1. HOME >
  2. 株価時系列 >
  3. 1972 >
  4. 2004年

1972 三晃金属工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3020620820620641,0002,060
2004-12-2920620920520795,0002,070
2004-12-2820520820520560,0002,050
2004-12-27207208204204132,0002,040
2004-12-24203218203207455,0002,070
2004-12-22202205201203153,0002,030
2004-12-21197202195200172,0002,000
2004-12-2019519719419789,0001,970
2004-12-17194198192195131,0001,950
2004-12-1619619819419593,0001,950
2004-12-15204204197197208,0001,970
2004-12-142002301961992,352,0001,990
2004-12-13192196190195141,0001,950
2004-12-10192194191192159,0001,920
2004-12-09195197190191134,0001,910
2004-12-08192196192194186,0001,940
2004-12-07198200196196100,0001,960
2004-12-06197201197198118,0001,980
2004-12-03202202197201179,0002,010
2004-12-02203204199200174,0002,000
2004-12-01206206198202161,0002,020
2004-11-3020720820520725,0002,070
2004-11-2920620820520627,0002,060
2004-11-2621121120620642,0002,060
2004-11-2521621721021153,0002,110
2004-11-2420921720921744,0002,170
2004-11-2221621620621265,0002,120
2004-11-19215218214216144,0002,160
2004-11-1821421421121360,0002,130
2004-11-1721321320920940,0002,090
2004-11-1621421421021270,0002,120
2004-11-1520821420821373,0002,130
2004-11-1220720820420687,0002,060
2004-11-1121421420820897,0002,080
2004-11-10217217210213103,0002,130
2004-11-0921722021721750,0002,170
2004-11-08221221215217104,0002,170
2004-11-0522322321421676,0002,160
2004-11-04226229221222118,0002,220
2004-11-02233236219221636,0002,210
2004-11-012122342112321,151,0002,320
2004-10-29216224211211534,0002,110
2004-10-28209220209216326,0002,160
2004-10-2720820920720948,0002,090
2004-10-2621021120620976,0002,090
2004-10-2521321320820868,0002,080
2004-10-2220721220720874,0002,080
2004-10-21207213205206139,0002,060
2004-10-20202211200207206,0002,070
2004-10-1920320620220454,0002,040
2004-10-1820820820020351,0002,030
2004-10-15200203198203112,0002,030
2004-10-14210216205205162,0002,050
2004-10-1320621020520551,0002,050
2004-10-1221021120420738,0002,070
2004-10-0821221220421072,0002,100
2004-10-0721021520721073,0002,100
2004-10-06209212200211150,0002,110
2004-10-05224224209210375,0002,100
2004-10-04197228194228979,0002,280
2004-10-0118919418919374,0001,930
2004-09-3019019418719281,0001,920
2004-09-2919319418618755,0001,870
2004-09-28197197190190122,0001,900
2004-09-2720020119719744,0001,970
2004-09-2419320019320054,0002,000
2004-09-2219919919219774,0001,970
2004-09-2120020119619697,0001,960
2004-09-1720720820520569,0002,050
2004-09-1621021020720855,0002,080
2004-09-1521921921421545,0002,150
2004-09-14226227215216202,0002,160
2004-09-13210235210225477,0002,250
2004-09-1021221220720774,0002,070
2004-09-0921021220821233,0002,120
2004-09-0821021220920940,0002,090
2004-09-0721221320920952,0002,090
2004-09-0621321320621022,0002,100
2004-09-0321521521121367,0002,130
2004-09-02203214203210106,0002,100
2004-09-0119820319620347,0002,030
2004-08-3119820019619826,0001,980
2004-08-3020020019820034,0002,000
2004-08-2720020019820014,0002,000
2004-08-2619920319519845,0001,980
2004-08-2519619819319846,0001,980
2004-08-2419719719519516,0001,950
2004-08-2319219619219610,0001,960
2004-08-2019519519219212,0001,920
2004-08-1919219519219224,0001,920
2004-08-1819419519119221,0001,920
2004-08-1719719719119132,0001,910
2004-08-1619319418919029,0001,900
2004-08-1319519819419433,0001,940
2004-08-1219620019619918,0001,990
2004-08-1119619819619842,0001,980
2004-08-1019319519119556,0001,950
2004-08-0918619618619615,0001,960
2004-08-061941961941957,0001,950
2004-08-0519620219419554,0001,950
2004-08-04200200193195103,0001,950
2004-08-0320920920120549,0002,050
2004-08-0220920920420425,0002,040
2004-07-3020320820320842,0002,080
2004-07-2920820919820779,0002,070
2004-07-2820821320621045,0002,100
2004-07-2721521920120476,0002,040
2004-07-2622122121221580,0002,150
2004-07-2322322321822386,0002,230
2004-07-2222322321521858,0002,180
2004-07-21217227217224162,0002,240
2004-07-2021621721321777,0002,170
2004-07-1621621621021474,0002,140
2004-07-15228230212215232,0002,150
2004-07-14212234212222990,0002,220
2004-07-13215216208212219,0002,120
2004-07-1221321821321679,0002,160
2004-07-0921221820921896,0002,180
2004-07-0820821420820975,0002,090
2004-07-0721121120720744,0002,070
2004-07-0621721721321321,0002,130
2004-07-0521921921421753,0002,170
2004-07-0221921921621646,0002,160
2004-07-0122022021521658,0002,160
2004-06-3021821921621845,0002,180
2004-06-2921921921721840,0002,180
2004-06-2821421921221976,0002,190
2004-06-2521021421021427,0002,140
2004-06-2421621621121358,0002,130
2004-06-2321321521221235,0002,120
2004-06-2221721821021657,0002,160
2004-06-2121822021721836,0002,180
2004-06-1822022021421895,0002,180
2004-06-17224224216218136,0002,180
2004-06-16228228223225121,0002,250
2004-06-1522823122023042,0002,300
2004-06-1423223522822996,0002,290
2004-06-11224238219230280,0002,300
2004-06-1022122621922692,0002,260
2004-06-0922322421822355,0002,230
2004-06-0821922321922141,0002,210
2004-06-0721822421721860,0002,180
2004-06-0422122221722227,0002,220
2004-06-0322122221622287,0002,220
2004-06-0222422622122266,0002,220
2004-06-01228230220226183,0002,260
2004-05-3123223322423353,0002,330
2004-05-2823323322623395,0002,330
2004-05-27222235221235182,0002,350
2004-05-2621722321722362,0002,230
2004-05-2521422121422160,0002,210
2004-05-2422022021421783,0002,170
2004-05-2122022021521845,0002,180
2004-05-20209222207222188,0002,220
2004-05-1920822020121461,0002,140
2004-05-1817620017619899,0001,980
2004-05-17200205175185172,0001,850
2004-05-1421421420820951,0002,090
2004-05-1321421421021473,0002,140
2004-05-12213220209214109,0002,140
2004-05-11203225203208151,0002,080
2004-05-10240248202223204,0002,230
2004-05-07241251228250222,0002,500
2004-05-0625225224124167,0002,410
2004-04-3024925324325368,0002,530
2004-04-2824325023524985,0002,490
2004-04-2725525524424776,0002,470
2004-04-26252260246260160,0002,600
2004-04-23259262255257163,0002,570
2004-04-22254260253258150,0002,580
2004-04-2125225525125545,0002,550
2004-04-20253258252257103,0002,570
2004-04-19261265253254261,0002,540
2004-04-16250258250257139,0002,570
2004-04-15257258246253172,0002,530
2004-04-14251257245257170,0002,570
2004-04-1326026025125381,0002,530
2004-04-1225725725025693,0002,560
2004-04-09255255243249214,0002,490
2004-04-08256261255260133,0002,600
2004-04-07253261253257184,0002,570
2004-04-06263263252260275,0002,600
2004-04-05268269263267237,0002,670
2004-04-02270274261268731,0002,680
2004-04-012762792662691,572,0002,690
2004-03-312332672322661,364,0002,660
2004-03-3023023222622869,0002,280
2004-03-2923223423023040,0002,300
2004-03-2623423423023253,0002,320
2004-03-2523423523023476,0002,340
2004-03-2422422822322449,0002,240
2004-03-2322722722022363,0002,230
2004-03-2223223222722761,0002,270
2004-03-1923623623223292,0002,320
2004-03-18240246231231336,0002,310
2004-03-17229234229231237,0002,310
2004-03-16228230225226124,0002,260
2004-03-1523023122622841,0002,280
2004-03-12230230223225190,0002,250
2004-03-1123423422623082,0002,300
2004-03-10224235224235170,0002,350
2004-03-0922422722422560,0002,250
2004-03-0823023022522872,0002,280
2004-03-05237238225229218,0002,290
2004-03-04224239224232826,0002,320
2004-03-03207219207219259,0002,190
2004-03-02204209204209188,0002,090
2004-03-0120020219920180,0002,010
2004-02-2719819919519972,0001,990
2004-02-26197198193197115,0001,970
2004-02-2519819919519759,0001,970
2004-02-24199199195196104,0001,960
2004-02-23195199195195113,0001,950
2004-02-20203203197198247,0001,980
2004-02-1920720720120758,0002,070
2004-02-18212213205207114,0002,070
2004-02-1721021120821199,0002,110
2004-02-16211213209211148,0002,110
2004-02-1320421020420983,0002,090
2004-02-1219820519820597,0002,050
2004-02-10200202183197437,0001,970
2004-02-0920220620020099,0002,000
2004-02-0620320620020192,0002,010
2004-02-05210210197200254,0002,000
2004-02-04213213206213106,0002,130
2004-02-0321221420921379,0002,130
2004-02-0222022020721465,0002,140
2004-01-30213217205215265,0002,150
2004-01-2922122221521789,0002,170
2004-01-28220226211226217,0002,260
2004-01-27228232221227279,0002,270
2004-01-2623223222723182,0002,310
2004-01-23235235230234105,0002,340
2004-01-22237238225236311,0002,360
2004-01-21226235220232716,0002,320
2004-01-20228229223225270,0002,250
2004-01-19233236231233240,0002,330
2004-01-16241241229231532,0002,310
2004-01-152562582332431,003,0002,430
2004-01-142632732492535,516,0002,530
2004-01-132132282092281,137,0002,280
2004-01-09181182175178155,0001,780
2004-01-08159175159175146,0001,750
2004-01-0716116115916029,0001,600
2004-01-0615916015516085,0001,600
2004-01-0516116115615653,0001,560

分割・併合履歴 ： [2016-09-28]1株→0.1株