1972 三晃金属工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 154 | 158 | 154 | 156 | 52,000 | 1,560 |
| 2003-12-29 | 147 | 153 | 147 | 153 | 49,000 | 1,530 |
| 2003-12-26 | 145 | 147 | 145 | 145 | 27,000 | 1,450 |
| 2003-12-25 | 148 | 148 | 144 | 144 | 45,000 | 1,440 |
| 2003-12-24 | 145 | 148 | 143 | 148 | 31,000 | 1,480 |
| 2003-12-22 | 145 | 147 | 145 | 147 | 70,000 | 1,470 |
| 2003-12-19 | 146 | 149 | 145 | 146 | 38,000 | 1,460 |
| 2003-12-18 | 150 | 150 | 145 | 146 | 39,000 | 1,460 |
| 2003-12-17 | 153 | 153 | 150 | 150 | 35,000 | 1,500 |
| 2003-12-16 | 149 | 150 | 148 | 150 | 46,000 | 1,500 |
| 2003-12-15 | 153 | 155 | 147 | 148 | 48,000 | 1,480 |
| 2003-12-12 | 151 | 155 | 149 | 149 | 74,000 | 1,490 |
| 2003-12-11 | 155 | 156 | 150 | 156 | 61,000 | 1,560 |
| 2003-12-10 | 151 | 151 | 145 | 145 | 34,000 | 1,450 |
| 2003-12-09 | 152 | 157 | 151 | 153 | 52,000 | 1,530 |
| 2003-12-08 | 155 | 161 | 155 | 157 | 53,000 | 1,570 |
| 2003-12-05 | 156 | 159 | 155 | 155 | 60,000 | 1,550 |
| 2003-12-04 | 161 | 161 | 156 | 156 | 29,000 | 1,560 |
| 2003-12-03 | 161 | 161 | 158 | 161 | 55,000 | 1,610 |
| 2003-12-02 | 159 | 163 | 159 | 162 | 55,000 | 1,620 |
| 2003-12-01 | 152 | 165 | 152 | 164 | 45,000 | 1,640 |
| 2003-11-28 | 172 | 180 | 170 | 172 | 121,000 | 1,720 |
| 2003-11-27 | 150 | 163 | 150 | 163 | 116,000 | 1,630 |
| 2003-11-26 | 148 | 150 | 146 | 146 | 83,000 | 1,460 |
| 2003-11-25 | 146 | 150 | 146 | 150 | 28,000 | 1,500 |
| 2003-11-21 | 146 | 148 | 144 | 144 | 16,000 | 1,440 |
| 2003-11-20 | 147 | 147 | 141 | 144 | 29,000 | 1,440 |
| 2003-11-19 | 137 | 144 | 136 | 137 | 33,000 | 1,370 |
| 2003-11-18 | 133 | 150 | 133 | 144 | 41,000 | 1,440 |
| 2003-11-17 | 160 | 160 | 153 | 153 | 78,000 | 1,530 |
| 2003-11-14 | 161 | 163 | 158 | 162 | 36,000 | 1,620 |
| 2003-11-13 | 161 | 164 | 156 | 160 | 61,000 | 1,600 |
| 2003-11-12 | 157 | 162 | 156 | 156 | 65,000 | 1,560 |
| 2003-11-11 | 175 | 175 | 156 | 162 | 66,000 | 1,620 |
| 2003-11-10 | 179 | 179 | 177 | 177 | 19,000 | 1,770 |
| 2003-11-07 | 182 | 183 | 178 | 178 | 19,000 | 1,780 |
| 2003-11-06 | 181 | 182 | 177 | 177 | 43,000 | 1,770 |
| 2003-11-05 | 177 | 180 | 175 | 179 | 37,000 | 1,790 |
| 2003-11-04 | 174 | 183 | 174 | 175 | 56,000 | 1,750 |
| 2003-10-31 | 183 | 184 | 179 | 179 | 21,000 | 1,790 |
| 2003-10-30 | 182 | 184 | 181 | 184 | 54,000 | 1,840 |
| 2003-10-29 | 180 | 182 | 179 | 179 | 31,000 | 1,790 |
| 2003-10-28 | 181 | 187 | 176 | 178 | 35,000 | 1,780 |
| 2003-10-27 | 190 | 190 | 180 | 180 | 52,000 | 1,800 |
| 2003-10-24 | 179 | 190 | 178 | 190 | 90,000 | 1,900 |
| 2003-10-23 | 183 | 188 | 179 | 179 | 99,000 | 1,790 |
| 2003-10-22 | 186 | 188 | 182 | 188 | 44,000 | 1,880 |
| 2003-10-21 | 188 | 190 | 185 | 185 | 56,000 | 1,850 |
| 2003-10-20 | 184 | 187 | 184 | 185 | 47,000 | 1,850 |
| 2003-10-17 | 182 | 189 | 181 | 181 | 84,000 | 1,810 |
| 2003-10-16 | 186 | 186 | 182 | 182 | 49,000 | 1,820 |
| 2003-10-15 | 182 | 186 | 182 | 186 | 32,000 | 1,860 |
| 2003-10-14 | 188 | 188 | 184 | 184 | 80,000 | 1,840 |
| 2003-10-10 | 187 | 187 | 185 | 187 | 53,000 | 1,870 |
| 2003-10-09 | 187 | 188 | 185 | 187 | 86,000 | 1,870 |
| 2003-10-08 | 191 | 191 | 186 | 188 | 39,000 | 1,880 |
| 2003-10-07 | 193 | 195 | 190 | 190 | 44,000 | 1,900 |
| 2003-10-06 | 192 | 196 | 192 | 192 | 68,000 | 1,920 |
| 2003-10-03 | 189 | 192 | 186 | 192 | 64,000 | 1,920 |
| 2003-10-02 | 186 | 190 | 186 | 190 | 64,000 | 1,900 |
| 2003-10-01 | 188 | 190 | 184 | 184 | 69,000 | 1,840 |
| 2003-09-30 | 185 | 189 | 185 | 187 | 28,000 | 1,870 |
| 2003-09-29 | 185 | 192 | 185 | 185 | 46,000 | 1,850 |
| 2003-09-26 | 190 | 191 | 184 | 187 | 63,000 | 1,870 |
| 2003-09-25 | 197 | 198 | 191 | 191 | 83,000 | 1,910 |
| 2003-09-24 | 201 | 201 | 195 | 195 | 109,000 | 1,950 |
| 2003-09-22 | 201 | 204 | 198 | 201 | 128,000 | 2,010 |
| 2003-09-19 | 203 | 203 | 199 | 200 | 76,000 | 2,000 |
| 2003-09-18 | 199 | 201 | 199 | 199 | 59,000 | 1,990 |
| 2003-09-17 | 199 | 201 | 199 | 199 | 67,000 | 1,990 |
| 2003-09-16 | 201 | 205 | 194 | 196 | 141,000 | 1,960 |
| 2003-09-12 | 204 | 204 | 200 | 204 | 89,000 | 2,040 |
| 2003-09-11 | 200 | 205 | 199 | 199 | 64,000 | 1,990 |
| 2003-09-10 | 205 | 205 | 198 | 202 | 102,000 | 2,020 |
| 2003-09-09 | 196 | 201 | 196 | 198 | 83,000 | 1,980 |
| 2003-09-08 | 195 | 200 | 195 | 196 | 90,000 | 1,960 |
| 2003-09-05 | 194 | 195 | 192 | 195 | 80,000 | 1,950 |
| 2003-09-04 | 194 | 196 | 194 | 194 | 36,000 | 1,940 |
| 2003-09-03 | 200 | 200 | 194 | 197 | 118,000 | 1,970 |
| 2003-09-02 | 198 | 201 | 196 | 200 | 93,000 | 2,000 |
| 2003-09-01 | 197 | 199 | 195 | 198 | 91,000 | 1,980 |
| 2003-08-29 | 205 | 207 | 195 | 200 | 42,000 | 2,000 |
| 2003-08-28 | 207 | 207 | 203 | 203 | 53,000 | 2,030 |
| 2003-08-27 | 210 | 212 | 205 | 206 | 76,000 | 2,060 |
| 2003-08-26 | 206 | 210 | 201 | 207 | 58,000 | 2,070 |
| 2003-08-25 | 201 | 208 | 201 | 207 | 72,000 | 2,070 |
| 2003-08-22 | 204 | 206 | 200 | 200 | 79,000 | 2,000 |
| 2003-08-21 | 210 | 214 | 200 | 203 | 122,000 | 2,030 |
| 2003-08-20 | 218 | 220 | 210 | 210 | 232,000 | 2,100 |
| 2003-08-19 | 200 | 213 | 195 | 213 | 201,000 | 2,130 |
| 2003-08-18 | 197 | 199 | 195 | 198 | 61,000 | 1,980 |
| 2003-08-15 | 198 | 198 | 194 | 194 | 43,000 | 1,940 |
| 2003-08-14 | 200 | 200 | 195 | 197 | 92,000 | 1,970 |
| 2003-08-13 | 190 | 195 | 190 | 190 | 69,000 | 1,900 |
| 2003-08-12 | 186 | 190 | 186 | 188 | 52,000 | 1,880 |
| 2003-08-11 | 193 | 193 | 190 | 190 | 37,000 | 1,900 |
| 2003-08-08 | 190 | 194 | 186 | 189 | 62,000 | 1,890 |
| 2003-08-07 | 188 | 190 | 185 | 185 | 70,000 | 1,850 |
| 2003-08-06 | 188 | 194 | 188 | 190 | 43,000 | 1,900 |
| 2003-08-05 | 205 | 205 | 194 | 197 | 90,000 | 1,970 |
| 2003-08-04 | 211 | 211 | 203 | 208 | 61,000 | 2,080 |
| 2003-08-01 | 216 | 220 | 211 | 213 | 309,000 | 2,130 |
| 2003-07-31 | 214 | 218 | 210 | 211 | 232,000 | 2,110 |
| 2003-07-30 | 202 | 213 | 197 | 212 | 149,000 | 2,120 |
| 2003-07-29 | 200 | 204 | 195 | 204 | 154,000 | 2,040 |
| 2003-07-28 | 195 | 198 | 190 | 195 | 60,000 | 1,950 |
| 2003-07-25 | 192 | 192 | 188 | 188 | 31,000 | 1,880 |
| 2003-07-24 | 188 | 195 | 188 | 192 | 72,000 | 1,920 |
| 2003-07-23 | 182 | 191 | 182 | 188 | 65,000 | 1,880 |
| 2003-07-22 | 192 | 192 | 185 | 186 | 50,000 | 1,860 |
| 2003-07-18 | 172 | 179 | 170 | 178 | 63,000 | 1,780 |
| 2003-07-17 | 188 | 188 | 170 | 177 | 156,000 | 1,770 |
| 2003-07-16 | 204 | 204 | 194 | 194 | 48,000 | 1,940 |
| 2003-07-15 | 202 | 205 | 200 | 201 | 91,000 | 2,010 |
| 2003-07-14 | 201 | 204 | 199 | 202 | 46,000 | 2,020 |
| 2003-07-11 | 205 | 205 | 201 | 201 | 29,000 | 2,010 |
| 2003-07-10 | 201 | 208 | 201 | 204 | 75,000 | 2,040 |
| 2003-07-09 | 209 | 209 | 186 | 200 | 351,000 | 2,000 |
| 2003-07-08 | 213 | 216 | 208 | 208 | 158,000 | 2,080 |
| 2003-07-07 | 215 | 219 | 214 | 218 | 49,000 | 2,180 |
| 2003-07-04 | 216 | 220 | 213 | 219 | 51,000 | 2,190 |
| 2003-07-03 | 219 | 225 | 213 | 220 | 188,000 | 2,200 |
| 2003-07-02 | 221 | 222 | 218 | 219 | 115,000 | 2,190 |
| 2003-07-01 | 228 | 228 | 219 | 223 | 145,000 | 2,230 |
| 2003-06-30 | 234 | 234 | 216 | 224 | 224,000 | 2,240 |
| 2003-06-27 | 229 | 233 | 228 | 229 | 506,000 | 2,290 |
| 2003-06-26 | 218 | 234 | 218 | 224 | 1,072,000 | 2,240 |
| 2003-06-25 | 214 | 217 | 214 | 216 | 63,000 | 2,160 |
| 2003-06-24 | 213 | 217 | 209 | 213 | 82,000 | 2,130 |
| 2003-06-23 | 216 | 219 | 214 | 214 | 93,000 | 2,140 |
| 2003-06-20 | 208 | 215 | 208 | 215 | 78,000 | 2,150 |
| 2003-06-19 | 213 | 217 | 209 | 211 | 71,000 | 2,110 |
| 2003-06-18 | 211 | 220 | 210 | 214 | 112,000 | 2,140 |
| 2003-06-17 | 219 | 219 | 210 | 212 | 173,000 | 2,120 |
| 2003-06-16 | 220 | 220 | 210 | 217 | 135,000 | 2,170 |
| 2003-06-13 | 228 | 228 | 218 | 220 | 267,000 | 2,200 |
| 2003-06-12 | 236 | 236 | 220 | 230 | 240,000 | 2,300 |
| 2003-06-11 | 237 | 239 | 230 | 235 | 421,000 | 2,350 |
| 2003-06-10 | 231 | 233 | 227 | 233 | 424,000 | 2,330 |
| 2003-06-09 | 222 | 238 | 221 | 236 | 875,000 | 2,360 |
| 2003-06-06 | 227 | 227 | 217 | 219 | 284,000 | 2,190 |
| 2003-06-05 | 225 | 225 | 218 | 221 | 477,000 | 2,210 |
| 2003-06-04 | 208 | 226 | 208 | 216 | 1,245,000 | 2,160 |
| 2003-06-03 | 200 | 203 | 195 | 201 | 273,000 | 2,010 |
| 2003-06-02 | 202 | 203 | 188 | 198 | 296,000 | 1,980 |
| 2003-05-30 | 205 | 208 | 202 | 205 | 314,000 | 2,050 |
| 2003-05-29 | 203 | 209 | 202 | 205 | 289,000 | 2,050 |
| 2003-05-28 | 213 | 220 | 200 | 202 | 924,000 | 2,020 |
| 2003-05-27 | 223 | 248 | 211 | 212 | 6,764,000 | 2,120 |
| 2003-05-26 | 178 | 203 | 170 | 203 | 3,916,000 | 2,030 |
| 2003-05-23 | 154 | 155 | 151 | 153 | 37,000 | 1,530 |
| 2003-05-22 | 155 | 155 | 150 | 154 | 38,000 | 1,540 |
| 2003-05-21 | 153 | 158 | 151 | 151 | 62,000 | 1,510 |
| 2003-05-20 | 157 | 159 | 152 | 153 | 46,000 | 1,530 |
| 2003-05-19 | 154 | 155 | 150 | 155 | 66,000 | 1,550 |
| 2003-05-16 | 162 | 162 | 152 | 154 | 154,000 | 1,540 |
| 2003-05-15 | 167 | 167 | 157 | 163 | 515,000 | 1,630 |
| 2003-05-14 | 142 | 148 | 142 | 147 | 137,000 | 1,470 |
| 2003-05-13 | 144 | 145 | 142 | 142 | 49,000 | 1,420 |
| 2003-05-12 | 142 | 147 | 142 | 145 | 59,000 | 1,450 |
| 2003-05-09 | 145 | 147 | 143 | 147 | 92,000 | 1,470 |
| 2003-05-08 | 146 | 147 | 141 | 142 | 85,000 | 1,420 |
| 2003-05-07 | 145 | 150 | 144 | 147 | 96,000 | 1,470 |
| 2003-05-06 | 141 | 146 | 141 | 144 | 85,000 | 1,440 |
| 2003-05-02 | 145 | 145 | 138 | 143 | 130,000 | 1,430 |
| 2003-05-01 | 136 | 154 | 135 | 142 | 244,000 | 1,420 |
| 2003-04-30 | 137 | 139 | 129 | 131 | 174,000 | 1,310 |
| 2003-04-28 | 145 | 146 | 131 | 135 | 280,000 | 1,350 |
| 2003-04-25 | 160 | 160 | 145 | 149 | 241,000 | 1,490 |
| 2003-04-24 | 153 | 162 | 153 | 160 | 110,000 | 1,600 |
| 2003-04-23 | 165 | 165 | 154 | 157 | 130,000 | 1,570 |
| 2003-04-22 | 177 | 177 | 162 | 162 | 228,000 | 1,620 |
| 2003-04-21 | 182 | 183 | 164 | 172 | 578,000 | 1,720 |
| 2003-04-18 | 155 | 183 | 155 | 171 | 2,594,000 | 1,710 |
| 2003-04-17 | 149 | 153 | 149 | 153 | 148,000 | 1,530 |
| 2003-04-16 | 155 | 155 | 149 | 152 | 185,000 | 1,520 |
| 2003-04-15 | 157 | 157 | 151 | 154 | 104,000 | 1,540 |
| 2003-04-14 | 157 | 158 | 151 | 151 | 148,000 | 1,510 |
| 2003-04-11 | 148 | 161 | 146 | 152 | 315,000 | 1,520 |
| 2003-04-10 | 150 | 150 | 147 | 150 | 110,000 | 1,500 |
| 2003-04-09 | 153 | 160 | 150 | 152 | 198,000 | 1,520 |
| 2003-04-08 | 166 | 166 | 151 | 153 | 294,000 | 1,530 |
| 2003-04-07 | 150 | 175 | 141 | 166 | 724,000 | 1,660 |
| 2003-04-04 | 157 | 160 | 147 | 149 | 392,000 | 1,490 |
| 2003-04-03 | 165 | 166 | 156 | 162 | 314,000 | 1,620 |
| 2003-04-02 | 169 | 170 | 158 | 164 | 297,000 | 1,640 |
| 2003-04-01 | 146 | 173 | 146 | 164 | 780,000 | 1,640 |
| 2003-03-31 | 157 | 161 | 151 | 156 | 486,000 | 1,560 |
| 2003-03-28 | 180 | 180 | 160 | 170 | 708,000 | 1,700 |
| 2003-03-27 | 182 | 184 | 173 | 178 | 953,000 | 1,780 |
| 2003-03-26 | 170 | 194 | 168 | 185 | 3,248,000 | 1,850 |
| 2003-03-25 | 158 | 168 | 152 | 153 | 2,742,000 | 1,530 |
| 2003-03-24 | 131 | 176 | 128 | 173 | 3,446,000 | 1,730 |
| 2003-03-20 | 139 | 156 | 124 | 126 | 4,628,000 | 1,260 |
| 2003-03-19 | 94 | 124 | 94 | 124 | 1,626,000 | 1,240 |
| 2003-03-18 | 85 | 105 | 85 | 94 | 370,000 | 940 |
| 2003-03-17 | 85 | 86 | 85 | 86 | 16,000 | 860 |
| 2003-03-14 | 86 | 90 | 85 | 86 | 70,000 | 860 |
| 2003-03-13 | 87 | 89 | 87 | 87 | 5,000 | 870 |
| 2003-03-12 | 85 | 90 | 84 | 86 | 10,000 | 860 |
| 2003-03-11 | 90 | 90 | 82 | 90 | 13,000 | 900 |
| 2003-03-10 | 93 | 93 | 87 | 87 | 7,000 | 870 |
| 2003-03-07 | 92 | 92 | 89 | 89 | 23,000 | 890 |
| 2003-03-06 | 92 | 92 | 92 | 92 | 18,000 | 920 |
| 2003-03-05 | 93 | 93 | 91 | 92 | 26,000 | 920 |
| 2003-03-04 | 92 | 94 | 91 | 93 | 16,000 | 930 |
| 2003-03-03 | 88 | 92 | 88 | 92 | 14,000 | 920 |
| 2003-02-28 | 89 | 89 | 87 | 87 | 5,000 | 870 |
| 2003-02-27 | 87 | 89 | 86 | 89 | 8,000 | 890 |
| 2003-02-26 | 85 | 89 | 85 | 86 | 13,000 | 860 |
| 2003-02-25 | 91 | 91 | 86 | 86 | 27,000 | 860 |
| 2003-02-24 | 93 | 93 | 91 | 91 | 11,000 | 910 |
| 2003-02-21 | 93 | 94 | 90 | 92 | 24,000 | 920 |
| 2003-02-20 | 93 | 93 | 91 | 93 | 17,000 | 930 |
| 2003-02-19 | 93 | 94 | 90 | 92 | 32,000 | 920 |
| 2003-02-18 | 92 | 94 | 92 | 93 | 43,000 | 930 |
| 2003-02-17 | 90 | 90 | 89 | 90 | 23,000 | 900 |
| 2003-02-14 | 86 | 90 | 86 | 90 | 51,000 | 900 |
| 2003-02-13 | 88 | 90 | 88 | 90 | 39,000 | 900 |
| 2003-02-12 | 87 | 89 | 87 | 88 | 48,000 | 880 |
| 2003-02-10 | 87 | 87 | 85 | 85 | 4,000 | 850 |
| 2003-02-07 | 88 | 88 | 87 | 87 | 10,000 | 870 |
| 2003-02-06 | 84 | 87 | 84 | 84 | 32,000 | 840 |
| 2003-02-05 | 85 | 88 | 85 | 86 | 18,000 | 860 |
| 2003-02-04 | 88 | 88 | 85 | 86 | 12,000 | 860 |
| 2003-02-03 | 82 | 84 | 82 | 84 | 25,000 | 840 |
| 2003-01-31 | 86 | 88 | 82 | 82 | 36,000 | 820 |
| 2003-01-30 | 87 | 87 | 86 | 87 | 9,000 | 870 |
| 2003-01-29 | 88 | 89 | 86 | 86 | 26,000 | 860 |
| 2003-01-28 | 88 | 89 | 86 | 86 | 19,000 | 860 |
| 2003-01-27 | 83 | 89 | 83 | 86 | 21,000 | 860 |
| 2003-01-24 | 84 | 87 | 83 | 83 | 49,000 | 830 |
| 2003-01-23 | 85 | 86 | 84 | 85 | 30,000 | 850 |
| 2003-01-22 | 86 | 87 | 84 | 85 | 56,000 | 850 |
| 2003-01-21 | 85 | 86 | 84 | 86 | 43,000 | 860 |
| 2003-01-20 | 84 | 85 | 83 | 85 | 22,000 | 850 |
| 2003-01-17 | 82 | 85 | 82 | 84 | 20,000 | 840 |
| 2003-01-16 | 85 | 85 | 82 | 82 | 9,000 | 820 |
| 2003-01-15 | 79 | 85 | 79 | 85 | 41,000 | 850 |
| 2003-01-14 | 78 | 79 | 78 | 79 | 2,000 | 790 |
| 2003-01-10 | 81 | 81 | 77 | 81 | 10,000 | 810 |
| 2003-01-09 | 77 | 83 | 75 | 80 | 34,000 | 800 |
| 2003-01-08 | 79 | 79 | 77 | 77 | 3,000 | 770 |
| 2003-01-07 | 79 | 80 | 79 | 79 | 13,000 | 790 |
| 2003-01-06 | 77 | 79 | 75 | 79 | 8,000 | 790 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
