1972 三晃金属工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 284 | 284 | 279 | 280 | 52,000 | 2,800 |
| 2005-12-29 | 286 | 289 | 282 | 282 | 120,000 | 2,820 |
| 2005-12-28 | 285 | 285 | 283 | 283 | 73,000 | 2,830 |
| 2005-12-27 | 283 | 287 | 280 | 283 | 100,000 | 2,830 |
| 2005-12-26 | 278 | 289 | 278 | 286 | 292,000 | 2,860 |
| 2005-12-22 | 279 | 281 | 275 | 278 | 189,000 | 2,780 |
| 2005-12-21 | 279 | 279 | 276 | 279 | 68,000 | 2,790 |
| 2005-12-20 | 278 | 279 | 274 | 279 | 94,000 | 2,790 |
| 2005-12-19 | 272 | 278 | 272 | 278 | 90,000 | 2,780 |
| 2005-12-16 | 275 | 277 | 272 | 275 | 190,000 | 2,750 |
| 2005-12-15 | 280 | 282 | 275 | 278 | 123,000 | 2,780 |
| 2005-12-14 | 288 | 289 | 281 | 282 | 147,000 | 2,820 |
| 2005-12-13 | 289 | 289 | 284 | 287 | 118,000 | 2,870 |
| 2005-12-12 | 285 | 289 | 283 | 288 | 232,000 | 2,880 |
| 2005-12-09 | 282 | 289 | 275 | 283 | 515,000 | 2,830 |
| 2005-12-08 | 284 | 294 | 277 | 278 | 1,157,000 | 2,780 |
| 2005-12-07 | 276 | 280 | 272 | 278 | 406,000 | 2,780 |
| 2005-12-06 | 284 | 285 | 274 | 278 | 521,000 | 2,780 |
| 2005-12-05 | 279 | 289 | 270 | 286 | 724,000 | 2,860 |
| 2005-12-02 | 279 | 282 | 274 | 277 | 565,000 | 2,770 |
| 2005-12-01 | 270 | 278 | 268 | 278 | 708,000 | 2,780 |
| 2005-11-30 | 264 | 269 | 262 | 268 | 240,000 | 2,680 |
| 2005-11-29 | 261 | 263 | 259 | 261 | 69,000 | 2,610 |
| 2005-11-28 | 261 | 261 | 259 | 261 | 48,000 | 2,610 |
| 2005-11-25 | 256 | 262 | 256 | 261 | 51,000 | 2,610 |
| 2005-11-24 | 265 | 265 | 258 | 258 | 96,000 | 2,580 |
| 2005-11-22 | 262 | 265 | 258 | 262 | 162,000 | 2,620 |
| 2005-11-21 | 259 | 261 | 257 | 257 | 85,000 | 2,570 |
| 2005-11-18 | 262 | 262 | 257 | 259 | 73,000 | 2,590 |
| 2005-11-17 | 257 | 262 | 257 | 260 | 103,000 | 2,600 |
| 2005-11-16 | 255 | 259 | 252 | 258 | 64,000 | 2,580 |
| 2005-11-15 | 259 | 261 | 254 | 255 | 148,000 | 2,550 |
| 2005-11-14 | 264 | 264 | 260 | 260 | 60,000 | 2,600 |
| 2005-11-11 | 260 | 264 | 260 | 263 | 71,000 | 2,630 |
| 2005-11-10 | 269 | 270 | 258 | 263 | 144,000 | 2,630 |
| 2005-11-09 | 268 | 277 | 267 | 268 | 615,000 | 2,680 |
| 2005-11-08 | 271 | 271 | 265 | 266 | 299,000 | 2,660 |
| 2005-11-07 | 263 | 272 | 262 | 272 | 525,000 | 2,720 |
| 2005-11-04 | 267 | 267 | 261 | 261 | 240,000 | 2,610 |
| 2005-11-02 | 266 | 267 | 262 | 263 | 387,000 | 2,630 |
| 2005-11-01 | 260 | 260 | 258 | 260 | 90,000 | 2,600 |
| 2005-10-31 | 259 | 259 | 256 | 257 | 139,000 | 2,570 |
| 2005-10-28 | 256 | 259 | 253 | 254 | 136,000 | 2,540 |
| 2005-10-27 | 260 | 260 | 256 | 257 | 153,000 | 2,570 |
| 2005-10-26 | 256 | 262 | 253 | 260 | 269,000 | 2,600 |
| 2005-10-25 | 252 | 252 | 250 | 250 | 73,000 | 2,500 |
| 2005-10-24 | 254 | 255 | 249 | 251 | 49,000 | 2,510 |
| 2005-10-21 | 254 | 254 | 250 | 251 | 58,000 | 2,510 |
| 2005-10-20 | 253 | 255 | 252 | 255 | 68,000 | 2,550 |
| 2005-10-19 | 255 | 256 | 252 | 253 | 97,000 | 2,530 |
| 2005-10-18 | 258 | 261 | 255 | 257 | 80,000 | 2,570 |
| 2005-10-17 | 263 | 264 | 258 | 258 | 135,000 | 2,580 |
| 2005-10-14 | 260 | 261 | 256 | 261 | 344,000 | 2,610 |
| 2005-10-13 | 253 | 274 | 253 | 259 | 1,048,000 | 2,590 |
| 2005-10-12 | 255 | 256 | 251 | 251 | 224,000 | 2,510 |
| 2005-10-11 | 249 | 252 | 248 | 252 | 155,000 | 2,520 |
| 2005-10-07 | 245 | 252 | 244 | 248 | 171,000 | 2,480 |
| 2005-10-06 | 251 | 252 | 241 | 242 | 178,000 | 2,420 |
| 2005-10-05 | 256 | 257 | 254 | 255 | 81,000 | 2,550 |
| 2005-10-04 | 260 | 262 | 256 | 258 | 166,000 | 2,580 |
| 2005-10-03 | 258 | 261 | 251 | 259 | 332,000 | 2,590 |
| 2005-09-30 | 254 | 267 | 254 | 260 | 669,000 | 2,600 |
| 2005-09-29 | 258 | 259 | 254 | 259 | 234,000 | 2,590 |
| 2005-09-28 | 250 | 259 | 240 | 259 | 492,000 | 2,590 |
| 2005-09-27 | 252 | 254 | 248 | 252 | 250,000 | 2,520 |
| 2005-09-26 | 253 | 262 | 252 | 255 | 792,000 | 2,550 |
| 2005-09-22 | 241 | 248 | 240 | 248 | 237,000 | 2,480 |
| 2005-09-21 | 245 | 248 | 242 | 244 | 216,000 | 2,440 |
| 2005-09-20 | 247 | 248 | 246 | 247 | 187,000 | 2,470 |
| 2005-09-16 | 243 | 247 | 243 | 246 | 187,000 | 2,460 |
| 2005-09-15 | 240 | 243 | 240 | 242 | 125,000 | 2,420 |
| 2005-09-14 | 240 | 241 | 239 | 241 | 91,000 | 2,410 |
| 2005-09-13 | 240 | 242 | 240 | 242 | 67,000 | 2,420 |
| 2005-09-12 | 243 | 244 | 242 | 242 | 73,000 | 2,420 |
| 2005-09-09 | 241 | 244 | 240 | 242 | 114,000 | 2,420 |
| 2005-09-08 | 243 | 243 | 240 | 240 | 47,000 | 2,400 |
| 2005-09-07 | 250 | 252 | 243 | 243 | 297,000 | 2,430 |
| 2005-09-06 | 245 | 248 | 242 | 246 | 444,000 | 2,460 |
| 2005-09-05 | 239 | 240 | 237 | 238 | 56,000 | 2,380 |
| 2005-09-02 | 239 | 239 | 236 | 237 | 53,000 | 2,370 |
| 2005-09-01 | 235 | 238 | 235 | 237 | 76,000 | 2,370 |
| 2005-08-31 | 236 | 238 | 235 | 238 | 52,000 | 2,380 |
| 2005-08-30 | 239 | 239 | 235 | 239 | 58,000 | 2,390 |
| 2005-08-29 | 236 | 238 | 235 | 235 | 28,000 | 2,350 |
| 2005-08-26 | 239 | 239 | 237 | 237 | 58,000 | 2,370 |
| 2005-08-25 | 241 | 241 | 237 | 240 | 39,000 | 2,400 |
| 2005-08-24 | 243 | 243 | 241 | 241 | 48,000 | 2,410 |
| 2005-08-23 | 245 | 245 | 241 | 242 | 99,000 | 2,420 |
| 2005-08-22 | 243 | 243 | 239 | 241 | 86,000 | 2,410 |
| 2005-08-19 | 241 | 241 | 239 | 239 | 68,000 | 2,390 |
| 2005-08-18 | 244 | 244 | 241 | 243 | 75,000 | 2,430 |
| 2005-08-17 | 246 | 246 | 242 | 244 | 64,000 | 2,440 |
| 2005-08-16 | 246 | 246 | 242 | 242 | 58,000 | 2,420 |
| 2005-08-15 | 242 | 242 | 240 | 241 | 31,000 | 2,410 |
| 2005-08-12 | 244 | 246 | 241 | 242 | 102,000 | 2,420 |
| 2005-08-11 | 241 | 247 | 240 | 246 | 157,000 | 2,460 |
| 2005-08-10 | 239 | 240 | 237 | 240 | 109,000 | 2,400 |
| 2005-08-09 | 236 | 240 | 232 | 240 | 155,000 | 2,400 |
| 2005-08-08 | 226 | 233 | 223 | 232 | 226,000 | 2,320 |
| 2005-08-05 | 236 | 242 | 236 | 236 | 226,000 | 2,360 |
| 2005-08-04 | 245 | 246 | 239 | 241 | 144,000 | 2,410 |
| 2005-08-03 | 249 | 251 | 245 | 245 | 236,000 | 2,450 |
| 2005-08-02 | 256 | 257 | 250 | 251 | 213,000 | 2,510 |
| 2005-08-01 | 259 | 259 | 255 | 257 | 237,000 | 2,570 |
| 2005-07-29 | 260 | 264 | 254 | 257 | 894,000 | 2,570 |
| 2005-07-28 | 253 | 255 | 249 | 255 | 184,000 | 2,550 |
| 2005-07-27 | 249 | 253 | 248 | 253 | 141,000 | 2,530 |
| 2005-07-26 | 251 | 252 | 248 | 248 | 135,000 | 2,480 |
| 2005-07-25 | 253 | 255 | 249 | 250 | 235,000 | 2,500 |
| 2005-07-22 | 252 | 252 | 248 | 251 | 170,000 | 2,510 |
| 2005-07-21 | 249 | 252 | 246 | 251 | 405,000 | 2,510 |
| 2005-07-20 | 253 | 253 | 246 | 249 | 451,000 | 2,490 |
| 2005-07-19 | 247 | 257 | 245 | 255 | 1,300,000 | 2,550 |
| 2005-07-15 | 240 | 245 | 239 | 244 | 242,000 | 2,440 |
| 2005-07-14 | 235 | 240 | 235 | 239 | 83,000 | 2,390 |
| 2005-07-13 | 238 | 238 | 235 | 237 | 56,000 | 2,370 |
| 2005-07-12 | 239 | 241 | 236 | 236 | 84,000 | 2,360 |
| 2005-07-11 | 241 | 244 | 239 | 240 | 113,000 | 2,400 |
| 2005-07-08 | 228 | 245 | 227 | 239 | 456,000 | 2,390 |
| 2005-07-07 | 232 | 232 | 229 | 230 | 119,000 | 2,300 |
| 2005-07-06 | 236 | 237 | 233 | 234 | 47,000 | 2,340 |
| 2005-07-05 | 238 | 240 | 234 | 234 | 98,000 | 2,340 |
| 2005-07-04 | 240 | 241 | 235 | 238 | 142,000 | 2,380 |
| 2005-07-01 | 239 | 239 | 234 | 235 | 88,000 | 2,350 |
| 2005-06-30 | 235 | 239 | 235 | 236 | 55,000 | 2,360 |
| 2005-06-29 | 239 | 239 | 234 | 235 | 115,000 | 2,350 |
| 2005-06-28 | 241 | 241 | 236 | 239 | 246,000 | 2,390 |
| 2005-06-27 | 234 | 246 | 234 | 241 | 399,000 | 2,410 |
| 2005-06-24 | 232 | 234 | 230 | 234 | 101,000 | 2,340 |
| 2005-06-23 | 230 | 232 | 230 | 232 | 48,000 | 2,320 |
| 2005-06-22 | 231 | 232 | 230 | 231 | 62,000 | 2,310 |
| 2005-06-21 | 229 | 231 | 228 | 231 | 69,000 | 2,310 |
| 2005-06-20 | 232 | 236 | 229 | 229 | 151,000 | 2,290 |
| 2005-06-17 | 230 | 232 | 229 | 231 | 63,000 | 2,310 |
| 2005-06-16 | 231 | 232 | 231 | 231 | 21,000 | 2,310 |
| 2005-06-15 | 231 | 232 | 224 | 229 | 183,000 | 2,290 |
| 2005-06-14 | 224 | 236 | 224 | 232 | 251,000 | 2,320 |
| 2005-06-13 | 222 | 224 | 222 | 222 | 32,000 | 2,220 |
| 2005-06-10 | 222 | 225 | 221 | 221 | 77,000 | 2,210 |
| 2005-06-09 | 226 | 226 | 220 | 221 | 69,000 | 2,210 |
| 2005-06-08 | 222 | 224 | 221 | 222 | 38,000 | 2,220 |
| 2005-06-07 | 223 | 224 | 221 | 224 | 33,000 | 2,240 |
| 2005-06-06 | 223 | 225 | 222 | 223 | 27,000 | 2,230 |
| 2005-06-03 | 224 | 225 | 223 | 224 | 16,000 | 2,240 |
| 2005-06-02 | 228 | 228 | 226 | 226 | 47,000 | 2,260 |
| 2005-06-01 | 227 | 227 | 223 | 227 | 28,000 | 2,270 |
| 2005-05-31 | 224 | 229 | 224 | 227 | 29,000 | 2,270 |
| 2005-05-30 | 222 | 227 | 221 | 222 | 39,000 | 2,220 |
| 2005-05-27 | 224 | 224 | 220 | 222 | 22,000 | 2,220 |
| 2005-05-26 | 220 | 226 | 220 | 224 | 48,000 | 2,240 |
| 2005-05-25 | 223 | 225 | 221 | 221 | 48,000 | 2,210 |
| 2005-05-24 | 232 | 232 | 225 | 226 | 35,000 | 2,260 |
| 2005-05-23 | 234 | 234 | 226 | 230 | 40,000 | 2,300 |
| 2005-05-20 | 232 | 232 | 225 | 227 | 42,000 | 2,270 |
| 2005-05-19 | 232 | 232 | 229 | 230 | 34,000 | 2,300 |
| 2005-05-18 | 223 | 227 | 222 | 223 | 46,000 | 2,230 |
| 2005-05-17 | 233 | 233 | 215 | 222 | 94,000 | 2,220 |
| 2005-05-16 | 233 | 234 | 229 | 229 | 88,000 | 2,290 |
| 2005-05-13 | 233 | 236 | 231 | 234 | 58,000 | 2,340 |
| 2005-05-12 | 237 | 237 | 233 | 235 | 130,000 | 2,350 |
| 2005-05-11 | 237 | 239 | 234 | 238 | 177,000 | 2,380 |
| 2005-05-10 | 234 | 239 | 233 | 236 | 203,000 | 2,360 |
| 2005-05-09 | 228 | 232 | 225 | 230 | 124,000 | 2,300 |
| 2005-05-06 | 219 | 225 | 219 | 224 | 191,000 | 2,240 |
| 2005-05-02 | 225 | 225 | 220 | 222 | 71,000 | 2,220 |
| 2005-04-28 | 223 | 228 | 223 | 226 | 67,000 | 2,260 |
| 2005-04-27 | 223 | 230 | 220 | 223 | 105,000 | 2,230 |
| 2005-04-26 | 224 | 226 | 220 | 222 | 38,000 | 2,220 |
| 2005-04-25 | 229 | 229 | 223 | 224 | 25,000 | 2,240 |
| 2005-04-22 | 230 | 233 | 226 | 226 | 150,000 | 2,260 |
| 2005-04-21 | 220 | 224 | 212 | 224 | 113,000 | 2,240 |
| 2005-04-20 | 223 | 227 | 223 | 225 | 90,000 | 2,250 |
| 2005-04-19 | 215 | 223 | 213 | 221 | 100,000 | 2,210 |
| 2005-04-18 | 210 | 215 | 205 | 213 | 136,000 | 2,130 |
| 2005-04-15 | 228 | 228 | 223 | 225 | 73,000 | 2,250 |
| 2005-04-14 | 235 | 235 | 229 | 232 | 108,000 | 2,320 |
| 2005-04-13 | 238 | 241 | 236 | 236 | 52,000 | 2,360 |
| 2005-04-12 | 248 | 248 | 235 | 240 | 114,000 | 2,400 |
| 2005-04-11 | 247 | 247 | 245 | 247 | 48,000 | 2,470 |
| 2005-04-08 | 247 | 250 | 245 | 247 | 81,000 | 2,470 |
| 2005-04-07 | 252 | 252 | 246 | 248 | 40,000 | 2,480 |
| 2005-04-06 | 250 | 251 | 247 | 251 | 50,000 | 2,510 |
| 2005-04-05 | 253 | 254 | 248 | 248 | 81,000 | 2,480 |
| 2005-04-04 | 246 | 253 | 246 | 252 | 100,000 | 2,520 |
| 2005-04-01 | 237 | 249 | 236 | 249 | 152,000 | 2,490 |
| 2005-03-31 | 234 | 241 | 234 | 240 | 120,000 | 2,400 |
| 2005-03-30 | 239 | 240 | 231 | 232 | 180,000 | 2,320 |
| 2005-03-29 | 251 | 251 | 244 | 244 | 105,000 | 2,440 |
| 2005-03-28 | 252 | 252 | 239 | 248 | 164,000 | 2,480 |
| 2005-03-25 | 255 | 259 | 249 | 253 | 324,000 | 2,530 |
| 2005-03-24 | 264 | 264 | 259 | 259 | 187,000 | 2,590 |
| 2005-03-23 | 264 | 270 | 258 | 264 | 465,000 | 2,640 |
| 2005-03-22 | 277 | 280 | 267 | 272 | 1,819,000 | 2,720 |
| 2005-03-18 | 259 | 269 | 259 | 268 | 1,406,000 | 2,680 |
| 2005-03-17 | 248 | 258 | 247 | 256 | 295,000 | 2,560 |
| 2005-03-16 | 243 | 248 | 243 | 247 | 144,000 | 2,470 |
| 2005-03-15 | 254 | 256 | 246 | 248 | 206,000 | 2,480 |
| 2005-03-14 | 253 | 257 | 247 | 256 | 215,000 | 2,560 |
| 2005-03-11 | 257 | 257 | 252 | 252 | 166,000 | 2,520 |
| 2005-03-10 | 255 | 258 | 254 | 255 | 202,000 | 2,550 |
| 2005-03-09 | 251 | 263 | 250 | 256 | 588,000 | 2,560 |
| 2005-03-08 | 251 | 252 | 249 | 252 | 168,000 | 2,520 |
| 2005-03-07 | 250 | 251 | 247 | 249 | 197,000 | 2,490 |
| 2005-03-04 | 249 | 252 | 247 | 248 | 222,000 | 2,480 |
| 2005-03-03 | 250 | 256 | 247 | 251 | 404,000 | 2,510 |
| 2005-03-02 | 247 | 251 | 245 | 247 | 405,000 | 2,470 |
| 2005-03-01 | 242 | 247 | 241 | 247 | 327,000 | 2,470 |
| 2005-02-28 | 245 | 245 | 239 | 243 | 251,000 | 2,430 |
| 2005-02-25 | 238 | 247 | 235 | 242 | 496,000 | 2,420 |
| 2005-02-24 | 234 | 239 | 233 | 238 | 124,000 | 2,380 |
| 2005-02-23 | 233 | 240 | 229 | 238 | 150,000 | 2,380 |
| 2005-02-22 | 235 | 236 | 233 | 234 | 64,000 | 2,340 |
| 2005-02-21 | 240 | 240 | 233 | 234 | 74,000 | 2,340 |
| 2005-02-18 | 236 | 236 | 231 | 231 | 90,000 | 2,310 |
| 2005-02-17 | 232 | 235 | 232 | 235 | 71,000 | 2,350 |
| 2005-02-16 | 235 | 237 | 233 | 233 | 106,000 | 2,330 |
| 2005-02-15 | 244 | 244 | 236 | 237 | 267,000 | 2,370 |
| 2005-02-14 | 232 | 270 | 231 | 243 | 2,279,000 | 2,430 |
| 2005-02-10 | 230 | 230 | 226 | 227 | 83,000 | 2,270 |
| 2005-02-09 | 228 | 230 | 226 | 227 | 63,000 | 2,270 |
| 2005-02-08 | 227 | 231 | 225 | 231 | 106,000 | 2,310 |
| 2005-02-07 | 233 | 233 | 225 | 228 | 159,000 | 2,280 |
| 2005-02-04 | 228 | 232 | 225 | 230 | 71,000 | 2,300 |
| 2005-02-03 | 234 | 234 | 226 | 230 | 171,000 | 2,300 |
| 2005-02-02 | 229 | 232 | 226 | 231 | 136,000 | 2,310 |
| 2005-02-01 | 224 | 229 | 223 | 226 | 91,000 | 2,260 |
| 2005-01-31 | 221 | 225 | 220 | 223 | 174,000 | 2,230 |
| 2005-01-28 | 226 | 232 | 224 | 224 | 278,000 | 2,240 |
| 2005-01-27 | 229 | 229 | 221 | 221 | 164,000 | 2,210 |
| 2005-01-26 | 231 | 232 | 225 | 228 | 507,000 | 2,280 |
| 2005-01-25 | 240 | 240 | 233 | 233 | 236,000 | 2,330 |
| 2005-01-24 | 240 | 241 | 233 | 236 | 548,000 | 2,360 |
| 2005-01-21 | 237 | 238 | 231 | 234 | 492,000 | 2,340 |
| 2005-01-20 | 234 | 251 | 233 | 238 | 2,242,000 | 2,380 |
| 2005-01-19 | 231 | 241 | 229 | 229 | 1,234,000 | 2,290 |
| 2005-01-18 | 223 | 229 | 219 | 227 | 335,000 | 2,270 |
| 2005-01-17 | 220 | 230 | 219 | 222 | 404,000 | 2,220 |
| 2005-01-14 | 213 | 217 | 210 | 215 | 110,000 | 2,150 |
| 2005-01-13 | 214 | 215 | 213 | 215 | 53,000 | 2,150 |
| 2005-01-12 | 217 | 220 | 214 | 214 | 95,000 | 2,140 |
| 2005-01-11 | 214 | 216 | 213 | 215 | 99,000 | 2,150 |
| 2005-01-07 | 216 | 220 | 214 | 215 | 476,000 | 2,150 |
| 2005-01-06 | 208 | 212 | 207 | 212 | 105,000 | 2,120 |
| 2005-01-05 | 210 | 210 | 207 | 207 | 72,000 | 2,070 |
| 2005-01-04 | 207 | 210 | 206 | 207 | 26,000 | 2,070 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
