12-15 | 95 | 99 | 91 | 91 | 13,000 | 910 |
| 2000-12-14 | 100 | 100 | 95 | 95 | 12,000 | 950 |
| 2000-12-13 | 100 | 100 | 99 | 100 | 8,000 | 1,000 |
| 2000-12-12 | 97 | 97 | 92 | 92 | 7,000 | 920 |
| 2000-12-11 | 94 | 97 | 93 | 97 | 3,000 | 970 |
| 2000-12-08 | 88 | 94 | 88 | 94 | 24,000 | 940 |
| 2000-12-07 | 98 | 99 | 98 | 98 | 10,000 | 980 |
| 2000-12-06 | 97 | 100 | 97 | 98 | 7,000 | 980 |
| 2000-12-05 | 102 | 102 | 98 | 98 | 11,000 | 980 |
| 2000-12-04 | 105 | 105 | 101 | 102 | 22,000 | 1,020 |
| 2000-12-01 | 109 | 109 | 98 | 103 | 45,000 | 1,030 |
| 2000-11-30 | 98 | 98 | 96 | 97 | 7,000 | 970 |
| 2000-11-29 | 89 | 96 | 89 | 95 | 18,000 | 950 |
| 2000-11-28 | 89 | 89 | 89 | 89 | 8,000 | 890 |
| 2000-11-27 | 92 | 93 | 91 | 93 | 8,000 | 930 |
| 2000-11-24 | 89 | 90 | 89 | 89 | 23,000 | 890 |
| 2000-11-22 | 88 | 88 | 86 | 86 | 29,000 | 860 |
| 2000-11-21 | 87 | 88 | 87 | 88 | 11,000 | 880 |
| 2000-11-20 | 89 | 89 | 88 | 88 | 13,000 | 880 |
| 2000-11-17 | 90 | 90 | 89 | 90 | 13,000 | 900 |
| 2000-11-16 | 91 | 93 | 89 | 93 | 23,000 | 930 |
| 2000-11-15 | 93 | 93 | 91 | 91 | 3,000 | 910 |
| 2000-11-14 | 89 | 91 | 89 | 90 | 22,000 | 900 |
| 2000-11-13 | 95 | 96 | 91 | 96 | 17,000 | 960 |
| 2000-11-10 | 90 | 90 | 89 | 89 | 26,000 | 890 |
| 2000-11-09 | 95 | 96 | 94 | 94 | 10,000 | 940 |
| 2000-11-08 | 95 | 96 | 95 | 96 | 9,000 | 960 |
| 2000-11-07 | 94 | 96 | 94 | 96 | 8,000 | 960 |
| 2000-11-06 | 95 | 100 | 90 | 95 | 38,000 | 950 |
| 2000-11-02 | 95 | 99 | 95 | 95 | 9,000 | 950 |
| 2000-11-01 | 95 | 99 | 95 | 96 | 9,000 | 960 |
| 2000-10-31 | 95 | 95 | 95 | 95 | 10,000 | 950 |
| 2000-10-30 | 100 | 100 | 99 | 99 | 11,000 | 990 |
| 2000-10-27 | 94 | 94 | 93 | 93 | 23,000 | 930 |
| 2000-10-26 | 95 | 98 | 94 | 98 | 9,000 | 980 |
| 2000-10-25 | 101 | 101 | 95 | 95 | 17,000 | 950 |
| 2000-10-24 | 98 | 101 | 95 | 96 | 19,000 | 960 |
| 2000-10-23 | 99 | 99 | 98 | 99 | 10,000 | 990 |
| 2000-10-20 | 99 | 100 | 98 | 99 | 21,000 | 990 |
| 2000-10-19 | 98 | 101 | 98 | 98 | 33,000 | 980 |
| 2000-10-18 | 98 | 98 | 98 | 98 | 4,000 | 980 |
| 2000-10-17 | 100 | 100 | 99 | 99 | 8,000 | 990 |
| 2000-10-16 | 99 | 100 | 99 | 100 | 12,000 | 1,000 |
| 2000-10-13 | 100 | 100 | 99 | 99 | 10,000 | 990 |
| 2000-10-12 | 100 | 101 | 100 | 101 | 13,000 | 1,010 |
| 2000-10-11 | 100 | 103 | 100 | 103 | 3,000 | 1,030 |
| 2000-10-10 | 101 | 101 | 100 | 100 | 12,000 | 1,000 |
| 2000-10-06 | 103 | 106 | 101 | 103 | 10,000 | 1,030 |
| 2000-10-05 | 101 | 102 | 100 | 101 | 22,000 | 1,010 |
| 2000-10-04 | 102 | 102 | 101 | 101 | 14,000 | 1,010 |
| 2000-10-03 | 107 | 107 | 101 | 107 | 27,000 | 1,070 |
| 2000-10-02 | 102 | 102 | 100 | 100 | 17,000 | 1,000 |
| 2000-09-29 | 103 | 107 | 103 | 107 | 9,000 | 1,070 |
| 2000-09-28 | 108 | 110 | 102 | 102 | 23,000 | 1,020 |
| 2000-09-27 | 108 | 108 | 108 | 108 | 2,000 | 1,080 |
| 2000-09-26 | 104 | 111 | 104 | 109 | 25,000 | 1,090 |
| 2000-09-25 | 113 | 113 | 101 | 108 | 16,000 | 1,080 |
| 2000-09-22 | 103 | 107 | 100 | 100 | 12,000 | 1,000 |
| 2000-09-21 | 103 | 107 | 102 | 106 | 8,000 | 1,060 |
| 2000-09-20 | 107 | 107 | 106 | 106 | 13,000 | 1,060 |
| 2000-09-19 | 107 | 107 | 102 | 107 | 13,000 | 1,070 |
| 2000-09-18 | 107 | 110 | 107 | 107 | 21,000 | 1,070 |
| 2000-09-14 | 103 | 107 | 103 | 107 | 35,000 | 1,070 |
| 2000-09-13 | 103 | 103 | 103 | 103 | 13,000 | 1,030 |
| 2000-09-11 | 104 | 104 | 98 | 99 | 6,000 | 990 |
| 2000-09-08 | 100 | 100 | 99 | 100 | 23,000 | 1,000 |
| 2000-09-07 | 102 | 102 | 100 | 100 | 7,000 | 1,000 |
| 2000-09-06 | 100 | 102 | 100 | 102 | 4,000 | 1,020 |
| 2000-09-05 | 99 | 102 | 99 | 100 | 12,000 | 1,000 |
| 2000-09-04 | 100 | 100 | 99 | 99 | 29,000 | 990 |
| 2000-09-01 | 100 | 119 | 99 | 99 | 59,000 | 990 |
| 2000-08-31 | 100 | 100 | 99 | 100 | 13,000 | 1,000 |
| 2000-08-30 | 102 | 102 | 98 | 98 | 18,000 | 980 |
| 2000-08-29 | 102 | 102 | 101 | 102 | 17,000 | 1,020 |
| 2000-08-28 | 104 | 104 | 104 | 104 | 22,000 | 1,040 |
| 2000-08-25 | 105 | 105 | 104 | 104 | 14,000 | 1,040 |
| 2000-08-24 | 103 | 105 | 101 | 104 | 26,000 | 1,040 |
| 2000-08-23 | 104 | 104 | 103 | 103 | 7,000 | 1,030 |
| 2000-08-22 | 105 | 105 | 105 | 105 | 2,000 | 1,050 |
| 2000-08-21 | 102 | 104 | 100 | 100 | 24,000 | 1,000 |
| 2000-08-18 | 105 | 105 | 103 | 103 | 13,000 | 1,030 |
| 2000-08-17 | 107 | 107 | 105 | 105 | 22,000 | 1,050 |
| 2000-08-16 | 105 | 107 | 105 | 107 | 11,000 | 1,070 |
| 2000-08-15 | 105 | 105 | 104 | 105 | 20,000 | 1,050 |
| 2000-08-14 | 103 | 103 | 102 | 102 | 5,000 | 1,020 |
| 2000-08-11 | 103 | 103 | 101 | 103 | 10,000 | 1,030 |
| 2000-08-10 | 105 | 105 | 101 | 101 | 14,000 | 1,010 |
| 2000-08-09 | 103 | 103 | 101 | 101 | 12,000 | 1,010 |
| 2000-08-08 | 103 | 103 | 102 | 103 | 19,000 | 1,030 |
| 2000-08-07 | 103 | 105 | 101 | 102 | 20,000 | 1,020 |
| 2000-08-04 | 101 | 102 | 100 | 102 | 10,000 | 1,020 |
| 2000-08-03 | 102 | 102 | 100 | 101 | 26,000 | 1,010 |
| 2000-08-02 | 104 | 104 | 101 | 102 | 11,000 | 1,020 |
| 2000-08-01 | 104 | 109 | 103 | 103 | 30,000 | 1,030 |
| 2000-07-31 | 100 | 100 | 96 | 99 | 45,000 | 990 |
| 2000-07-28 | 103 | 105 | 102 | 105 | 25,000 | 1,050 |
| 2000-07-27 | 107 | 107 | 102 | 103 | 44,000 | 1,030 |
| 2000-07-26 | 110 | 110 | 105 | 107 | 40,000 | 1,070 |
| 2000-07-25 | 122 | 122 | 108 | 108 | 23,000 | 1,080 |
| 2000-07-24 | 111 | 111 | 110 | 110 | 19,000 | 1,100 |
| 2000-07-21 | 110 | 115 | 110 | 111 | 8,000 | 1,110 |
| 2000-07-19 | 111 | 115 | 111 | 115 | 15,000 | 1,150 |
| 2000-07-18 | 119 | 119 | 115 | 115 | 7,000 | 1,150 |
| 2000-07-17 | 116 | 119 | 116 | 119 | 7,000 | 1,190 |
| 2000-07-14 | 120 | 120 | 115 | 115 | 4,000 | 1,150 |
| 2000-07-13 | 120 | 120 | 120 | 120 | 13,000 | 1,200 |
| 2000-07-12 | 120 | 120 | 120 | 120 | 16,000 | 1,200 |
| 2000-07-11 | 120 | 122 | 120 | 120 | 9,000 | 1,200 |
| 2000-07-10 | 124 | 124 | 120 | 123 | 11,000 | 1,230 |
| 2000-07-07 | 130 | 130 | 117 | 117 | 56,000 | 1,170 |
| 2000-07-06 | 121 | 124 | 120 | 120 | 16,000 | 1,200 |
| 2000-07-05 | 116 | 125 | 116 | 124 | 21,000 | 1,240 |
| 2000-07-04 | 125 | 125 | 119 | 120 | 35,000 | 1,200 |
| 2000-07-03 | 119 | 125 | 119 | 125 | 53,000 | 1,250 |
| 2000-06-30 | 115 | 118 | 115 | 118 | 26,000 | 1,180 |
| 2000-06-29 | 119 | 119 | 115 | 117 | 18,000 | 1,170 |
| 2000-06-28 | 120 | 120 | 115 | 119 | 22,000 | 1,190 |
| 2000-06-27 | 110 | 119 | 110 | 119 | 9,000 | 1,190 |
| 2000-06-26 | 126 | 126 | 118 | 119 | 59,000 | 1,190 |
| 2000-06-23 | 112 | 127 | 110 | 126 | 119,000 | 1,260 |
| 2000-06-22 | 111 | 111 | 108 | 109 | 22,000 | 1,090 |
| 2000-06-21 | 108 | 109 | 105 | 106 | 23,000 | 1,060 |
| 2000-06-20 | 105 | 107 | 103 | 107 | 21,000 | 1,070 |
| 2000-06-19 | 106 | 107 | 105 | 106 | 9,000 | 1,060 |
| 2000-06-16 | 109 | 109 | 105 | 105 | 9,000 | 1,050 |
| 2000-06-15 | 110 | 110 | 102 | 105 | 16,000 | 1,050 |
| 2000-06-14 | 109 | 109 | 107 | 107 | 16,000 | 1,070 |
| 2000-06-13 | 105 | 110 | 105 | 110 | 23,000 | 1,100 |
| 2000-06-12 | 110 | 111 | 103 | 111 | 43,000 | 1,110 |
| 2000-06-09 | 104 | 104 | 102 | 102 | 15,000 | 1,020 |
| 2000-06-08 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2000-06-07 | 103 | 104 | 100 | 100 | 25,000 | 1,000 |
| 2000-06-06 | 101 | 103 | 101 | 101 | 9,000 | 1,010 |
| 2000-06-05 | 103 | 103 | 101 | 101 | 21,000 | 1,010 |
| 2000-06-02 | 105 | 105 | 101 | 101 | 21,000 | 1,010 |
| 2000-06-01 | 104 | 105 | 104 | 105 | 3,000 | 1,050 |
| 2000-05-31 | 103 | 105 | 103 | 105 | 12,000 | 1,050 |
| 2000-05-30 | 104 | 107 | 103 | 103 | 20,000 | 1,030 |
| 2000-05-29 | 107 | 107 | 107 | 107 | 1,000 | 1,070 |
| 2000-05-26 | 102 | 104 | 102 | 104 | 11,000 | 1,040 |
| 2000-05-25 | 112 | 112 | 103 | 104 | 26,000 | 1,040 |
| 2000-05-24 | 104 | 104 | 102 | 103 | 9,000 | 1,030 |
| 2000-05-23 | 105 | 107 | 102 | 104 | 7,000 | 1,040 |
| 2000-05-22 | 105 | 105 | 105 | 105 | 3,000 | 1,050 |
| 2000-05-19 | 105 | 105 | 104 | 105 | 3,000 | 1,050 |
| 2000-05-18 | 108 | 108 | 104 | 105 | 20,000 | 1,050 |
| 2000-05-17 | 108 | 108 | 106 | 108 | 10,000 | 1,080 |
| 2000-05-16 | 112 | 112 | 103 | 104 | 13,000 | 1,040 |
| 2000-05-15 | 104 | 104 | 102 | 102 | 38,000 | 1,020 |
| 2000-05-12 | 106 | 106 | 102 | 104 | 51,000 | 1,040 |
| 2000-05-11 | 108 | 112 | 105 | 106 | 120,000 | 1,060 |
| 2000-05-10 | 112 | 112 | 107 | 108 | 8,000 | 1,080 |
| 2000-05-09 | 108 | 112 | 108 | 112 | 4,000 | 1,120 |
| 2000-05-08 | 108 | 112 | 108 | 112 | 6,000 | 1,120 |
| 2000-05-02 | 114 | 114 | 106 | 108 | 30,000 | 1,080 |
| 2000-05-01 | 100 | 114 | 100 | 114 | 28,000 | 1,140 |
| 2000-04-28 | 109 | 114 | 109 | 109 | 18,000 | 1,090 |
| 2000-04-27 | 108 | 117 | 108 | 112 | 6,000 | 1,120 |
| 2000-04-26 | 116 | 116 | 113 | 113 | 4,000 | 1,130 |
| 2000-04-25 | 132 | 132 | 108 | 117 | 22,000 | 1,170 |
| 2000-04-24 | 115 | 115 | 107 | 107 | 7,000 | 1,070 |
| 2000-04-21 | 111 | 114 | 111 | 114 | 9,000 | 1,140 |
| 2000-04-20 | 111 | 118 | 110 | 110 | 7,000 | 1,100 |
| 2000-04-19 | 110 | 110 | 110 | 110 | 10,000 | 1,100 |
| 2000-04-18 | 110 | 111 | 110 | 110 | 17,000 | 1,100 |
| 2000-04-17 | 106 | 110 | 106 | 109 | 19,000 | 1,090 |
| 2000-04-14 | 120 | 120 | 116 | 116 | 29,000 | 1,160 |
| 2000-04-13 | 126 | 126 | 121 | 125 | 13,000 | 1,250 |
| 2000-04-12 | 120 | 124 | 120 | 121 | 23,000 | 1,210 |
| 2000-04-11 | 120 | 124 | 120 | 123 | 9,000 | 1,230 |
| 2000-04-10 | 130 | 134 | 130 | 130 | 13,000 | 1,300 |
| 2000-04-07 | 130 | 134 | 128 | 134 | 40,000 | 1,340 |
| 2000-04-06 | 140 | 140 | 125 | 126 | 58,000 | 1,260 |
| 2000-04-05 | 133 | 135 | 128 | 135 | 103,000 | 1,350 |
| 2000-04-04 | 115 | 128 | 115 | 128 | 52,000 | 1,280 |
| 2000-04-03 | 120 | 120 | 110 | 113 | 64,000 | 1,130 |
| 2000-03-31 | 105 | 109 | 105 | 106 | 21,000 | 1,060 |
| 2000-03-30 | 107 | 108 | 107 | 108 | 20,000 | 1,080 |
| 2000-03-29 | 108 | 109 | 106 | 108 | 17,000 | 1,080 |
| 2000-03-28 | 108 | 108 | 105 | 106 | 8,000 | 1,060 |
| 2000-03-27 | 103 | 108 | 103 | 103 | 17,000 | 1,030 |
| 2000-03-24 | 108 | 108 | 102 | 103 | 38,000 | 1,030 |
| 2000-03-23 | 102 | 102 | 101 | 102 | 26,000 | 1,020 |
| 2000-03-22 | 102 | 103 | 102 | 103 | 6,000 | 1,030 |
| 2000-03-21 | 101 | 110 | 101 | 110 | 25,000 | 1,100 |
| 2000-03-17 | 101 | 108 | 101 | 108 | 33,000 | 1,080 |
| 2000-03-16 | 101 | 105 | 101 | 105 | 13,000 | 1,050 |
| 2000-03-15 | 107 | 107 | 101 | 101 | 14,000 | 1,010 |
| 2000-03-14 | 108 | 108 | 105 | 107 | 12,000 | 1,070 |
| 2000-03-13 | 108 | 109 | 105 | 108 | 18,000 | 1,080 |
| 2000-03-10 | 110 | 110 | 105 | 108 | 41,000 | 1,080 |
| 2000-03-09 | 100 | 102 | 100 | 102 | 19,000 | 1,020 |
| 2000-03-08 | 103 | 103 | 100 | 102 | 6,000 | 1,020 |
| 2000-03-07 | 110 | 110 | 101 | 107 | 12,000 | 1,070 |
| 2000-03-06 | 105 | 105 | 100 | 100 | 18,000 | 1,000 |
| 2000-03-03 | 110 | 110 | 100 | 100 | 19,000 | 1,000 |
| 2000-03-02 | 110 | 110 | 101 | 101 | 17,000 | 1,010 |
| 2000-03-01 | 100 | 108 | 100 | 108 | 10,000 | 1,080 |
| 2000-02-29 | 108 | 108 | 101 | 105 | 14,000 | 1,050 |
| 2000-02-28 | 110 | 110 | 109 | 109 | 8,000 | 1,090 |
| 2000-02-25 | 105 | 105 | 100 | 101 | 33,000 | 1,010 |
| 2000-02-24 | 100 | 100 | 90 | 90 | 56,000 | 900 |
| 2000-02-23 | 90 | 98 | 89 | 90 | 75,000 | 900 |
| 2000-02-22 | 88 | 100 | 88 | 95 | 61,000 | 950 |
| 2000-02-21 | 99 | 100 | 90 | 90 | 53,000 | 900 |
| 2000-02-18 | 103 | 103 | 97 | 100 | 97,000 | 1,000 |
| 2000-02-17 | 105 | 105 | 104 | 104 | 25,000 | 1,040 |
| 2000-02-16 | 108 | 110 | 105 | 105 | 26,000 | 1,050 |
| 2000-02-15 | 108 | 110 | 108 | 108 | 15,000 | 1,080 |
| 2000-02-14 | 110 | 114 | 110 | 111 | 12,000 | 1,110 |
| 2000-02-10 | 108 | 110 | 108 | 110 | 15,000 | 1,100 |
| 2000-02-09 | 108 | 110 | 108 | 108 | 38,000 | 1,080 |
| 2000-02-08 | 114 | 114 | 108 | 108 | 23,000 | 1,080 |
| 2000-02-07 | 108 | 110 | 108 | 110 | 9,000 | 1,100 |
| 2000-02-04 | 113 | 114 | 110 | 114 | 18,000 | 1,140 |
| 2000-02-03 | 120 | 120 | 112 | 113 | 18,000 | 1,130 |
| 2000-02-02 | 115 | 119 | 112 | 119 | 20,000 | 1,190 |
| 2000-02-01 | 115 | 115 | 113 | 113 | 15,000 | 1,130 |
| 2000-01-31 | 115 | 116 | 112 | 112 | 9,000 | 1,120 |
| 2000-01-28 | 115 | 116 | 114 | 115 | 24,000 | 1,150 |
| 2000-01-27 | 117 | 119 | 116 | 116 | 17,000 | 1,160 |
| 2000-01-26 | 117 | 122 | 117 | 122 | 3,000 | 1,220 |
| 2000-01-25 | 125 | 125 | 115 | 124 | 18,000 | 1,240 |
| 2000-01-24 | 114 | 124 | 114 | 119 | 11,000 | 1,190 |
| 2000-01-21 | 130 | 130 | 125 | 125 | 17,000 | 1,250 |
| 2000-01-20 | 130 | 130 | 130 | 130 | 20,000 | 1,300 |
| 2000-01-19 | 126 | 129 | 126 | 129 | 18,000 | 1,290 |
| 2000-01-18 | 130 | 130 | 125 | 125 | 19,000 | 1,250 |
| 2000-01-17 | 122 | 122 | 120 | 120 | 9,000 | 1,200 |
| 2000-01-14 | 112 | 128 | 112 | 122 | 42,000 | 1,220 |
| 2000-01-13 | 113 | 113 | 111 | 112 | 21,000 | 1,120 |
| 2000-01-12 | 115 | 117 | 112 | 112 | 15,000 | 1,120 |
| 2000-01-11 | 129 | 129 | 111 | 115 | 30,000 | 1,150 |
| 2000-01-07 | 110 | 115 | 110 | 115 | 20,000 | 1,150 |
| 2000-01-06 | 110 | 115 | 110 | 115 | 7,000 | 1,150 |
| 2000-01-05 | 107 | 112 | 107 | 110 | 17,000 | 1,100 |
| 2000-01-04 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
分割・併合履歴 ： [2016-09-28]1株→0.1株