1972 三晃金属工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 172 | 174 | 171 | 174 | 17,000 | 1,740 |
| 2007-12-27 | 176 | 176 | 171 | 174 | 35,000 | 1,740 |
| 2007-12-26 | 172 | 175 | 172 | 175 | 16,000 | 1,750 |
| 2007-12-25 | 177 | 178 | 171 | 171 | 50,000 | 1,710 |
| 2007-12-21 | 172 | 175 | 170 | 173 | 94,000 | 1,730 |
| 2007-12-20 | 174 | 177 | 173 | 177 | 31,000 | 1,770 |
| 2007-12-19 | 176 | 177 | 173 | 175 | 33,000 | 1,750 |
| 2007-12-18 | 172 | 180 | 172 | 179 | 42,000 | 1,790 |
| 2007-12-17 | 179 | 179 | 176 | 177 | 24,000 | 1,770 |
| 2007-12-14 | 181 | 184 | 179 | 181 | 79,000 | 1,810 |
| 2007-12-13 | 186 | 187 | 183 | 184 | 43,000 | 1,840 |
| 2007-12-12 | 185 | 187 | 185 | 186 | 23,000 | 1,860 |
| 2007-12-11 | 191 | 191 | 186 | 186 | 50,000 | 1,860 |
| 2007-12-10 | 189 | 190 | 187 | 187 | 40,000 | 1,870 |
| 2007-12-07 | 195 | 195 | 187 | 192 | 40,000 | 1,920 |
| 2007-12-06 | 190 | 191 | 184 | 191 | 27,000 | 1,910 |
| 2007-12-05 | 182 | 190 | 182 | 190 | 16,000 | 1,900 |
| 2007-12-04 | 193 | 193 | 187 | 187 | 19,000 | 1,870 |
| 2007-12-03 | 192 | 195 | 190 | 194 | 18,000 | 1,940 |
| 2007-11-30 | 185 | 192 | 185 | 192 | 35,000 | 1,920 |
| 2007-11-29 | 181 | 185 | 181 | 185 | 29,000 | 1,850 |
| 2007-11-28 | 182 | 182 | 178 | 180 | 11,000 | 1,800 |
| 2007-11-27 | 172 | 179 | 172 | 179 | 19,000 | 1,790 |
| 2007-11-26 | 174 | 177 | 174 | 176 | 29,000 | 1,760 |
| 2007-11-22 | 174 | 179 | 166 | 178 | 104,000 | 1,780 |
| 2007-11-21 | 180 | 186 | 178 | 179 | 83,000 | 1,790 |
| 2007-11-20 | 183 | 187 | 178 | 187 | 75,000 | 1,870 |
| 2007-11-19 | 190 | 194 | 186 | 191 | 20,000 | 1,910 |
| 2007-11-16 | 186 | 194 | 185 | 193 | 49,000 | 1,930 |
| 2007-11-15 | 192 | 192 | 191 | 191 | 14,000 | 1,910 |
| 2007-11-14 | 191 | 201 | 190 | 190 | 26,000 | 1,900 |
| 2007-11-13 | 182 | 186 | 182 | 184 | 54,000 | 1,840 |
| 2007-11-12 | 191 | 195 | 185 | 187 | 66,000 | 1,870 |
| 2007-11-09 | 203 | 203 | 195 | 199 | 30,000 | 1,990 |
| 2007-11-08 | 198 | 200 | 190 | 198 | 52,000 | 1,980 |
| 2007-11-07 | 207 | 207 | 203 | 203 | 18,000 | 2,030 |
| 2007-11-06 | 209 | 210 | 204 | 204 | 16,000 | 2,040 |
| 2007-11-05 | 207 | 207 | 204 | 204 | 8,000 | 2,040 |
| 2007-11-02 | 210 | 211 | 205 | 211 | 28,000 | 2,110 |
| 2007-11-01 | 214 | 215 | 209 | 211 | 52,000 | 2,110 |
| 2007-10-31 | 213 | 216 | 207 | 213 | 34,000 | 2,130 |
| 2007-10-30 | 208 | 214 | 207 | 214 | 48,000 | 2,140 |
| 2007-10-29 | 212 | 212 | 205 | 208 | 31,000 | 2,080 |
| 2007-10-26 | 207 | 215 | 205 | 212 | 68,000 | 2,120 |
| 2007-10-25 | 213 | 215 | 206 | 207 | 13,000 | 2,070 |
| 2007-10-24 | 212 | 213 | 210 | 212 | 33,000 | 2,120 |
| 2007-10-23 | 206 | 209 | 202 | 207 | 34,000 | 2,070 |
| 2007-10-22 | 200 | 206 | 193 | 206 | 43,000 | 2,060 |
| 2007-10-19 | 206 | 209 | 202 | 204 | 32,000 | 2,040 |
| 2007-10-18 | 208 | 209 | 202 | 206 | 26,000 | 2,060 |
| 2007-10-17 | 207 | 207 | 202 | 206 | 46,000 | 2,060 |
| 2007-10-16 | 207 | 210 | 202 | 207 | 102,000 | 2,070 |
| 2007-10-15 | 223 | 223 | 217 | 217 | 23,000 | 2,170 |
| 2007-10-12 | 223 | 224 | 218 | 220 | 32,000 | 2,200 |
| 2007-10-11 | 217 | 225 | 216 | 225 | 46,000 | 2,250 |
| 2007-10-10 | 228 | 228 | 221 | 221 | 39,000 | 2,210 |
| 2007-10-09 | 221 | 222 | 218 | 222 | 26,000 | 2,220 |
| 2007-10-05 | 224 | 224 | 220 | 223 | 38,000 | 2,230 |
| 2007-10-04 | 220 | 221 | 218 | 219 | 51,000 | 2,190 |
| 2007-10-03 | 214 | 216 | 212 | 214 | 75,000 | 2,140 |
| 2007-10-02 | 212 | 212 | 210 | 212 | 36,000 | 2,120 |
| 2007-10-01 | 214 | 216 | 206 | 211 | 126,000 | 2,110 |
| 2007-09-28 | 197 | 234 | 197 | 214 | 463,000 | 2,140 |
| 2007-09-27 | 197 | 197 | 194 | 197 | 45,000 | 1,970 |
| 2007-09-26 | 185 | 190 | 185 | 190 | 61,000 | 1,900 |
| 2007-09-25 | 193 | 193 | 185 | 189 | 32,000 | 1,890 |
| 2007-09-21 | 189 | 190 | 188 | 188 | 27,000 | 1,880 |
| 2007-09-20 | 192 | 193 | 191 | 191 | 18,000 | 1,910 |
| 2007-09-19 | 191 | 196 | 191 | 194 | 18,000 | 1,940 |
| 2007-09-18 | 190 | 191 | 184 | 190 | 40,000 | 1,900 |
| 2007-09-14 | 195 | 197 | 191 | 191 | 77,000 | 1,910 |
| 2007-09-13 | 198 | 199 | 195 | 195 | 54,000 | 1,950 |
| 2007-09-12 | 201 | 203 | 199 | 199 | 61,000 | 1,990 |
| 2007-09-11 | 200 | 201 | 200 | 201 | 42,000 | 2,010 |
| 2007-09-10 | 204 | 204 | 200 | 201 | 57,000 | 2,010 |
| 2007-09-07 | 203 | 207 | 203 | 205 | 26,000 | 2,050 |
| 2007-09-06 | 204 | 204 | 198 | 202 | 48,000 | 2,020 |
| 2007-09-05 | 205 | 207 | 204 | 205 | 53,000 | 2,050 |
| 2007-09-04 | 205 | 208 | 204 | 208 | 27,000 | 2,080 |
| 2007-09-03 | 209 | 209 | 208 | 208 | 18,000 | 2,080 |
| 2007-08-31 | 202 | 209 | 202 | 209 | 38,000 | 2,090 |
| 2007-08-30 | 205 | 206 | 203 | 204 | 27,000 | 2,040 |
| 2007-08-29 | 205 | 205 | 202 | 202 | 40,000 | 2,020 |
| 2007-08-28 | 208 | 210 | 207 | 207 | 27,000 | 2,070 |
| 2007-08-27 | 208 | 208 | 206 | 206 | 51,000 | 2,060 |
| 2007-08-24 | 207 | 210 | 205 | 206 | 63,000 | 2,060 |
| 2007-08-23 | 203 | 207 | 203 | 205 | 41,000 | 2,050 |
| 2007-08-22 | 202 | 205 | 202 | 203 | 68,000 | 2,030 |
| 2007-08-21 | 207 | 207 | 202 | 204 | 45,000 | 2,040 |
| 2007-08-20 | 204 | 210 | 202 | 202 | 59,000 | 2,020 |
| 2007-08-17 | 212 | 212 | 198 | 198 | 108,000 | 1,980 |
| 2007-08-16 | 215 | 215 | 204 | 212 | 106,000 | 2,120 |
| 2007-08-15 | 220 | 221 | 216 | 218 | 77,000 | 2,180 |
| 2007-08-14 | 220 | 224 | 219 | 222 | 48,000 | 2,220 |
| 2007-08-13 | 225 | 225 | 220 | 224 | 41,000 | 2,240 |
| 2007-08-10 | 218 | 230 | 210 | 222 | 172,000 | 2,220 |
| 2007-08-09 | 222 | 225 | 221 | 223 | 41,000 | 2,230 |
| 2007-08-08 | 220 | 225 | 215 | 221 | 118,000 | 2,210 |
| 2007-08-07 | 228 | 229 | 218 | 218 | 103,000 | 2,180 |
| 2007-08-06 | 220 | 225 | 219 | 225 | 41,000 | 2,250 |
| 2007-08-03 | 230 | 230 | 225 | 225 | 72,000 | 2,250 |
| 2007-08-02 | 235 | 235 | 226 | 229 | 58,000 | 2,290 |
| 2007-08-01 | 237 | 238 | 231 | 234 | 112,000 | 2,340 |
| 2007-07-31 | 241 | 245 | 235 | 237 | 185,000 | 2,370 |
| 2007-07-30 | 234 | 248 | 234 | 243 | 191,000 | 2,430 |
| 2007-07-27 | 243 | 250 | 242 | 247 | 319,000 | 2,470 |
| 2007-07-26 | 256 | 262 | 251 | 253 | 250,000 | 2,530 |
| 2007-07-25 | 248 | 262 | 245 | 253 | 454,000 | 2,530 |
| 2007-07-24 | 246 | 251 | 240 | 249 | 81,000 | 2,490 |
| 2007-07-23 | 244 | 246 | 243 | 245 | 78,000 | 2,450 |
| 2007-07-20 | 245 | 258 | 245 | 248 | 516,000 | 2,480 |
| 2007-07-19 | 238 | 243 | 238 | 243 | 29,000 | 2,430 |
| 2007-07-18 | 241 | 244 | 238 | 238 | 37,000 | 2,380 |
| 2007-07-17 | 241 | 244 | 241 | 241 | 41,000 | 2,410 |
| 2007-07-13 | 242 | 245 | 238 | 239 | 34,000 | 2,390 |
| 2007-07-12 | 239 | 245 | 236 | 244 | 77,000 | 2,440 |
| 2007-07-11 | 237 | 240 | 237 | 237 | 39,000 | 2,370 |
| 2007-07-10 | 244 | 244 | 237 | 240 | 57,000 | 2,400 |
| 2007-07-09 | 245 | 246 | 241 | 241 | 94,000 | 2,410 |
| 2007-07-06 | 239 | 248 | 236 | 247 | 140,000 | 2,470 |
| 2007-07-05 | 237 | 237 | 236 | 237 | 10,000 | 2,370 |
| 2007-07-04 | 237 | 238 | 235 | 236 | 21,000 | 2,360 |
| 2007-07-03 | 236 | 236 | 235 | 235 | 17,000 | 2,350 |
| 2007-07-02 | 235 | 236 | 233 | 236 | 26,000 | 2,360 |
| 2007-06-29 | 235 | 236 | 233 | 235 | 32,000 | 2,350 |
| 2007-06-28 | 234 | 238 | 234 | 237 | 17,000 | 2,370 |
| 2007-06-27 | 236 | 236 | 233 | 234 | 16,000 | 2,340 |
| 2007-06-26 | 233 | 235 | 232 | 233 | 47,000 | 2,330 |
| 2007-06-25 | 237 | 238 | 235 | 235 | 49,000 | 2,350 |
| 2007-06-22 | 239 | 239 | 236 | 237 | 20,000 | 2,370 |
| 2007-06-21 | 236 | 239 | 236 | 239 | 43,000 | 2,390 |
| 2007-06-20 | 240 | 240 | 237 | 237 | 65,000 | 2,370 |
| 2007-06-19 | 243 | 243 | 236 | 238 | 47,000 | 2,380 |
| 2007-06-18 | 239 | 240 | 238 | 240 | 29,000 | 2,400 |
| 2007-06-15 | 240 | 240 | 236 | 240 | 38,000 | 2,400 |
| 2007-06-14 | 238 | 241 | 237 | 241 | 18,000 | 2,410 |
| 2007-06-13 | 235 | 236 | 233 | 236 | 33,000 | 2,360 |
| 2007-06-12 | 238 | 242 | 236 | 236 | 39,000 | 2,360 |
| 2007-06-11 | 248 | 248 | 237 | 242 | 48,000 | 2,420 |
| 2007-06-08 | 245 | 245 | 241 | 242 | 116,000 | 2,420 |
| 2007-06-07 | 237 | 245 | 237 | 240 | 83,000 | 2,400 |
| 2007-06-06 | 237 | 239 | 234 | 239 | 45,000 | 2,390 |
| 2007-06-05 | 233 | 236 | 232 | 236 | 25,000 | 2,360 |
| 2007-06-04 | 238 | 238 | 231 | 233 | 34,000 | 2,330 |
| 2007-06-01 | 237 | 237 | 232 | 234 | 57,000 | 2,340 |
| 2007-05-31 | 235 | 235 | 232 | 234 | 17,000 | 2,340 |
| 2007-05-30 | 229 | 233 | 229 | 232 | 25,000 | 2,320 |
| 2007-05-29 | 229 | 229 | 228 | 229 | 10,000 | 2,290 |
| 2007-05-28 | 223 | 226 | 220 | 224 | 23,000 | 2,240 |
| 2007-05-25 | 227 | 229 | 223 | 224 | 42,000 | 2,240 |
| 2007-05-24 | 230 | 230 | 229 | 229 | 11,000 | 2,290 |
| 2007-05-23 | 230 | 230 | 229 | 230 | 14,000 | 2,300 |
| 2007-05-22 | 228 | 240 | 224 | 231 | 58,000 | 2,310 |
| 2007-05-21 | 218 | 230 | 216 | 230 | 67,000 | 2,300 |
| 2007-05-18 | 227 | 228 | 220 | 221 | 71,000 | 2,210 |
| 2007-05-17 | 238 | 238 | 229 | 231 | 75,000 | 2,310 |
| 2007-05-16 | 236 | 239 | 235 | 237 | 36,000 | 2,370 |
| 2007-05-15 | 238 | 239 | 236 | 236 | 53,000 | 2,360 |
| 2007-05-14 | 242 | 244 | 241 | 242 | 22,000 | 2,420 |
| 2007-05-11 | 241 | 242 | 238 | 241 | 61,000 | 2,410 |
| 2007-05-10 | 245 | 245 | 242 | 242 | 41,000 | 2,420 |
| 2007-05-09 | 243 | 244 | 241 | 244 | 42,000 | 2,440 |
| 2007-05-08 | 242 | 243 | 241 | 242 | 36,000 | 2,420 |
| 2007-05-07 | 242 | 243 | 240 | 242 | 33,000 | 2,420 |
| 2007-05-02 | 240 | 242 | 240 | 240 | 42,000 | 2,400 |
| 2007-05-01 | 241 | 242 | 240 | 240 | 59,000 | 2,400 |
| 2007-04-27 | 240 | 242 | 240 | 241 | 49,000 | 2,410 |
| 2007-04-26 | 241 | 243 | 240 | 240 | 87,000 | 2,400 |
| 2007-04-25 | 238 | 239 | 235 | 238 | 69,000 | 2,380 |
| 2007-04-24 | 235 | 241 | 235 | 240 | 64,000 | 2,400 |
| 2007-04-23 | 249 | 249 | 238 | 240 | 137,000 | 2,400 |
| 2007-04-20 | 241 | 254 | 240 | 244 | 367,000 | 2,440 |
| 2007-04-19 | 240 | 241 | 237 | 239 | 106,000 | 2,390 |
| 2007-04-18 | 241 | 242 | 237 | 238 | 104,000 | 2,380 |
| 2007-04-17 | 241 | 259 | 239 | 240 | 736,000 | 2,400 |
| 2007-04-16 | 238 | 238 | 236 | 236 | 37,000 | 2,360 |
| 2007-04-13 | 244 | 244 | 236 | 237 | 71,000 | 2,370 |
| 2007-04-12 | 243 | 244 | 241 | 242 | 40,000 | 2,420 |
| 2007-04-11 | 244 | 245 | 242 | 243 | 27,000 | 2,430 |
| 2007-04-10 | 240 | 244 | 240 | 242 | 49,000 | 2,420 |
| 2007-04-09 | 245 | 245 | 241 | 244 | 35,000 | 2,440 |
| 2007-04-06 | 245 | 246 | 243 | 243 | 68,000 | 2,430 |
| 2007-04-05 | 246 | 247 | 243 | 243 | 75,000 | 2,430 |
| 2007-04-04 | 249 | 250 | 246 | 247 | 65,000 | 2,470 |
| 2007-04-03 | 249 | 250 | 243 | 244 | 173,000 | 2,440 |
| 2007-04-02 | 264 | 267 | 247 | 249 | 682,000 | 2,490 |
| 2007-03-30 | 240 | 271 | 236 | 269 | 862,000 | 2,690 |
| 2007-03-29 | 238 | 238 | 235 | 235 | 24,000 | 2,350 |
| 2007-03-28 | 237 | 239 | 236 | 236 | 25,000 | 2,360 |
| 2007-03-27 | 245 | 245 | 239 | 239 | 50,000 | 2,390 |
| 2007-03-26 | 245 | 245 | 242 | 242 | 24,000 | 2,420 |
| 2007-03-23 | 245 | 245 | 243 | 243 | 30,000 | 2,430 |
| 2007-03-22 | 242 | 243 | 241 | 242 | 53,000 | 2,420 |
| 2007-03-20 | 244 | 244 | 239 | 239 | 28,000 | 2,390 |
| 2007-03-19 | 240 | 241 | 238 | 240 | 38,000 | 2,400 |
| 2007-03-16 | 247 | 248 | 240 | 242 | 57,000 | 2,420 |
| 2007-03-15 | 250 | 252 | 239 | 243 | 106,000 | 2,430 |
| 2007-03-14 | 241 | 242 | 237 | 237 | 56,000 | 2,370 |
| 2007-03-13 | 252 | 252 | 246 | 246 | 32,000 | 2,460 |
| 2007-03-12 | 252 | 252 | 241 | 248 | 58,000 | 2,480 |
| 2007-03-09 | 251 | 254 | 246 | 252 | 86,000 | 2,520 |
| 2007-03-08 | 250 | 250 | 247 | 250 | 26,000 | 2,500 |
| 2007-03-07 | 250 | 252 | 246 | 247 | 70,000 | 2,470 |
| 2007-03-06 | 235 | 245 | 235 | 244 | 39,000 | 2,440 |
| 2007-03-05 | 242 | 245 | 235 | 240 | 59,000 | 2,400 |
| 2007-03-02 | 250 | 251 | 245 | 250 | 49,000 | 2,500 |
| 2007-03-01 | 249 | 253 | 245 | 248 | 72,000 | 2,480 |
| 2007-02-28 | 235 | 251 | 234 | 251 | 148,000 | 2,510 |
| 2007-02-27 | 268 | 268 | 256 | 260 | 54,000 | 2,600 |
| 2007-02-26 | 269 | 270 | 264 | 267 | 71,000 | 2,670 |
| 2007-02-23 | 269 | 269 | 262 | 264 | 116,000 | 2,640 |
| 2007-02-22 | 278 | 278 | 265 | 268 | 267,000 | 2,680 |
| 2007-02-21 | 252 | 264 | 252 | 264 | 287,000 | 2,640 |
| 2007-02-20 | 250 | 251 | 246 | 250 | 48,000 | 2,500 |
| 2007-02-19 | 244 | 246 | 243 | 246 | 50,000 | 2,460 |
| 2007-02-16 | 249 | 249 | 243 | 244 | 54,000 | 2,440 |
| 2007-02-15 | 249 | 249 | 247 | 248 | 44,000 | 2,480 |
| 2007-02-14 | 250 | 250 | 245 | 245 | 61,000 | 2,450 |
| 2007-02-13 | 248 | 248 | 236 | 242 | 64,000 | 2,420 |
| 2007-02-09 | 243 | 245 | 242 | 245 | 34,000 | 2,450 |
| 2007-02-08 | 250 | 250 | 243 | 243 | 62,000 | 2,430 |
| 2007-02-07 | 256 | 256 | 249 | 250 | 66,000 | 2,500 |
| 2007-02-06 | 252 | 255 | 250 | 255 | 66,000 | 2,550 |
| 2007-02-05 | 252 | 252 | 249 | 249 | 80,000 | 2,490 |
| 2007-02-02 | 256 | 256 | 251 | 254 | 132,000 | 2,540 |
| 2007-02-01 | 251 | 256 | 251 | 255 | 140,000 | 2,550 |
| 2007-01-31 | 256 | 264 | 246 | 250 | 781,000 | 2,500 |
| 2007-01-30 | 249 | 258 | 247 | 256 | 173,000 | 2,560 |
| 2007-01-29 | 246 | 248 | 245 | 245 | 58,000 | 2,450 |
| 2007-01-26 | 244 | 250 | 244 | 246 | 88,000 | 2,460 |
| 2007-01-25 | 253 | 256 | 248 | 248 | 69,000 | 2,480 |
| 2007-01-24 | 252 | 258 | 248 | 253 | 129,000 | 2,530 |
| 2007-01-23 | 253 | 253 | 246 | 250 | 57,000 | 2,500 |
| 2007-01-22 | 252 | 253 | 247 | 248 | 182,000 | 2,480 |
| 2007-01-19 | 253 | 253 | 247 | 250 | 52,000 | 2,500 |
| 2007-01-18 | 244 | 250 | 241 | 250 | 247,000 | 2,500 |
| 2007-01-17 | 245 | 245 | 235 | 240 | 90,000 | 2,400 |
| 2007-01-16 | 245 | 245 | 234 | 240 | 117,000 | 2,400 |
| 2007-01-15 | 245 | 245 | 241 | 244 | 62,000 | 2,440 |
| 2007-01-12 | 240 | 245 | 236 | 240 | 36,000 | 2,400 |
| 2007-01-11 | 235 | 240 | 232 | 239 | 78,000 | 2,390 |
| 2007-01-10 | 242 | 244 | 235 | 235 | 49,000 | 2,350 |
| 2007-01-09 | 236 | 240 | 232 | 237 | 63,000 | 2,370 |
| 2007-01-05 | 248 | 248 | 235 | 238 | 125,000 | 2,380 |
| 2007-01-04 | 252 | 252 | 244 | 248 | 51,000 | 2,480 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
