1972 三晃金属工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 70 | 70 | 69 | 70 | 12,000 | 700 |
| 2001-12-27 | 67 | 68 | 65 | 68 | 20,000 | 680 |
| 2001-12-26 | 69 | 69 | 67 | 67 | 6,000 | 670 |
| 2001-12-25 | 67 | 70 | 67 | 70 | 41,000 | 700 |
| 2001-12-21 | 68 | 68 | 67 | 67 | 17,000 | 670 |
| 2001-12-20 | 67 | 72 | 63 | 69 | 35,000 | 690 |
| 2001-12-19 | 71 | 71 | 67 | 68 | 35,000 | 680 |
| 2001-12-18 | 71 | 73 | 71 | 71 | 16,000 | 710 |
| 2001-12-17 | 76 | 76 | 71 | 71 | 15,000 | 710 |
| 2001-12-14 | 69 | 71 | 69 | 71 | 74,000 | 710 |
| 2001-12-13 | 83 | 83 | 80 | 80 | 17,000 | 800 |
| 2001-12-12 | 80 | 83 | 78 | 83 | 39,000 | 830 |
| 2001-12-11 | 82 | 82 | 80 | 80 | 36,000 | 800 |
| 2001-12-10 | 89 | 89 | 85 | 86 | 19,000 | 860 |
| 2001-12-07 | 90 | 91 | 89 | 90 | 41,000 | 900 |
| 2001-12-06 | 89 | 94 | 88 | 90 | 22,000 | 900 |
| 2001-12-05 | 87 | 90 | 87 | 88 | 13,000 | 880 |
| 2001-12-04 | 92 | 92 | 86 | 90 | 35,000 | 900 |
| 2001-12-03 | 97 | 97 | 94 | 94 | 22,000 | 940 |
| 2001-11-30 | 97 | 98 | 96 | 96 | 8,000 | 960 |
| 2001-11-29 | 98 | 98 | 97 | 98 | 12,000 | 980 |
| 2001-11-28 | 98 | 99 | 97 | 99 | 5,000 | 990 |
| 2001-11-27 | 100 | 101 | 100 | 101 | 3,000 | 1,010 |
| 2001-11-26 | 97 | 102 | 97 | 102 | 13,000 | 1,020 |
| 2001-11-22 | 98 | 98 | 97 | 97 | 16,000 | 970 |
| 2001-11-21 | 98 | 99 | 96 | 98 | 16,000 | 980 |
| 2001-11-20 | 100 | 100 | 99 | 99 | 11,000 | 990 |
| 2001-11-19 | 100 | 100 | 97 | 100 | 8,000 | 1,000 |
| 2001-11-16 | 100 | 100 | 99 | 99 | 6,000 | 990 |
| 2001-11-15 | 96 | 100 | 96 | 100 | 9,000 | 1,000 |
| 2001-11-14 | 96 | 98 | 96 | 98 | 17,000 | 980 |
| 2001-11-13 | 97 | 99 | 96 | 96 | 22,000 | 960 |
| 2001-11-12 | 98 | 98 | 97 | 97 | 10,000 | 970 |
| 2001-11-09 | 98 | 100 | 98 | 100 | 6,000 | 1,000 |
| 2001-11-08 | 101 | 101 | 101 | 101 | 5,000 | 1,010 |
| 2001-11-07 | 101 | 101 | 100 | 101 | 11,000 | 1,010 |
| 2001-11-06 | 98 | 101 | 98 | 99 | 26,000 | 990 |
| 2001-11-05 | 98 | 101 | 98 | 100 | 18,000 | 1,000 |
| 2001-11-02 | 100 | 100 | 98 | 100 | 19,000 | 1,000 |
| 2001-11-01 | 100 | 100 | 100 | 100 | 11,000 | 1,000 |
| 2001-10-31 | 101 | 101 | 100 | 101 | 5,000 | 1,010 |
| 2001-10-30 | 98 | 101 | 98 | 101 | 20,000 | 1,010 |
| 2001-10-29 | 103 | 103 | 103 | 103 | 12,000 | 1,030 |
| 2001-10-26 | 105 | 107 | 104 | 107 | 32,000 | 1,070 |
| 2001-10-25 | 102 | 103 | 99 | 103 | 28,000 | 1,030 |
| 2001-10-24 | 101 | 101 | 98 | 100 | 22,000 | 1,000 |
| 2001-10-23 | 99 | 100 | 98 | 100 | 14,000 | 1,000 |
| 2001-10-22 | 98 | 100 | 97 | 98 | 12,000 | 980 |
| 2001-10-19 | 98 | 99 | 97 | 97 | 30,000 | 970 |
| 2001-10-18 | 99 | 99 | 99 | 99 | 7,000 | 990 |
| 2001-10-17 | 104 | 105 | 100 | 100 | 24,000 | 1,000 |
| 2001-10-16 | 104 | 105 | 97 | 97 | 39,000 | 970 |
| 2001-10-15 | 101 | 105 | 100 | 104 | 31,000 | 1,040 |
| 2001-10-12 | 97 | 102 | 97 | 102 | 5,000 | 1,020 |
| 2001-10-11 | 103 | 103 | 96 | 100 | 14,000 | 1,000 |
| 2001-10-10 | 102 | 105 | 100 | 100 | 7,000 | 1,000 |
| 2001-10-09 | 100 | 104 | 98 | 102 | 21,000 | 1,020 |
| 2001-10-05 | 102 | 102 | 97 | 98 | 35,000 | 980 |
| 2001-10-04 | 105 | 105 | 103 | 105 | 19,000 | 1,050 |
| 2001-10-03 | 104 | 105 | 104 | 104 | 13,000 | 1,040 |
| 2001-10-02 | 98 | 104 | 96 | 101 | 26,000 | 1,010 |
| 2001-10-01 | 105 | 105 | 98 | 98 | 9,000 | 980 |
| 2001-09-28 | 102 | 103 | 101 | 102 | 13,000 | 1,020 |
| 2001-09-27 | 96 | 97 | 96 | 96 | 5,000 | 960 |
| 2001-09-26 | 96 | 100 | 96 | 100 | 6,000 | 1,000 |
| 2001-09-25 | 98 | 100 | 98 | 100 | 21,000 | 1,000 |
| 2001-09-21 | 96 | 98 | 95 | 96 | 20,000 | 960 |
| 2001-09-20 | 98 | 98 | 96 | 96 | 2,000 | 960 |
| 2001-09-19 | 104 | 104 | 97 | 97 | 10,000 | 970 |
| 2001-09-18 | 95 | 99 | 94 | 95 | 16,000 | 950 |
| 2001-09-17 | 100 | 100 | 92 | 93 | 16,000 | 930 |
| 2001-09-14 | 105 | 105 | 99 | 100 | 26,000 | 1,000 |
| 2001-09-13 | 91 | 98 | 90 | 95 | 41,000 | 950 |
| 2001-09-12 | 90 | 98 | 90 | 90 | 71,000 | 900 |
| 2001-09-11 | 101 | 101 | 98 | 100 | 23,000 | 1,000 |
| 2001-09-10 | 102 | 102 | 99 | 101 | 55,000 | 1,010 |
| 2001-09-07 | 104 | 104 | 103 | 103 | 4,000 | 1,030 |
| 2001-09-06 | 103 | 108 | 103 | 103 | 35,000 | 1,030 |
| 2001-09-05 | 104 | 113 | 102 | 113 | 29,000 | 1,130 |
| 2001-09-04 | 104 | 110 | 102 | 110 | 15,000 | 1,100 |
| 2001-09-03 | 105 | 106 | 101 | 101 | 51,000 | 1,010 |
| 2001-08-31 | 110 | 110 | 105 | 107 | 39,000 | 1,070 |
| 2001-08-30 | 114 | 115 | 110 | 111 | 25,000 | 1,110 |
| 2001-08-29 | 110 | 119 | 110 | 114 | 25,000 | 1,140 |
| 2001-08-28 | 119 | 119 | 116 | 117 | 12,000 | 1,170 |
| 2001-08-27 | 119 | 119 | 113 | 117 | 16,000 | 1,170 |
| 2001-08-24 | 116 | 119 | 114 | 115 | 26,000 | 1,150 |
| 2001-08-23 | 120 | 120 | 114 | 116 | 11,000 | 1,160 |
| 2001-08-22 | 114 | 119 | 114 | 115 | 14,000 | 1,150 |
| 2001-08-21 | 117 | 119 | 115 | 119 | 12,000 | 1,190 |
| 2001-08-20 | 116 | 119 | 115 | 115 | 9,000 | 1,150 |
| 2001-08-17 | 118 | 120 | 116 | 116 | 15,000 | 1,160 |
| 2001-08-16 | 123 | 123 | 119 | 119 | 44,000 | 1,190 |
| 2001-08-15 | 119 | 123 | 118 | 123 | 27,000 | 1,230 |
| 2001-08-14 | 119 | 120 | 119 | 120 | 16,000 | 1,200 |
| 2001-08-13 | 118 | 120 | 116 | 120 | 19,000 | 1,200 |
| 2001-08-10 | 115 | 120 | 115 | 115 | 17,000 | 1,150 |
| 2001-08-09 | 112 | 125 | 112 | 123 | 64,000 | 1,230 |
| 2001-08-08 | 110 | 115 | 110 | 115 | 10,000 | 1,150 |
| 2001-08-07 | 109 | 109 | 109 | 109 | 6,000 | 1,090 |
| 2001-08-06 | 109 | 113 | 109 | 109 | 13,000 | 1,090 |
| 2001-08-03 | 113 | 113 | 112 | 112 | 9,000 | 1,120 |
| 2001-08-02 | 113 | 113 | 110 | 112 | 17,000 | 1,120 |
| 2001-08-01 | 104 | 109 | 104 | 105 | 18,000 | 1,050 |
| 2001-07-31 | 102 | 109 | 102 | 104 | 13,000 | 1,040 |
| 2001-07-30 | 110 | 110 | 103 | 104 | 13,000 | 1,040 |
| 2001-07-27 | 108 | 109 | 108 | 108 | 9,000 | 1,080 |
| 2001-07-26 | 107 | 108 | 105 | 108 | 13,000 | 1,080 |
| 2001-07-25 | 103 | 104 | 101 | 102 | 30,000 | 1,020 |
| 2001-07-24 | 104 | 104 | 99 | 103 | 49,000 | 1,030 |
| 2001-07-23 | 104 | 104 | 101 | 104 | 62,000 | 1,040 |
| 2001-07-19 | 105 | 105 | 104 | 104 | 62,000 | 1,040 |
| 2001-07-18 | 111 | 111 | 106 | 106 | 19,000 | 1,060 |
| 2001-07-17 | 112 | 112 | 110 | 110 | 15,000 | 1,100 |
| 2001-07-16 | 113 | 113 | 110 | 113 | 5,000 | 1,130 |
| 2001-07-13 | 111 | 111 | 110 | 110 | 27,000 | 1,100 |
| 2001-07-12 | 115 | 115 | 110 | 114 | 24,000 | 1,140 |
| 2001-07-11 | 111 | 115 | 110 | 110 | 27,000 | 1,100 |
| 2001-07-10 | 117 | 118 | 111 | 115 | 21,000 | 1,150 |
| 2001-07-09 | 116 | 116 | 107 | 110 | 43,000 | 1,100 |
| 2001-07-06 | 121 | 123 | 117 | 117 | 38,000 | 1,170 |
| 2001-07-05 | 120 | 120 | 115 | 115 | 33,000 | 1,150 |
| 2001-07-04 | 120 | 121 | 117 | 121 | 8,000 | 1,210 |
| 2001-07-03 | 117 | 119 | 117 | 118 | 16,000 | 1,180 |
| 2001-07-02 | 125 | 125 | 124 | 124 | 3,000 | 1,240 |
| 2001-06-29 | 120 | 124 | 119 | 123 | 21,000 | 1,230 |
| 2001-06-28 | 122 | 123 | 120 | 121 | 10,000 | 1,210 |
| 2001-06-27 | 122 | 122 | 120 | 122 | 9,000 | 1,220 |
| 2001-06-26 | 120 | 122 | 118 | 122 | 18,000 | 1,220 |
| 2001-06-25 | 124 | 124 | 118 | 118 | 15,000 | 1,180 |
| 2001-06-22 | 116 | 120 | 116 | 118 | 13,000 | 1,180 |
| 2001-06-21 | 117 | 117 | 115 | 115 | 14,000 | 1,150 |
| 2001-06-20 | 120 | 120 | 115 | 116 | 28,000 | 1,160 |
| 2001-06-19 | 120 | 124 | 120 | 120 | 31,000 | 1,200 |
| 2001-06-18 | 120 | 125 | 116 | 120 | 22,000 | 1,200 |
| 2001-06-15 | 118 | 120 | 115 | 120 | 20,000 | 1,200 |
| 2001-06-14 | 117 | 119 | 117 | 119 | 11,000 | 1,190 |
| 2001-06-13 | 116 | 119 | 116 | 117 | 12,000 | 1,170 |
| 2001-06-12 | 120 | 120 | 115 | 116 | 8,000 | 1,160 |
| 2001-06-11 | 120 | 120 | 115 | 116 | 16,000 | 1,160 |
| 2001-06-08 | 117 | 118 | 115 | 115 | 63,000 | 1,150 |
| 2001-06-07 | 116 | 117 | 116 | 117 | 4,000 | 1,170 |
| 2001-06-06 | 120 | 120 | 115 | 116 | 22,000 | 1,160 |
| 2001-06-05 | 120 | 120 | 117 | 117 | 9,000 | 1,170 |
| 2001-06-04 | 120 | 120 | 118 | 120 | 13,000 | 1,200 |
| 2001-06-01 | 120 | 120 | 118 | 120 | 22,000 | 1,200 |
| 2001-05-31 | 119 | 120 | 119 | 120 | 5,000 | 1,200 |
| 2001-05-30 | 119 | 120 | 119 | 119 | 8,000 | 1,190 |
| 2001-05-29 | 119 | 120 | 119 | 120 | 28,000 | 1,200 |
| 2001-05-28 | 122 | 122 | 121 | 121 | 13,000 | 1,210 |
| 2001-05-25 | 127 | 127 | 123 | 123 | 19,000 | 1,230 |
| 2001-05-24 | 121 | 123 | 121 | 121 | 18,000 | 1,210 |
| 2001-05-23 | 124 | 124 | 123 | 124 | 6,000 | 1,240 |
| 2001-05-22 | 130 | 130 | 123 | 124 | 16,000 | 1,240 |
| 2001-05-21 | 128 | 132 | 127 | 130 | 80,000 | 1,300 |
| 2001-05-18 | 122 | 123 | 120 | 123 | 12,000 | 1,230 |
| 2001-05-17 | 121 | 122 | 120 | 122 | 23,000 | 1,220 |
| 2001-05-16 | 123 | 123 | 121 | 121 | 6,000 | 1,210 |
| 2001-05-15 | 119 | 124 | 119 | 123 | 21,000 | 1,230 |
| 2001-05-14 | 121 | 123 | 121 | 121 | 11,000 | 1,210 |
| 2001-05-11 | 120 | 124 | 120 | 124 | 13,000 | 1,240 |
| 2001-05-10 | 120 | 124 | 120 | 122 | 13,000 | 1,220 |
| 2001-05-09 | 122 | 122 | 120 | 120 | 51,000 | 1,200 |
| 2001-05-08 | 129 | 130 | 123 | 123 | 55,000 | 1,230 |
| 2001-05-07 | 129 | 135 | 129 | 130 | 37,000 | 1,300 |
| 2001-05-02 | 131 | 131 | 128 | 128 | 49,000 | 1,280 |
| 2001-05-01 | 129 | 131 | 128 | 131 | 44,000 | 1,310 |
| 2001-04-27 | 132 | 134 | 127 | 127 | 66,000 | 1,270 |
| 2001-04-26 | 130 | 132 | 129 | 130 | 79,000 | 1,300 |
| 2001-04-25 | 130 | 130 | 128 | 129 | 33,000 | 1,290 |
| 2001-04-24 | 122 | 127 | 122 | 127 | 48,000 | 1,270 |
| 2001-04-23 | 123 | 125 | 122 | 122 | 46,000 | 1,220 |
| 2001-04-20 | 123 | 125 | 123 | 123 | 44,000 | 1,230 |
| 2001-04-19 | 128 | 130 | 123 | 123 | 29,000 | 1,230 |
| 2001-04-18 | 130 | 130 | 125 | 128 | 50,000 | 1,280 |
| 2001-04-17 | 135 | 135 | 130 | 130 | 70,000 | 1,300 |
| 2001-04-16 | 122 | 134 | 122 | 134 | 80,000 | 1,340 |
| 2001-04-13 | 123 | 123 | 120 | 120 | 23,000 | 1,200 |
| 2001-04-12 | 122 | 123 | 118 | 123 | 27,000 | 1,230 |
| 2001-04-11 | 117 | 121 | 116 | 117 | 50,000 | 1,170 |
| 2001-04-10 | 122 | 122 | 116 | 116 | 15,000 | 1,160 |
| 2001-04-09 | 121 | 122 | 119 | 119 | 21,000 | 1,190 |
| 2001-04-06 | 122 | 125 | 120 | 121 | 76,000 | 1,210 |
| 2001-04-05 | 115 | 121 | 115 | 120 | 82,000 | 1,200 |
| 2001-04-04 | 115 | 116 | 115 | 115 | 37,000 | 1,150 |
| 2001-04-03 | 112 | 114 | 112 | 112 | 18,000 | 1,120 |
| 2001-04-02 | 112 | 116 | 112 | 112 | 30,000 | 1,120 |
| 2001-03-30 | 120 | 120 | 110 | 111 | 305,000 | 1,110 |
| 2001-03-29 | 114 | 121 | 111 | 121 | 72,000 | 1,210 |
| 2001-03-28 | 113 | 115 | 110 | 115 | 90,000 | 1,150 |
| 2001-03-27 | 111 | 111 | 108 | 110 | 39,000 | 1,100 |
| 2001-03-26 | 105 | 113 | 105 | 113 | 80,000 | 1,130 |
| 2001-03-23 | 110 | 110 | 104 | 108 | 35,000 | 1,080 |
| 2001-03-22 | 104 | 106 | 101 | 101 | 58,000 | 1,010 |
| 2001-03-21 | 104 | 108 | 101 | 108 | 52,000 | 1,080 |
| 2001-03-19 | 104 | 108 | 100 | 101 | 40,000 | 1,010 |
| 2001-03-16 | 102 | 110 | 102 | 103 | 60,000 | 1,030 |
| 2001-03-15 | 101 | 104 | 100 | 102 | 99,000 | 1,020 |
| 2001-03-14 | 104 | 105 | 101 | 101 | 20,000 | 1,010 |
| 2001-03-13 | 105 | 105 | 100 | 104 | 70,000 | 1,040 |
| 2001-03-12 | 111 | 111 | 110 | 110 | 20,000 | 1,100 |
| 2001-03-09 | 115 | 115 | 109 | 110 | 31,000 | 1,100 |
| 2001-03-08 | 110 | 110 | 107 | 109 | 41,000 | 1,090 |
| 2001-03-07 | 110 | 110 | 110 | 110 | 10,000 | 1,100 |
| 2001-03-06 | 108 | 108 | 105 | 108 | 55,000 | 1,080 |
| 2001-03-05 | 105 | 115 | 105 | 108 | 41,000 | 1,080 |
| 2001-03-02 | 112 | 112 | 105 | 106 | 60,000 | 1,060 |
| 2001-03-01 | 115 | 118 | 112 | 112 | 26,000 | 1,120 |
| 2001-02-28 | 119 | 119 | 116 | 116 | 21,000 | 1,160 |
| 2001-02-27 | 119 | 119 | 116 | 119 | 27,000 | 1,190 |
| 2001-02-26 | 120 | 120 | 118 | 118 | 27,000 | 1,180 |
| 2001-02-23 | 119 | 120 | 118 | 118 | 29,000 | 1,180 |
| 2001-02-22 | 119 | 119 | 118 | 118 | 24,000 | 1,180 |
| 2001-02-21 | 120 | 122 | 119 | 119 | 29,000 | 1,190 |
| 2001-02-20 | 120 | 124 | 119 | 124 | 14,000 | 1,240 |
| 2001-02-19 | 127 | 127 | 121 | 121 | 17,000 | 1,210 |
| 2001-02-16 | 121 | 124 | 119 | 124 | 46,000 | 1,240 |
| 2001-02-15 | 118 | 122 | 118 | 120 | 29,000 | 1,200 |
| 2001-02-14 | 124 | 124 | 118 | 120 | 32,000 | 1,200 |
| 2001-02-13 | 123 | 123 | 118 | 120 | 52,000 | 1,200 |
| 2001-02-09 | 120 | 120 | 117 | 118 | 46,000 | 1,180 |
| 2001-02-08 | 120 | 120 | 117 | 117 | 66,000 | 1,170 |
| 2001-02-07 | 115 | 117 | 111 | 115 | 61,000 | 1,150 |
| 2001-02-06 | 119 | 119 | 114 | 117 | 84,000 | 1,170 |
| 2001-02-05 | 120 | 123 | 119 | 119 | 110,000 | 1,190 |
| 2001-02-02 | 133 | 138 | 126 | 128 | 67,000 | 1,280 |
| 2001-02-01 | 130 | 134 | 128 | 132 | 103,000 | 1,320 |
| 2001-01-31 | 123 | 131 | 122 | 126 | 178,000 | 1,260 |
| 2001-01-30 | 143 | 143 | 132 | 133 | 85,000 | 1,330 |
| 2001-01-29 | 139 | 143 | 131 | 135 | 149,000 | 1,350 |
| 2001-01-26 | 144 | 146 | 138 | 143 | 351,000 | 1,430 |
| 2001-01-25 | 158 | 165 | 140 | 146 | 280,000 | 1,460 |
| 2001-01-24 | 175 | 177 | 158 | 163 | 434,000 | 1,630 |
| 2001-01-23 | 170 | 172 | 159 | 170 | 624,000 | 1,700 |
| 2001-01-22 | 160 | 172 | 160 | 169 | 945,000 | 1,690 |
| 2001-01-19 | 145 | 159 | 145 | 153 | 706,000 | 1,530 |
| 2001-01-18 | 137 | 142 | 135 | 139 | 180,000 | 1,390 |
| 2001-01-17 | 131 | 139 | 130 | 139 | 172,000 | 1,390 |
| 2001-01-16 | 145 | 148 | 136 | 136 | 400,000 | 1,360 |
| 2001-01-15 | 134 | 146 | 133 | 141 | 571,000 | 1,410 |
| 2001-01-12 | 122 | 129 | 122 | 129 | 174,000 | 1,290 |
| 2001-01-11 | 125 | 128 | 122 | 122 | 121,000 | 1,220 |
| 2001-01-10 | 124 | 127 | 121 | 127 | 156,000 | 1,270 |
| 2001-01-09 | 130 | 130 | 120 | 121 | 234,000 | 1,210 |
| 2001-01-05 | 112 | 120 | 109 | 120 | 195,000 | 1,200 |
| 2001-01-04 | 107 | 114 | 104 | 114 | 72,000 | 1,140 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
