1972 三晃金属工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 300 | 300 | 292 | 294 | 413,000 | 2,940 |
| 2008-12-29 | 304 | 310 | 290 | 299 | 2,100,000 | 2,990 |
| 2008-12-26 | 288 | 305 | 285 | 299 | 2,815,000 | 2,990 |
| 2008-12-25 | 270 | 284 | 262 | 283 | 761,000 | 2,830 |
| 2008-12-24 | 275 | 275 | 265 | 267 | 404,000 | 2,670 |
| 2008-12-22 | 286 | 286 | 272 | 276 | 536,000 | 2,760 |
| 2008-12-19 | 285 | 294 | 281 | 281 | 852,000 | 2,810 |
| 2008-12-18 | 289 | 292 | 280 | 280 | 905,000 | 2,800 |
| 2008-12-17 | 295 | 297 | 275 | 283 | 1,886,000 | 2,830 |
| 2008-12-16 | 267 | 292 | 263 | 289 | 2,347,000 | 2,890 |
| 2008-12-15 | 273 | 276 | 269 | 270 | 531,000 | 2,700 |
| 2008-12-12 | 268 | 286 | 259 | 261 | 1,347,000 | 2,610 |
| 2008-12-11 | 273 | 274 | 267 | 273 | 390,000 | 2,730 |
| 2008-12-10 | 278 | 282 | 272 | 274 | 739,000 | 2,740 |
| 2008-12-09 | 286 | 287 | 267 | 271 | 995,000 | 2,710 |
| 2008-12-08 | 249 | 279 | 247 | 277 | 1,639,000 | 2,770 |
| 2008-12-05 | 237 | 245 | 232 | 240 | 442,000 | 2,400 |
| 2008-12-04 | 254 | 258 | 233 | 235 | 650,000 | 2,350 |
| 2008-12-03 | 266 | 268 | 252 | 254 | 421,000 | 2,540 |
| 2008-12-02 | 264 | 269 | 259 | 259 | 442,000 | 2,590 |
| 2008-12-01 | 283 | 286 | 274 | 274 | 444,000 | 2,740 |
| 2008-11-28 | 281 | 288 | 273 | 279 | 626,000 | 2,790 |
| 2008-11-27 | 290 | 290 | 275 | 276 | 1,051,000 | 2,760 |
| 2008-11-26 | 262 | 282 | 261 | 275 | 1,996,000 | 2,750 |
| 2008-11-25 | 273 | 275 | 255 | 257 | 706,000 | 2,570 |
| 2008-11-21 | 227 | 256 | 226 | 252 | 1,222,000 | 2,520 |
| 2008-11-20 | 270 | 274 | 252 | 252 | 1,140,000 | 2,520 |
| 2008-11-19 | 307 | 317 | 283 | 285 | 2,970,000 | 2,850 |
| 2008-11-18 | 308 | 321 | 295 | 302 | 6,454,000 | 3,020 |
| 2008-11-17 | 277 | 303 | 277 | 298 | 1,908,000 | 2,980 |
| 2008-11-14 | 311 | 311 | 278 | 282 | 1,362,000 | 2,820 |
| 2008-11-13 | 278 | 316 | 275 | 291 | 5,000,000 | 2,910 |
| 2008-11-12 | 290 | 318 | 284 | 288 | 6,067,000 | 2,880 |
| 2008-11-11 | 246 | 278 | 246 | 276 | 2,533,000 | 2,760 |
| 2008-11-10 | 258 | 262 | 247 | 248 | 1,463,000 | 2,480 |
| 2008-11-07 | 233 | 253 | 228 | 243 | 2,070,000 | 2,430 |
| 2008-11-06 | 211 | 255 | 208 | 238 | 2,140,000 | 2,380 |
| 2008-11-05 | 238 | 262 | 235 | 236 | 4,088,000 | 2,360 |
| 2008-11-04 | 181 | 220 | 176 | 215 | 3,717,000 | 2,150 |
| 2008-10-31 | 174 | 179 | 170 | 171 | 680,000 | 1,710 |
| 2008-10-30 | 163 | 178 | 161 | 174 | 1,021,000 | 1,740 |
| 2008-10-29 | 171 | 174 | 154 | 159 | 622,000 | 1,590 |
| 2008-10-28 | 150 | 162 | 143 | 159 | 795,000 | 1,590 |
| 2008-10-27 | 163 | 172 | 147 | 155 | 705,000 | 1,550 |
| 2008-10-24 | 180 | 180 | 163 | 170 | 562,000 | 1,700 |
| 2008-10-23 | 174 | 179 | 162 | 179 | 584,000 | 1,790 |
| 2008-10-22 | 185 | 187 | 179 | 182 | 497,000 | 1,820 |
| 2008-10-21 | 186 | 195 | 186 | 189 | 780,000 | 1,890 |
| 2008-10-20 | 176 | 182 | 172 | 178 | 574,000 | 1,780 |
| 2008-10-17 | 180 | 183 | 170 | 173 | 554,000 | 1,730 |
| 2008-10-16 | 170 | 176 | 164 | 169 | 643,000 | 1,690 |
| 2008-10-15 | 196 | 196 | 181 | 190 | 710,000 | 1,900 |
| 2008-10-14 | 200 | 206 | 187 | 199 | 1,282,000 | 1,990 |
| 2008-10-10 | 151 | 164 | 146 | 161 | 1,004,000 | 1,610 |
| 2008-10-09 | 148 | 184 | 148 | 166 | 1,676,000 | 1,660 |
| 2008-10-08 | 154 | 168 | 143 | 149 | 1,162,000 | 1,490 |
| 2008-10-07 | 164 | 177 | 149 | 164 | 2,138,000 | 1,640 |
| 2008-10-06 | 211 | 213 | 178 | 184 | 1,144,000 | 1,840 |
| 2008-10-03 | 224 | 232 | 211 | 218 | 1,090,000 | 2,180 |
| 2008-10-02 | 265 | 270 | 236 | 239 | 617,000 | 2,390 |
| 2008-10-01 | 275 | 283 | 261 | 262 | 617,000 | 2,620 |
| 2008-09-30 | 262 | 273 | 261 | 269 | 1,023,000 | 2,690 |
| 2008-09-29 | 278 | 300 | 277 | 287 | 3,437,000 | 2,870 |
| 2008-09-26 | 286 | 288 | 267 | 271 | 514,000 | 2,710 |
| 2008-09-25 | 290 | 290 | 282 | 285 | 143,000 | 2,850 |
| 2008-09-24 | 284 | 289 | 278 | 289 | 329,000 | 2,890 |
| 2008-09-22 | 297 | 299 | 284 | 285 | 607,000 | 2,850 |
| 2008-09-19 | 296 | 300 | 288 | 290 | 777,000 | 2,900 |
| 2008-09-18 | 296 | 302 | 280 | 290 | 1,136,000 | 2,900 |
| 2008-09-17 | 309 | 309 | 291 | 296 | 847,000 | 2,960 |
| 2008-09-16 | 263 | 314 | 256 | 297 | 1,786,000 | 2,970 |
| 2008-09-12 | 281 | 289 | 275 | 288 | 643,000 | 2,880 |
| 2008-09-11 | 291 | 296 | 273 | 277 | 756,000 | 2,770 |
| 2008-09-10 | 282 | 297 | 280 | 296 | 669,000 | 2,960 |
| 2008-09-09 | 306 | 314 | 290 | 297 | 811,000 | 2,970 |
| 2008-09-08 | 307 | 315 | 302 | 302 | 967,000 | 3,020 |
| 2008-09-05 | 282 | 297 | 277 | 297 | 959,000 | 2,970 |
| 2008-09-04 | 328 | 328 | 301 | 302 | 1,034,000 | 3,020 |
| 2008-09-03 | 338 | 347 | 313 | 318 | 1,641,000 | 3,180 |
| 2008-09-02 | 336 | 352 | 330 | 333 | 1,833,000 | 3,330 |
| 2008-09-01 | 360 | 360 | 337 | 340 | 2,477,000 | 3,400 |
| 2008-08-29 | 375 | 382 | 360 | 360 | 6,960,000 | 3,600 |
| 2008-08-28 | 363 | 380 | 358 | 365 | 6,958,000 | 3,650 |
| 2008-08-27 | 344 | 371 | 342 | 356 | 11,472,000 | 3,560 |
| 2008-08-26 | 325 | 331 | 319 | 330 | 5,959,000 | 3,300 |
| 2008-08-25 | 310 | 333 | 304 | 330 | 4,428,000 | 3,300 |
| 2008-08-22 | 325 | 330 | 300 | 301 | 3,415,000 | 3,010 |
| 2008-08-21 | 285 | 322 | 280 | 322 | 4,967,000 | 3,220 |
| 2008-08-20 | 276 | 283 | 274 | 282 | 709,000 | 2,820 |
| 2008-08-19 | 282 | 292 | 276 | 281 | 859,000 | 2,810 |
| 2008-08-18 | 287 | 292 | 282 | 286 | 795,000 | 2,860 |
| 2008-08-15 | 291 | 299 | 280 | 282 | 955,000 | 2,820 |
| 2008-08-14 | 294 | 302 | 288 | 289 | 686,000 | 2,890 |
| 2008-08-13 | 297 | 308 | 282 | 304 | 1,530,000 | 3,040 |
| 2008-08-12 | 317 | 318 | 305 | 307 | 867,000 | 3,070 |
| 2008-08-11 | 320 | 327 | 310 | 321 | 1,162,000 | 3,210 |
| 2008-08-08 | 323 | 336 | 313 | 318 | 2,497,000 | 3,180 |
| 2008-08-07 | 334 | 345 | 317 | 325 | 2,837,000 | 3,250 |
| 2008-08-06 | 328 | 333 | 317 | 332 | 2,725,000 | 3,320 |
| 2008-08-05 | 317 | 337 | 309 | 313 | 2,470,000 | 3,130 |
| 2008-08-04 | 379 | 379 | 327 | 327 | 3,100,000 | 3,270 |
| 2008-08-01 | 388 | 400 | 370 | 374 | 3,225,000 | 3,740 |
| 2008-07-31 | 417 | 422 | 371 | 383 | 5,396,000 | 3,830 |
| 2008-07-30 | 434 | 447 | 407 | 412 | 10,862,000 | 4,120 |
| 2008-07-29 | 425 | 442 | 406 | 429 | 10,338,000 | 4,290 |
| 2008-07-28 | 383 | 437 | 379 | 430 | 19,001,000 | 4,300 |
| 2008-07-25 | 364 | 389 | 364 | 373 | 5,849,000 | 3,730 |
| 2008-07-24 | 385 | 387 | 371 | 371 | 3,973,000 | 3,710 |
| 2008-07-23 | 367 | 379 | 360 | 375 | 7,939,000 | 3,750 |
| 2008-07-22 | 354 | 372 | 350 | 362 | 9,855,000 | 3,620 |
| 2008-07-18 | 392 | 396 | 346 | 346 | 8,818,000 | 3,460 |
| 2008-07-17 | 349 | 386 | 340 | 383 | 8,828,000 | 3,830 |
| 2008-07-16 | 357 | 364 | 335 | 339 | 3,314,000 | 3,390 |
| 2008-07-15 | 390 | 397 | 353 | 363 | 7,943,000 | 3,630 |
| 2008-07-14 | 376 | 385 | 353 | 385 | 8,511,000 | 3,850 |
| 2008-07-11 | 410 | 436 | 342 | 371 | 12,458,000 | 3,710 |
| 2008-07-10 | 495 | 509 | 401 | 415 | 11,509,000 | 4,150 |
| 2008-07-09 | 486 | 600 | 436 | 450 | 25,458,000 | 4,500 |
| 2008-07-08 | 466 | 521 | 456 | 521 | 17,795,000 | 5,210 |
| 2008-07-07 | 427 | 449 | 425 | 441 | 10,440,000 | 4,410 |
| 2008-07-04 | 375 | 408 | 366 | 407 | 17,018,000 | 4,070 |
| 2008-07-03 | 341 | 378 | 340 | 360 | 10,774,000 | 3,600 |
| 2008-07-02 | 360 | 383 | 340 | 346 | 12,630,000 | 3,460 |
| 2008-07-01 | 349 | 373 | 335 | 345 | 8,905,000 | 3,450 |
| 2008-06-30 | 335 | 389 | 331 | 369 | 19,982,000 | 3,690 |
| 2008-06-27 | 296 | 339 | 290 | 318 | 18,043,000 | 3,180 |
| 2008-06-26 | 276 | 331 | 272 | 295 | 13,932,000 | 2,950 |
| 2008-06-25 | 270 | 285 | 265 | 273 | 1,609,000 | 2,730 |
| 2008-06-24 | 291 | 305 | 266 | 274 | 7,374,000 | 2,740 |
| 2008-06-23 | 257 | 296 | 255 | 296 | 9,686,000 | 2,960 |
| 2008-06-20 | 248 | 255 | 245 | 245 | 393,000 | 2,450 |
| 2008-06-19 | 256 | 257 | 248 | 248 | 449,000 | 2,480 |
| 2008-06-18 | 254 | 261 | 250 | 257 | 1,584,000 | 2,570 |
| 2008-06-17 | 240 | 248 | 238 | 246 | 506,000 | 2,460 |
| 2008-06-16 | 244 | 246 | 238 | 241 | 223,000 | 2,410 |
| 2008-06-13 | 246 | 250 | 236 | 239 | 595,000 | 2,390 |
| 2008-06-12 | 256 | 272 | 241 | 245 | 5,390,000 | 2,450 |
| 2008-06-11 | 238 | 252 | 233 | 251 | 1,105,000 | 2,510 |
| 2008-06-10 | 245 | 249 | 235 | 238 | 475,000 | 2,380 |
| 2008-06-09 | 227 | 246 | 227 | 236 | 812,000 | 2,360 |
| 2008-06-06 | 251 | 256 | 236 | 236 | 953,000 | 2,360 |
| 2008-06-05 | 249 | 252 | 237 | 242 | 736,000 | 2,420 |
| 2008-06-04 | 265 | 278 | 244 | 249 | 5,441,000 | 2,490 |
| 2008-06-03 | 222 | 257 | 219 | 254 | 2,975,000 | 2,540 |
| 2008-06-02 | 220 | 223 | 218 | 223 | 160,000 | 2,230 |
| 2008-05-30 | 218 | 220 | 216 | 218 | 129,000 | 2,180 |
| 2008-05-29 | 214 | 218 | 214 | 215 | 197,000 | 2,150 |
| 2008-05-28 | 221 | 223 | 216 | 217 | 125,000 | 2,170 |
| 2008-05-27 | 218 | 222 | 217 | 219 | 106,000 | 2,190 |
| 2008-05-26 | 223 | 224 | 215 | 218 | 290,000 | 2,180 |
| 2008-05-23 | 230 | 231 | 224 | 225 | 560,000 | 2,250 |
| 2008-05-22 | 226 | 229 | 223 | 229 | 226,000 | 2,290 |
| 2008-05-21 | 230 | 234 | 227 | 229 | 241,000 | 2,290 |
| 2008-05-20 | 236 | 241 | 233 | 235 | 325,000 | 2,350 |
| 2008-05-19 | 228 | 240 | 226 | 237 | 494,000 | 2,370 |
| 2008-05-16 | 232 | 233 | 227 | 228 | 273,000 | 2,280 |
| 2008-05-15 | 230 | 232 | 228 | 229 | 216,000 | 2,290 |
| 2008-05-14 | 230 | 233 | 227 | 231 | 241,000 | 2,310 |
| 2008-05-13 | 230 | 231 | 228 | 230 | 176,000 | 2,300 |
| 2008-05-12 | 226 | 231 | 226 | 230 | 117,000 | 2,300 |
| 2008-05-09 | 238 | 239 | 228 | 231 | 281,000 | 2,310 |
| 2008-05-08 | 235 | 243 | 233 | 235 | 305,000 | 2,350 |
| 2008-05-07 | 237 | 238 | 232 | 236 | 197,000 | 2,360 |
| 2008-05-02 | 237 | 237 | 229 | 235 | 238,000 | 2,350 |
| 2008-05-01 | 234 | 242 | 233 | 233 | 280,000 | 2,330 |
| 2008-04-30 | 237 | 241 | 234 | 235 | 328,000 | 2,350 |
| 2008-04-28 | 240 | 246 | 234 | 239 | 415,000 | 2,390 |
| 2008-04-25 | 254 | 255 | 242 | 243 | 575,000 | 2,430 |
| 2008-04-24 | 254 | 263 | 243 | 246 | 3,397,000 | 2,460 |
| 2008-04-23 | 229 | 252 | 229 | 248 | 2,079,000 | 2,480 |
| 2008-04-22 | 227 | 250 | 226 | 232 | 1,560,000 | 2,320 |
| 2008-04-21 | 227 | 230 | 225 | 227 | 211,000 | 2,270 |
| 2008-04-18 | 231 | 231 | 224 | 226 | 242,000 | 2,260 |
| 2008-04-17 | 232 | 234 | 227 | 228 | 244,000 | 2,280 |
| 2008-04-16 | 226 | 228 | 225 | 225 | 131,000 | 2,250 |
| 2008-04-15 | 226 | 231 | 222 | 223 | 210,000 | 2,230 |
| 2008-04-14 | 224 | 228 | 222 | 225 | 175,000 | 2,250 |
| 2008-04-11 | 225 | 232 | 224 | 229 | 435,000 | 2,290 |
| 2008-04-10 | 225 | 234 | 220 | 221 | 449,000 | 2,210 |
| 2008-04-09 | 237 | 241 | 222 | 229 | 819,000 | 2,290 |
| 2008-04-08 | 241 | 265 | 234 | 241 | 7,371,000 | 2,410 |
| 2008-04-07 | 224 | 232 | 223 | 226 | 273,000 | 2,260 |
| 2008-04-04 | 230 | 236 | 222 | 223 | 596,000 | 2,230 |
| 2008-04-03 | 214 | 232 | 214 | 230 | 1,081,000 | 2,300 |
| 2008-04-02 | 215 | 220 | 213 | 213 | 234,000 | 2,130 |
| 2008-04-01 | 215 | 215 | 209 | 214 | 200,000 | 2,140 |
| 2008-03-31 | 217 | 218 | 210 | 215 | 180,000 | 2,150 |
| 2008-03-28 | 219 | 219 | 211 | 217 | 317,000 | 2,170 |
| 2008-03-27 | 209 | 220 | 209 | 220 | 321,000 | 2,200 |
| 2008-03-26 | 218 | 219 | 208 | 212 | 397,000 | 2,120 |
| 2008-03-25 | 231 | 235 | 212 | 216 | 600,000 | 2,160 |
| 2008-03-24 | 210 | 242 | 210 | 227 | 2,510,000 | 2,270 |
| 2008-03-21 | 210 | 210 | 202 | 207 | 251,000 | 2,070 |
| 2008-03-19 | 212 | 212 | 202 | 203 | 255,000 | 2,030 |
| 2008-03-18 | 208 | 212 | 198 | 200 | 321,000 | 2,000 |
| 2008-03-17 | 203 | 211 | 203 | 210 | 371,000 | 2,100 |
| 2008-03-14 | 220 | 229 | 206 | 213 | 866,000 | 2,130 |
| 2008-03-13 | 228 | 240 | 206 | 212 | 1,006,000 | 2,120 |
| 2008-03-12 | 233 | 243 | 227 | 233 | 1,480,000 | 2,330 |
| 2008-03-11 | 230 | 238 | 212 | 225 | 2,712,000 | 2,250 |
| 2008-03-10 | 227 | 264 | 200 | 205 | 9,560,000 | 2,050 |
| 2008-03-07 | 216 | 225 | 211 | 212 | 618,000 | 2,120 |
| 2008-03-06 | 225 | 231 | 218 | 226 | 794,000 | 2,260 |
| 2008-03-05 | 264 | 277 | 224 | 235 | 6,200,000 | 2,350 |
| 2008-03-04 | 199 | 239 | 199 | 239 | 4,936,000 | 2,390 |
| 2008-03-03 | 193 | 195 | 188 | 189 | 513,000 | 1,890 |
| 2008-02-29 | 213 | 213 | 204 | 204 | 603,000 | 2,040 |
| 2008-02-28 | 213 | 230 | 210 | 218 | 1,117,000 | 2,180 |
| 2008-02-27 | 212 | 269 | 210 | 228 | 7,111,000 | 2,280 |
| 2008-02-26 | 157 | 202 | 152 | 202 | 1,434,000 | 2,020 |
| 2008-02-25 | 141 | 153 | 138 | 152 | 124,000 | 1,520 |
| 2008-02-22 | 135 | 139 | 135 | 139 | 41,000 | 1,390 |
| 2008-02-21 | 135 | 138 | 135 | 138 | 14,000 | 1,380 |
| 2008-02-20 | 137 | 138 | 135 | 135 | 54,000 | 1,350 |
| 2008-02-19 | 139 | 139 | 136 | 138 | 44,000 | 1,380 |
| 2008-02-18 | 137 | 139 | 135 | 136 | 46,000 | 1,360 |
| 2008-02-15 | 132 | 135 | 132 | 135 | 35,000 | 1,350 |
| 2008-02-14 | 131 | 137 | 131 | 133 | 86,000 | 1,330 |
| 2008-02-13 | 133 | 134 | 129 | 130 | 55,000 | 1,300 |
| 2008-02-12 | 134 | 134 | 132 | 132 | 19,000 | 1,320 |
| 2008-02-08 | 135 | 140 | 133 | 136 | 35,000 | 1,360 |
| 2008-02-07 | 135 | 138 | 133 | 136 | 54,000 | 1,360 |
| 2008-02-06 | 138 | 142 | 137 | 138 | 66,000 | 1,380 |
| 2008-02-05 | 141 | 148 | 141 | 145 | 82,000 | 1,450 |
| 2008-02-04 | 146 | 147 | 141 | 144 | 102,000 | 1,440 |
| 2008-02-01 | 136 | 141 | 134 | 141 | 84,000 | 1,410 |
| 2008-01-31 | 132 | 136 | 130 | 136 | 53,000 | 1,360 |
| 2008-01-30 | 134 | 138 | 130 | 131 | 87,000 | 1,310 |
| 2008-01-29 | 132 | 138 | 128 | 138 | 77,000 | 1,380 |
| 2008-01-28 | 135 | 135 | 128 | 129 | 104,000 | 1,290 |
| 2008-01-25 | 132 | 135 | 130 | 132 | 163,000 | 1,320 |
| 2008-01-24 | 124 | 132 | 124 | 131 | 198,000 | 1,310 |
| 2008-01-23 | 121 | 123 | 121 | 122 | 84,000 | 1,220 |
| 2008-01-22 | 116 | 122 | 112 | 121 | 262,000 | 1,210 |
| 2008-01-21 | 130 | 130 | 121 | 122 | 125,000 | 1,220 |
| 2008-01-18 | 123 | 132 | 122 | 131 | 186,000 | 1,310 |
| 2008-01-17 | 123 | 130 | 123 | 129 | 148,000 | 1,290 |
| 2008-01-16 | 121 | 127 | 117 | 127 | 360,000 | 1,270 |
| 2008-01-15 | 146 | 146 | 136 | 136 | 140,000 | 1,360 |
| 2008-01-11 | 162 | 163 | 150 | 152 | 65,000 | 1,520 |
| 2008-01-10 | 160 | 162 | 157 | 161 | 31,000 | 1,610 |
| 2008-01-09 | 154 | 160 | 154 | 160 | 67,000 | 1,600 |
| 2008-01-08 | 157 | 161 | 156 | 158 | 58,000 | 1,580 |
| 2008-01-07 | 160 | 162 | 157 | 158 | 98,000 | 1,580 |
| 2008-01-04 | 171 | 171 | 168 | 169 | 16,000 | 1,690 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
