1972 三晃金属工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 75 | 77 | 75 | 77 | 15,000 | 770 |
| 2002-12-27 | 78 | 79 | 70 | 78 | 22,000 | 780 |
| 2002-12-26 | 75 | 75 | 74 | 75 | 3,000 | 750 |
| 2002-12-25 | 73 | 75 | 73 | 73 | 27,000 | 730 |
| 2002-12-24 | 71 | 76 | 68 | 73 | 49,000 | 730 |
| 2002-12-20 | 75 | 79 | 75 | 76 | 23,000 | 760 |
| 2002-12-19 | 73 | 77 | 73 | 77 | 16,000 | 770 |
| 2002-12-18 | 74 | 77 | 73 | 73 | 37,000 | 730 |
| 2002-12-17 | 74 | 80 | 74 | 76 | 45,000 | 760 |
| 2002-12-16 | 74 | 76 | 73 | 74 | 35,000 | 740 |
| 2002-12-13 | 77 | 79 | 73 | 74 | 109,000 | 740 |
| 2002-12-12 | 78 | 79 | 78 | 79 | 20,000 | 790 |
| 2002-12-11 | 81 | 84 | 78 | 78 | 37,000 | 780 |
| 2002-12-10 | 77 | 80 | 77 | 79 | 39,000 | 790 |
| 2002-12-09 | 81 | 81 | 80 | 81 | 21,000 | 810 |
| 2002-12-06 | 82 | 85 | 82 | 83 | 56,000 | 830 |
| 2002-12-05 | 83 | 83 | 81 | 81 | 20,000 | 810 |
| 2002-12-04 | 84 | 84 | 81 | 84 | 20,000 | 840 |
| 2002-12-03 | 81 | 84 | 81 | 84 | 36,000 | 840 |
| 2002-12-02 | 81 | 82 | 81 | 81 | 19,000 | 810 |
| 2002-11-29 | 82 | 84 | 80 | 81 | 45,000 | 810 |
| 2002-11-28 | 85 | 86 | 81 | 82 | 36,000 | 820 |
| 2002-11-27 | 86 | 87 | 80 | 85 | 40,000 | 850 |
| 2002-11-26 | 84 | 86 | 83 | 83 | 28,000 | 830 |
| 2002-11-25 | 87 | 89 | 84 | 87 | 35,000 | 870 |
| 2002-11-22 | 89 | 89 | 81 | 87 | 25,000 | 870 |
| 2002-11-21 | 80 | 87 | 80 | 85 | 18,000 | 850 |
| 2002-11-20 | 78 | 80 | 75 | 76 | 33,000 | 760 |
| 2002-11-19 | 80 | 82 | 78 | 78 | 35,000 | 780 |
| 2002-11-18 | 88 | 88 | 82 | 82 | 54,000 | 820 |
| 2002-11-15 | 91 | 91 | 83 | 90 | 63,000 | 900 |
| 2002-11-14 | 95 | 95 | 85 | 92 | 106,000 | 920 |
| 2002-11-13 | 83 | 96 | 83 | 94 | 199,000 | 940 |
| 2002-11-12 | 86 | 87 | 82 | 85 | 23,000 | 850 |
| 2002-11-11 | 86 | 87 | 85 | 86 | 19,000 | 860 |
| 2002-11-08 | 85 | 88 | 85 | 87 | 34,000 | 870 |
| 2002-11-07 | 87 | 89 | 87 | 89 | 15,000 | 890 |
| 2002-11-06 | 89 | 89 | 86 | 87 | 18,000 | 870 |
| 2002-11-05 | 85 | 88 | 85 | 87 | 14,000 | 870 |
| 2002-11-01 | 85 | 88 | 83 | 88 | 16,000 | 880 |
| 2002-10-31 | 85 | 89 | 85 | 85 | 16,000 | 850 |
| 2002-10-30 | 86 | 89 | 84 | 89 | 16,000 | 890 |
| 2002-10-29 | 87 | 87 | 83 | 84 | 17,000 | 840 |
| 2002-10-28 | 89 | 89 | 83 | 87 | 23,000 | 870 |
| 2002-10-25 | 83 | 92 | 83 | 90 | 73,000 | 900 |
| 2002-10-24 | 80 | 80 | 77 | 79 | 43,000 | 790 |
| 2002-10-23 | 84 | 90 | 82 | 82 | 24,000 | 820 |
| 2002-10-22 | 87 | 88 | 84 | 84 | 12,000 | 840 |
| 2002-10-21 | 87 | 87 | 85 | 87 | 9,000 | 870 |
| 2002-10-18 | 90 | 90 | 84 | 88 | 13,000 | 880 |
| 2002-10-17 | 94 | 94 | 85 | 90 | 22,000 | 900 |
| 2002-10-16 | 94 | 94 | 90 | 90 | 13,000 | 900 |
| 2002-10-15 | 84 | 95 | 84 | 95 | 32,000 | 950 |
| 2002-10-11 | 78 | 90 | 78 | 85 | 12,000 | 850 |
| 2002-10-10 | 76 | 77 | 76 | 77 | 13,000 | 770 |
| 2002-10-09 | 81 | 82 | 76 | 76 | 30,000 | 760 |
| 2002-10-08 | 74 | 81 | 74 | 81 | 41,000 | 810 |
| 2002-10-07 | 86 | 87 | 84 | 84 | 33,000 | 840 |
| 2002-10-04 | 88 | 88 | 85 | 85 | 35,000 | 850 |
| 2002-10-03 | 94 | 95 | 88 | 88 | 21,000 | 880 |
| 2002-10-02 | 97 | 97 | 90 | 94 | 25,000 | 940 |
| 2002-10-01 | 96 | 96 | 90 | 96 | 12,000 | 960 |
| 2002-09-30 | 96 | 97 | 96 | 97 | 10,000 | 970 |
| 2002-09-27 | 94 | 96 | 94 | 96 | 28,000 | 960 |
| 2002-09-26 | 92 | 95 | 92 | 94 | 9,000 | 940 |
| 2002-09-25 | 95 | 95 | 92 | 92 | 19,000 | 920 |
| 2002-09-24 | 95 | 96 | 93 | 95 | 29,000 | 950 |
| 2002-09-20 | 95 | 99 | 94 | 97 | 33,000 | 970 |
| 2002-09-19 | 92 | 95 | 92 | 95 | 21,000 | 950 |
| 2002-09-18 | 95 | 95 | 90 | 92 | 25,000 | 920 |
| 2002-09-17 | 91 | 94 | 90 | 94 | 23,000 | 940 |
| 2002-09-13 | 97 | 97 | 90 | 90 | 73,000 | 900 |
| 2002-09-12 | 94 | 99 | 90 | 90 | 39,000 | 900 |
| 2002-09-11 | 89 | 92 | 89 | 90 | 20,000 | 900 |
| 2002-09-10 | 92 | 92 | 88 | 89 | 12,000 | 890 |
| 2002-09-09 | 92 | 92 | 88 | 88 | 34,000 | 880 |
| 2002-09-06 | 89 | 90 | 86 | 86 | 8,000 | 860 |
| 2002-09-05 | 84 | 95 | 84 | 90 | 16,000 | 900 |
| 2002-09-04 | 88 | 88 | 85 | 88 | 15,000 | 880 |
| 2002-09-03 | 97 | 97 | 88 | 89 | 35,000 | 890 |
| 2002-09-02 | 97 | 97 | 91 | 91 | 16,000 | 910 |
| 2002-08-30 | 95 | 99 | 94 | 97 | 13,000 | 970 |
| 2002-08-29 | 100 | 100 | 96 | 96 | 28,000 | 960 |
| 2002-08-28 | 102 | 102 | 98 | 101 | 17,000 | 1,010 |
| 2002-08-27 | 98 | 103 | 98 | 103 | 16,000 | 1,030 |
| 2002-08-26 | 102 | 103 | 98 | 103 | 45,000 | 1,030 |
| 2002-08-23 | 103 | 104 | 100 | 102 | 24,000 | 1,020 |
| 2002-08-22 | 101 | 103 | 100 | 103 | 30,000 | 1,030 |
| 2002-08-21 | 102 | 103 | 100 | 101 | 55,000 | 1,010 |
| 2002-08-20 | 99 | 102 | 99 | 102 | 47,000 | 1,020 |
| 2002-08-19 | 105 | 105 | 99 | 99 | 48,000 | 990 |
| 2002-08-16 | 100 | 102 | 96 | 102 | 94,000 | 1,020 |
| 2002-08-15 | 96 | 99 | 95 | 96 | 56,000 | 960 |
| 2002-08-14 | 97 | 97 | 93 | 96 | 18,000 | 960 |
| 2002-08-13 | 100 | 100 | 91 | 92 | 31,000 | 920 |
| 2002-08-12 | 94 | 94 | 92 | 92 | 29,000 | 920 |
| 2002-08-09 | 90 | 92 | 89 | 92 | 26,000 | 920 |
| 2002-08-08 | 91 | 91 | 90 | 90 | 4,000 | 900 |
| 2002-08-07 | 90 | 90 | 86 | 87 | 9,000 | 870 |
| 2002-08-06 | 88 | 92 | 85 | 86 | 10,000 | 860 |
| 2002-08-05 | 85 | 88 | 85 | 88 | 7,000 | 880 |
| 2002-08-02 | 87 | 93 | 85 | 85 | 39,000 | 850 |
| 2002-08-01 | 88 | 94 | 88 | 90 | 9,000 | 900 |
| 2002-07-31 | 94 | 94 | 90 | 90 | 25,000 | 900 |
| 2002-07-30 | 91 | 92 | 88 | 91 | 9,000 | 910 |
| 2002-07-29 | 93 | 93 | 87 | 87 | 17,000 | 870 |
| 2002-07-26 | 93 | 93 | 92 | 92 | 24,000 | 920 |
| 2002-07-25 | 107 | 107 | 100 | 103 | 84,000 | 1,030 |
| 2002-07-24 | 91 | 107 | 91 | 105 | 210,000 | 1,050 |
| 2002-07-23 | 88 | 95 | 86 | 93 | 100,000 | 930 |
| 2002-07-22 | 86 | 86 | 82 | 83 | 13,000 | 830 |
| 2002-07-19 | 87 | 89 | 87 | 87 | 5,000 | 870 |
| 2002-07-18 | 88 | 88 | 88 | 88 | 5,000 | 880 |
| 2002-07-17 | 83 | 87 | 83 | 87 | 10,000 | 870 |
| 2002-07-16 | 86 | 86 | 83 | 83 | 22,000 | 830 |
| 2002-07-15 | 91 | 91 | 88 | 88 | 11,000 | 880 |
| 2002-07-12 | 91 | 91 | 88 | 88 | 12,000 | 880 |
| 2002-07-11 | 90 | 90 | 90 | 90 | 11,000 | 900 |
| 2002-07-10 | 93 | 94 | 90 | 91 | 12,000 | 910 |
| 2002-07-09 | 91 | 95 | 90 | 95 | 10,000 | 950 |
| 2002-07-08 | 93 | 93 | 89 | 91 | 20,000 | 910 |
| 2002-07-05 | 90 | 94 | 90 | 94 | 35,000 | 940 |
| 2002-07-04 | 92 | 93 | 90 | 90 | 15,000 | 900 |
| 2002-07-03 | 90 | 93 | 90 | 93 | 25,000 | 930 |
| 2002-07-02 | 89 | 90 | 89 | 90 | 6,000 | 900 |
| 2002-07-01 | 89 | 89 | 89 | 89 | 5,000 | 890 |
| 2002-06-28 | 87 | 89 | 86 | 86 | 6,000 | 860 |
| 2002-06-27 | 92 | 92 | 87 | 87 | 5,000 | 870 |
| 2002-06-26 | 86 | 89 | 86 | 87 | 12,000 | 870 |
| 2002-06-25 | 89 | 95 | 89 | 95 | 17,000 | 950 |
| 2002-06-24 | 81 | 89 | 81 | 89 | 8,000 | 890 |
| 2002-06-21 | 87 | 87 | 80 | 84 | 17,000 | 840 |
| 2002-06-20 | 88 | 88 | 86 | 87 | 19,000 | 870 |
| 2002-06-19 | 92 | 92 | 90 | 90 | 8,000 | 900 |
| 2002-06-18 | 88 | 95 | 88 | 91 | 18,000 | 910 |
| 2002-06-17 | 94 | 94 | 88 | 88 | 25,000 | 880 |
| 2002-06-14 | 92 | 98 | 92 | 93 | 85,000 | 930 |
| 2002-06-13 | 98 | 98 | 92 | 92 | 26,000 | 920 |
| 2002-06-12 | 99 | 99 | 98 | 98 | 6,000 | 980 |
| 2002-06-11 | 98 | 98 | 98 | 98 | 11,000 | 980 |
| 2002-06-10 | 100 | 101 | 98 | 98 | 21,000 | 980 |
| 2002-06-07 | 101 | 101 | 98 | 100 | 24,000 | 1,000 |
| 2002-06-06 | 99 | 102 | 97 | 99 | 31,000 | 990 |
| 2002-06-05 | 100 | 100 | 97 | 98 | 18,000 | 980 |
| 2002-06-04 | 101 | 101 | 98 | 100 | 63,000 | 1,000 |
| 2002-06-03 | 100 | 100 | 98 | 99 | 8,000 | 990 |
| 2002-05-31 | 102 | 102 | 99 | 99 | 22,000 | 990 |
| 2002-05-30 | 102 | 102 | 100 | 102 | 32,000 | 1,020 |
| 2002-05-29 | 107 | 107 | 102 | 105 | 47,000 | 1,050 |
| 2002-05-28 | 102 | 107 | 102 | 107 | 66,000 | 1,070 |
| 2002-05-27 | 99 | 108 | 98 | 100 | 78,000 | 1,000 |
| 2002-05-24 | 96 | 98 | 93 | 98 | 61,000 | 980 |
| 2002-05-23 | 96 | 96 | 94 | 96 | 22,000 | 960 |
| 2002-05-22 | 90 | 95 | 89 | 92 | 82,000 | 920 |
| 2002-05-21 | 89 | 90 | 86 | 90 | 8,000 | 900 |
| 2002-05-20 | 86 | 87 | 84 | 85 | 12,000 | 850 |
| 2002-05-17 | 84 | 84 | 84 | 84 | 19,000 | 840 |
| 2002-05-16 | 85 | 85 | 82 | 84 | 28,000 | 840 |
| 2002-05-15 | 88 | 88 | 85 | 85 | 5,000 | 850 |
| 2002-05-14 | 89 | 90 | 88 | 88 | 11,000 | 880 |
| 2002-05-13 | 88 | 89 | 88 | 89 | 6,000 | 890 |
| 2002-05-10 | 87 | 90 | 85 | 85 | 14,000 | 850 |
| 2002-05-09 | 83 | 86 | 83 | 86 | 7,000 | 860 |
| 2002-05-08 | 85 | 86 | 81 | 86 | 11,000 | 860 |
| 2002-05-07 | 86 | 86 | 85 | 85 | 8,000 | 850 |
| 2002-05-02 | 92 | 92 | 86 | 86 | 7,000 | 860 |
| 2002-05-01 | 89 | 90 | 88 | 88 | 4,000 | 880 |
| 2002-04-30 | 88 | 89 | 88 | 88 | 6,000 | 880 |
| 2002-04-26 | 91 | 91 | 88 | 88 | 7,000 | 880 |
| 2002-04-25 | 92 | 92 | 92 | 92 | 22,000 | 920 |
| 2002-04-24 | 91 | 91 | 91 | 91 | 32,000 | 910 |
| 2002-04-23 | 91 | 91 | 90 | 90 | 14,000 | 900 |
| 2002-04-22 | 90 | 90 | 90 | 90 | 12,000 | 900 |
| 2002-04-19 | 90 | 90 | 90 | 90 | 18,000 | 900 |
| 2002-04-18 | 91 | 91 | 90 | 91 | 26,000 | 910 |
| 2002-04-17 | 91 | 91 | 91 | 91 | 25,000 | 910 |
| 2002-04-16 | 89 | 91 | 89 | 91 | 12,000 | 910 |
| 2002-04-15 | 89 | 90 | 89 | 90 | 6,000 | 900 |
| 2002-04-12 | 90 | 91 | 88 | 90 | 28,000 | 900 |
| 2002-04-11 | 90 | 91 | 90 | 90 | 8,000 | 900 |
| 2002-04-10 | 90 | 91 | 89 | 91 | 4,000 | 910 |
| 2002-04-09 | 88 | 91 | 88 | 88 | 3,000 | 880 |
| 2002-04-08 | 86 | 89 | 86 | 88 | 17,000 | 880 |
| 2002-04-05 | 85 | 90 | 85 | 90 | 29,000 | 900 |
| 2002-04-04 | 86 | 86 | 85 | 85 | 4,000 | 850 |
| 2002-04-03 | 81 | 85 | 81 | 85 | 8,000 | 850 |
| 2002-04-02 | 86 | 92 | 85 | 85 | 9,000 | 850 |
| 2002-04-01 | 81 | 84 | 81 | 84 | 15,000 | 840 |
| 2002-03-29 | 87 | 90 | 86 | 86 | 9,000 | 860 |
| 2002-03-28 | 93 | 93 | 87 | 89 | 13,000 | 890 |
| 2002-03-27 | 83 | 87 | 83 | 87 | 8,000 | 870 |
| 2002-03-26 | 88 | 88 | 86 | 86 | 5,000 | 860 |
| 2002-03-25 | 90 | 94 | 89 | 90 | 43,000 | 900 |
| 2002-03-22 | 90 | 91 | 89 | 90 | 58,000 | 900 |
| 2002-03-20 | 82 | 88 | 82 | 88 | 13,000 | 880 |
| 2002-03-19 | 87 | 87 | 82 | 82 | 24,000 | 820 |
| 2002-03-18 | 82 | 85 | 80 | 82 | 29,000 | 820 |
| 2002-03-15 | 84 | 84 | 80 | 81 | 18,000 | 810 |
| 2002-03-14 | 83 | 83 | 81 | 81 | 4,000 | 810 |
| 2002-03-13 | 84 | 86 | 83 | 84 | 18,000 | 840 |
| 2002-03-12 | 85 | 86 | 85 | 86 | 8,000 | 860 |
| 2002-03-11 | 83 | 89 | 83 | 84 | 25,000 | 840 |
| 2002-03-08 | 80 | 89 | 80 | 83 | 76,000 | 830 |
| 2002-03-07 | 89 | 90 | 85 | 85 | 20,000 | 850 |
| 2002-03-06 | 90 | 90 | 90 | 90 | 9,000 | 900 |
| 2002-03-05 | 89 | 90 | 87 | 90 | 51,000 | 900 |
| 2002-03-04 | 87 | 89 | 85 | 89 | 41,000 | 890 |
| 2002-03-01 | 81 | 84 | 78 | 84 | 36,000 | 840 |
| 2002-02-28 | 80 | 81 | 78 | 81 | 26,000 | 810 |
| 2002-02-27 | 77 | 79 | 75 | 79 | 18,000 | 790 |
| 2002-02-26 | 75 | 77 | 75 | 77 | 21,000 | 770 |
| 2002-02-25 | 76 | 79 | 75 | 77 | 22,000 | 770 |
| 2002-02-22 | 74 | 76 | 72 | 76 | 28,000 | 760 |
| 2002-02-21 | 72 | 75 | 72 | 75 | 10,000 | 750 |
| 2002-02-20 | 72 | 75 | 72 | 72 | 9,000 | 720 |
| 2002-02-19 | 73 | 76 | 73 | 74 | 10,000 | 740 |
| 2002-02-18 | 70 | 77 | 70 | 77 | 21,000 | 770 |
| 2002-02-15 | 70 | 72 | 70 | 72 | 31,000 | 720 |
| 2002-02-14 | 74 | 76 | 71 | 72 | 24,000 | 720 |
| 2002-02-13 | 74 | 75 | 74 | 74 | 20,000 | 740 |
| 2002-02-12 | 75 | 75 | 74 | 75 | 26,000 | 750 |
| 2002-02-08 | 65 | 74 | 65 | 74 | 35,000 | 740 |
| 2002-02-07 | 68 | 68 | 65 | 65 | 33,000 | 650 |
| 2002-02-06 | 68 | 68 | 64 | 68 | 60,000 | 680 |
| 2002-02-05 | 71 | 71 | 68 | 68 | 10,000 | 680 |
| 2002-02-04 | 68 | 72 | 68 | 72 | 48,000 | 720 |
| 2002-02-01 | 70 | 71 | 68 | 68 | 13,000 | 680 |
| 2002-01-31 | 72 | 74 | 71 | 71 | 16,000 | 710 |
| 2002-01-30 | 73 | 74 | 73 | 74 | 14,000 | 740 |
| 2002-01-29 | 76 | 76 | 73 | 73 | 9,000 | 730 |
| 2002-01-28 | 75 | 77 | 74 | 77 | 15,000 | 770 |
| 2002-01-25 | 78 | 78 | 73 | 73 | 20,000 | 730 |
| 2002-01-24 | 72 | 78 | 72 | 78 | 36,000 | 780 |
| 2002-01-23 | 71 | 75 | 70 | 73 | 20,000 | 730 |
| 2002-01-22 | 71 | 72 | 71 | 72 | 12,000 | 720 |
| 2002-01-21 | 74 | 74 | 70 | 71 | 13,000 | 710 |
| 2002-01-18 | 67 | 75 | 67 | 75 | 25,000 | 750 |
| 2002-01-17 | 66 | 67 | 60 | 67 | 40,000 | 670 |
| 2002-01-16 | 67 | 68 | 67 | 67 | 18,000 | 670 |
| 2002-01-15 | 70 | 70 | 68 | 68 | 17,000 | 680 |
| 2002-01-11 | 75 | 75 | 71 | 71 | 25,000 | 710 |
| 2002-01-10 | 74 | 75 | 74 | 74 | 35,000 | 740 |
| 2002-01-09 | 73 | 75 | 73 | 75 | 7,000 | 750 |
| 2002-01-08 | 74 | 75 | 74 | 74 | 20,000 | 740 |
| 2002-01-07 | 72 | 75 | 72 | 74 | 14,000 | 740 |
| 2002-01-04 | 71 | 71 | 71 | 71 | 4,000 | 710 |
分割・併合履歴 ： [2016-09-28]1株→0.1株