1972 三晃金属工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 253 | 254 | 245 | 246 | 258,000 | 2,460 |
| 2009-12-29 | 259 | 261 | 241 | 251 | 748,000 | 2,510 |
| 2009-12-28 | 235 | 255 | 234 | 254 | 1,026,000 | 2,540 |
| 2009-12-25 | 231 | 235 | 225 | 232 | 272,000 | 2,320 |
| 2009-12-24 | 232 | 233 | 229 | 231 | 116,000 | 2,310 |
| 2009-12-22 | 228 | 233 | 226 | 230 | 157,000 | 2,300 |
| 2009-12-21 | 238 | 238 | 227 | 228 | 134,000 | 2,280 |
| 2009-12-18 | 233 | 240 | 229 | 237 | 224,000 | 2,370 |
| 2009-12-17 | 235 | 250 | 232 | 238 | 550,000 | 2,380 |
| 2009-12-16 | 220 | 250 | 217 | 250 | 296,000 | 2,500 |
| 2009-12-15 | 222 | 223 | 218 | 220 | 102,000 | 2,200 |
| 2009-12-14 | 224 | 226 | 221 | 225 | 130,000 | 2,250 |
| 2009-12-11 | 222 | 225 | 214 | 225 | 295,000 | 2,250 |
| 2009-12-10 | 225 | 230 | 220 | 220 | 259,000 | 2,200 |
| 2009-12-09 | 238 | 240 | 228 | 230 | 342,000 | 2,300 |
| 2009-12-08 | 249 | 252 | 245 | 248 | 206,000 | 2,480 |
| 2009-12-07 | 244 | 253 | 244 | 252 | 491,000 | 2,520 |
| 2009-12-04 | 225 | 239 | 225 | 239 | 275,000 | 2,390 |
| 2009-12-03 | 220 | 230 | 219 | 229 | 367,000 | 2,290 |
| 2009-12-02 | 217 | 226 | 216 | 221 | 313,000 | 2,210 |
| 2009-12-01 | 199 | 215 | 198 | 213 | 454,000 | 2,130 |
| 2009-11-30 | 188 | 198 | 188 | 197 | 200,000 | 1,970 |
| 2009-11-27 | 191 | 192 | 185 | 187 | 278,000 | 1,870 |
| 2009-11-26 | 194 | 196 | 192 | 192 | 147,000 | 1,920 |
| 2009-11-25 | 197 | 202 | 194 | 196 | 242,000 | 1,960 |
| 2009-11-24 | 212 | 212 | 201 | 202 | 157,000 | 2,020 |
| 2009-11-20 | 200 | 206 | 196 | 205 | 180,000 | 2,050 |
| 2009-11-19 | 205 | 207 | 200 | 202 | 193,000 | 2,020 |
| 2009-11-18 | 206 | 209 | 204 | 206 | 180,000 | 2,060 |
| 2009-11-17 | 211 | 215 | 202 | 203 | 235,000 | 2,030 |
| 2009-11-16 | 219 | 219 | 205 | 210 | 223,000 | 2,100 |
| 2009-11-13 | 228 | 231 | 223 | 224 | 179,000 | 2,240 |
| 2009-11-12 | 237 | 239 | 231 | 233 | 130,000 | 2,330 |
| 2009-11-11 | 243 | 243 | 238 | 239 | 49,000 | 2,390 |
| 2009-11-10 | 241 | 247 | 240 | 243 | 141,000 | 2,430 |
| 2009-11-09 | 245 | 245 | 240 | 241 | 68,000 | 2,410 |
| 2009-11-06 | 246 | 247 | 237 | 240 | 243,000 | 2,400 |
| 2009-11-05 | 243 | 245 | 233 | 236 | 235,000 | 2,360 |
| 2009-11-04 | 248 | 252 | 244 | 245 | 204,000 | 2,450 |
| 2009-11-02 | 240 | 256 | 239 | 254 | 277,000 | 2,540 |
| 2009-10-30 | 245 | 255 | 243 | 245 | 291,000 | 2,450 |
| 2009-10-29 | 243 | 245 | 232 | 243 | 206,000 | 2,430 |
| 2009-10-28 | 257 | 262 | 249 | 252 | 220,000 | 2,520 |
| 2009-10-27 | 265 | 265 | 258 | 259 | 122,000 | 2,590 |
| 2009-10-26 | 268 | 269 | 264 | 266 | 131,000 | 2,660 |
| 2009-10-23 | 268 | 274 | 268 | 269 | 243,000 | 2,690 |
| 2009-10-22 | 270 | 273 | 265 | 267 | 177,000 | 2,670 |
| 2009-10-21 | 267 | 272 | 262 | 271 | 152,000 | 2,710 |
| 2009-10-20 | 269 | 269 | 262 | 266 | 151,000 | 2,660 |
| 2009-10-19 | 263 | 266 | 260 | 265 | 152,000 | 2,650 |
| 2009-10-16 | 275 | 275 | 261 | 266 | 353,000 | 2,660 |
| 2009-10-15 | 283 | 284 | 278 | 280 | 98,000 | 2,800 |
| 2009-10-14 | 286 | 287 | 277 | 278 | 172,000 | 2,780 |
| 2009-10-13 | 288 | 294 | 286 | 291 | 130,000 | 2,910 |
| 2009-10-09 | 275 | 291 | 275 | 285 | 233,000 | 2,850 |
| 2009-10-08 | 272 | 278 | 266 | 275 | 178,000 | 2,750 |
| 2009-10-07 | 259 | 277 | 259 | 274 | 292,000 | 2,740 |
| 2009-10-06 | 265 | 267 | 258 | 259 | 112,000 | 2,590 |
| 2009-10-05 | 265 | 266 | 258 | 260 | 145,000 | 2,600 |
| 2009-10-02 | 255 | 268 | 255 | 262 | 398,000 | 2,620 |
| 2009-10-01 | 288 | 288 | 272 | 275 | 207,000 | 2,750 |
| 2009-09-30 | 288 | 293 | 282 | 286 | 230,000 | 2,860 |
| 2009-09-29 | 299 | 299 | 287 | 290 | 392,000 | 2,900 |
| 2009-09-28 | 295 | 299 | 293 | 299 | 464,000 | 2,990 |
| 2009-09-25 | 329 | 334 | 323 | 325 | 357,000 | 3,250 |
| 2009-09-24 | 329 | 334 | 329 | 333 | 239,000 | 3,330 |
| 2009-09-18 | 330 | 332 | 327 | 332 | 191,000 | 3,320 |
| 2009-09-17 | 335 | 337 | 330 | 332 | 256,000 | 3,320 |
| 2009-09-16 | 336 | 338 | 332 | 333 | 212,000 | 3,330 |
| 2009-09-15 | 335 | 338 | 333 | 334 | 139,000 | 3,340 |
| 2009-09-14 | 340 | 340 | 332 | 333 | 301,000 | 3,330 |
| 2009-09-11 | 349 | 349 | 339 | 344 | 409,000 | 3,440 |
| 2009-09-10 | 351 | 354 | 347 | 351 | 264,000 | 3,510 |
| 2009-09-09 | 356 | 359 | 348 | 351 | 673,000 | 3,510 |
| 2009-09-08 | 342 | 354 | 342 | 354 | 836,000 | 3,540 |
| 2009-09-07 | 336 | 342 | 333 | 337 | 232,000 | 3,370 |
| 2009-09-04 | 335 | 337 | 332 | 334 | 242,000 | 3,340 |
| 2009-09-03 | 336 | 336 | 330 | 331 | 290,000 | 3,310 |
| 2009-09-02 | 335 | 340 | 335 | 340 | 175,000 | 3,400 |
| 2009-09-01 | 334 | 345 | 334 | 344 | 145,000 | 3,440 |
| 2009-08-31 | 348 | 348 | 338 | 339 | 183,000 | 3,390 |
| 2009-08-28 | 349 | 350 | 343 | 345 | 273,000 | 3,450 |
| 2009-08-27 | 346 | 349 | 345 | 349 | 236,000 | 3,490 |
| 2009-08-26 | 349 | 353 | 348 | 350 | 355,000 | 3,500 |
| 2009-08-25 | 351 | 354 | 347 | 350 | 295,000 | 3,500 |
| 2009-08-24 | 359 | 360 | 353 | 355 | 219,000 | 3,550 |
| 2009-08-21 | 359 | 364 | 350 | 357 | 719,000 | 3,570 |
| 2009-08-20 | 345 | 350 | 341 | 349 | 155,000 | 3,490 |
| 2009-08-19 | 349 | 354 | 344 | 346 | 225,000 | 3,460 |
| 2009-08-18 | 341 | 351 | 341 | 349 | 171,000 | 3,490 |
| 2009-08-17 | 355 | 358 | 345 | 346 | 274,000 | 3,460 |
| 2009-08-14 | 353 | 359 | 353 | 357 | 255,000 | 3,570 |
| 2009-08-13 | 362 | 363 | 353 | 355 | 250,000 | 3,550 |
| 2009-08-12 | 354 | 365 | 352 | 358 | 734,000 | 3,580 |
| 2009-08-11 | 337 | 361 | 335 | 360 | 1,432,000 | 3,600 |
| 2009-08-10 | 336 | 338 | 331 | 332 | 370,000 | 3,320 |
| 2009-08-07 | 331 | 335 | 330 | 335 | 292,000 | 3,350 |
| 2009-08-06 | 330 | 332 | 326 | 332 | 151,000 | 3,320 |
| 2009-08-05 | 334 | 335 | 328 | 329 | 300,000 | 3,290 |
| 2009-08-04 | 338 | 339 | 332 | 335 | 295,000 | 3,350 |
| 2009-08-03 | 329 | 337 | 328 | 337 | 246,000 | 3,370 |
| 2009-07-31 | 345 | 345 | 336 | 336 | 260,000 | 3,360 |
| 2009-07-30 | 339 | 343 | 336 | 342 | 179,000 | 3,420 |
| 2009-07-29 | 339 | 350 | 338 | 339 | 176,000 | 3,390 |
| 2009-07-28 | 348 | 352 | 340 | 344 | 183,000 | 3,440 |
| 2009-07-27 | 355 | 359 | 345 | 347 | 247,000 | 3,470 |
| 2009-07-24 | 360 | 362 | 350 | 352 | 228,000 | 3,520 |
| 2009-07-23 | 347 | 361 | 347 | 356 | 491,000 | 3,560 |
| 2009-07-22 | 351 | 351 | 344 | 349 | 216,000 | 3,490 |
| 2009-07-21 | 340 | 355 | 338 | 354 | 337,000 | 3,540 |
| 2009-07-17 | 334 | 341 | 332 | 341 | 150,000 | 3,410 |
| 2009-07-16 | 345 | 346 | 334 | 335 | 215,000 | 3,350 |
| 2009-07-15 | 340 | 344 | 336 | 337 | 233,000 | 3,370 |
| 2009-07-14 | 332 | 340 | 331 | 337 | 431,000 | 3,370 |
| 2009-07-13 | 348 | 350 | 321 | 327 | 599,000 | 3,270 |
| 2009-07-10 | 369 | 369 | 350 | 352 | 610,000 | 3,520 |
| 2009-07-09 | 375 | 377 | 365 | 368 | 607,000 | 3,680 |
| 2009-07-08 | 375 | 384 | 366 | 374 | 1,860,000 | 3,740 |
| 2009-07-07 | 364 | 365 | 348 | 350 | 333,000 | 3,500 |
| 2009-07-06 | 372 | 378 | 363 | 365 | 394,000 | 3,650 |
| 2009-07-03 | 358 | 371 | 358 | 369 | 386,000 | 3,690 |
| 2009-07-02 | 368 | 368 | 361 | 363 | 235,000 | 3,630 |
| 2009-07-01 | 360 | 371 | 360 | 366 | 415,000 | 3,660 |
| 2009-06-30 | 365 | 368 | 363 | 365 | 238,000 | 3,650 |
| 2009-06-29 | 373 | 373 | 362 | 364 | 221,000 | 3,640 |
| 2009-06-26 | 374 | 374 | 369 | 370 | 213,000 | 3,700 |
| 2009-06-25 | 365 | 372 | 358 | 367 | 337,000 | 3,670 |
| 2009-06-24 | 375 | 378 | 359 | 362 | 334,000 | 3,620 |
| 2009-06-23 | 370 | 376 | 368 | 370 | 434,000 | 3,700 |
| 2009-06-22 | 371 | 385 | 367 | 382 | 433,000 | 3,820 |
| 2009-06-19 | 393 | 393 | 366 | 376 | 734,000 | 3,760 |
| 2009-06-18 | 410 | 421 | 386 | 390 | 2,276,000 | 3,900 |
| 2009-06-17 | 379 | 407 | 379 | 402 | 2,149,000 | 4,020 |
| 2009-06-16 | 385 | 392 | 382 | 383 | 610,000 | 3,830 |
| 2009-06-15 | 395 | 395 | 387 | 392 | 569,000 | 3,920 |
| 2009-06-12 | 398 | 399 | 383 | 392 | 1,343,000 | 3,920 |
| 2009-06-11 | 380 | 408 | 378 | 393 | 4,007,000 | 3,930 |
| 2009-06-10 | 363 | 372 | 363 | 367 | 413,000 | 3,670 |
| 2009-06-09 | 370 | 373 | 363 | 365 | 458,000 | 3,650 |
| 2009-06-08 | 375 | 380 | 372 | 375 | 527,000 | 3,750 |
| 2009-06-05 | 380 | 383 | 366 | 370 | 1,153,000 | 3,700 |
| 2009-06-04 | 382 | 394 | 374 | 379 | 5,172,000 | 3,790 |
| 2009-06-03 | 364 | 374 | 361 | 374 | 2,713,000 | 3,740 |
| 2009-06-02 | 347 | 364 | 345 | 356 | 1,905,000 | 3,560 |
| 2009-06-01 | 353 | 353 | 341 | 344 | 661,000 | 3,440 |
| 2009-05-29 | 353 | 353 | 343 | 344 | 351,000 | 3,440 |
| 2009-05-28 | 337 | 355 | 337 | 352 | 627,000 | 3,520 |
| 2009-05-27 | 342 | 343 | 336 | 337 | 237,000 | 3,370 |
| 2009-05-26 | 339 | 343 | 336 | 337 | 269,000 | 3,370 |
| 2009-05-25 | 338 | 346 | 336 | 340 | 320,000 | 3,400 |
| 2009-05-22 | 347 | 356 | 338 | 342 | 893,000 | 3,420 |
| 2009-05-21 | 345 | 368 | 344 | 357 | 3,325,000 | 3,570 |
| 2009-05-20 | 336 | 345 | 336 | 344 | 488,000 | 3,440 |
| 2009-05-19 | 335 | 345 | 330 | 334 | 332,000 | 3,340 |
| 2009-05-18 | 331 | 336 | 329 | 331 | 169,000 | 3,310 |
| 2009-05-15 | 333 | 336 | 329 | 336 | 142,000 | 3,360 |
| 2009-05-14 | 340 | 341 | 330 | 330 | 324,000 | 3,300 |
| 2009-05-13 | 342 | 344 | 334 | 341 | 423,000 | 3,410 |
| 2009-05-12 | 332 | 351 | 331 | 341 | 1,127,000 | 3,410 |
| 2009-05-11 | 340 | 342 | 335 | 336 | 232,000 | 3,360 |
| 2009-05-08 | 341 | 341 | 332 | 339 | 481,000 | 3,390 |
| 2009-05-07 | 345 | 345 | 338 | 341 | 498,000 | 3,410 |
| 2009-05-01 | 335 | 341 | 327 | 339 | 641,000 | 3,390 |
| 2009-04-30 | 328 | 332 | 323 | 327 | 496,000 | 3,270 |
| 2009-04-28 | 337 | 345 | 316 | 318 | 824,000 | 3,180 |
| 2009-04-27 | 339 | 345 | 333 | 338 | 564,000 | 3,380 |
| 2009-04-24 | 357 | 364 | 335 | 339 | 1,397,000 | 3,390 |
| 2009-04-23 | 362 | 366 | 348 | 356 | 1,552,000 | 3,560 |
| 2009-04-22 | 378 | 385 | 352 | 357 | 3,909,000 | 3,570 |
| 2009-04-21 | 342 | 376 | 338 | 373 | 4,905,000 | 3,730 |
| 2009-04-20 | 337 | 355 | 333 | 354 | 2,382,000 | 3,540 |
| 2009-04-17 | 326 | 332 | 325 | 332 | 265,000 | 3,320 |
| 2009-04-16 | 331 | 333 | 325 | 325 | 275,000 | 3,250 |
| 2009-04-15 | 330 | 331 | 325 | 325 | 217,000 | 3,250 |
| 2009-04-14 | 347 | 349 | 324 | 333 | 744,000 | 3,330 |
| 2009-04-13 | 331 | 350 | 329 | 346 | 1,805,000 | 3,460 |
| 2009-04-10 | 338 | 339 | 325 | 331 | 466,000 | 3,310 |
| 2009-04-09 | 330 | 332 | 326 | 330 | 434,000 | 3,300 |
| 2009-04-08 | 329 | 332 | 317 | 321 | 556,000 | 3,210 |
| 2009-04-07 | 331 | 343 | 331 | 334 | 548,000 | 3,340 |
| 2009-04-06 | 329 | 346 | 328 | 334 | 1,138,000 | 3,340 |
| 2009-04-03 | 345 | 346 | 324 | 328 | 1,265,000 | 3,280 |
| 2009-04-02 | 353 | 358 | 339 | 342 | 2,946,000 | 3,420 |
| 2009-04-01 | 339 | 349 | 331 | 348 | 3,145,000 | 3,480 |
| 2009-03-31 | 327 | 342 | 325 | 329 | 1,623,000 | 3,290 |
| 2009-03-30 | 334 | 346 | 323 | 332 | 2,848,000 | 3,320 |
| 2009-03-27 | 332 | 335 | 318 | 320 | 2,241,000 | 3,200 |
| 2009-03-26 | 298 | 334 | 298 | 330 | 5,986,000 | 3,300 |
| 2009-03-25 | 282 | 291 | 277 | 291 | 749,000 | 2,910 |
| 2009-03-24 | 283 | 285 | 277 | 280 | 571,000 | 2,800 |
| 2009-03-23 | 273 | 279 | 270 | 278 | 344,000 | 2,780 |
| 2009-03-19 | 279 | 282 | 266 | 273 | 257,000 | 2,730 |
| 2009-03-18 | 290 | 293 | 276 | 276 | 949,000 | 2,760 |
| 2009-03-17 | 278 | 286 | 272 | 280 | 1,034,000 | 2,800 |
| 2009-03-16 | 263 | 278 | 263 | 275 | 750,000 | 2,750 |
| 2009-03-13 | 255 | 265 | 255 | 261 | 615,000 | 2,610 |
| 2009-03-12 | 255 | 255 | 246 | 253 | 318,000 | 2,530 |
| 2009-03-11 | 269 | 269 | 255 | 258 | 360,000 | 2,580 |
| 2009-03-10 | 262 | 268 | 251 | 254 | 497,000 | 2,540 |
| 2009-03-09 | 265 | 275 | 263 | 270 | 318,000 | 2,700 |
| 2009-03-06 | 278 | 287 | 267 | 267 | 621,000 | 2,670 |
| 2009-03-05 | 297 | 297 | 286 | 287 | 521,000 | 2,870 |
| 2009-03-04 | 301 | 314 | 285 | 289 | 3,071,000 | 2,890 |
| 2009-03-03 | 281 | 305 | 280 | 296 | 3,483,000 | 2,960 |
| 2009-03-02 | 268 | 298 | 266 | 286 | 3,617,000 | 2,860 |
| 2009-02-27 | 278 | 278 | 262 | 269 | 411,000 | 2,690 |
| 2009-02-26 | 255 | 283 | 252 | 271 | 1,577,000 | 2,710 |
| 2009-02-25 | 286 | 286 | 252 | 263 | 2,141,000 | 2,630 |
| 2009-02-24 | 203 | 274 | 198 | 269 | 2,632,000 | 2,690 |
| 2009-02-23 | 217 | 217 | 206 | 211 | 333,000 | 2,110 |
| 2009-02-20 | 236 | 236 | 225 | 225 | 239,000 | 2,250 |
| 2009-02-19 | 239 | 245 | 232 | 234 | 161,000 | 2,340 |
| 2009-02-18 | 228 | 243 | 221 | 239 | 255,000 | 2,390 |
| 2009-02-17 | 249 | 249 | 231 | 231 | 293,000 | 2,310 |
| 2009-02-16 | 247 | 250 | 245 | 248 | 194,000 | 2,480 |
| 2009-02-13 | 244 | 246 | 241 | 244 | 183,000 | 2,440 |
| 2009-02-12 | 243 | 244 | 239 | 242 | 309,000 | 2,420 |
| 2009-02-10 | 258 | 261 | 247 | 248 | 290,000 | 2,480 |
| 2009-02-09 | 264 | 266 | 253 | 253 | 234,000 | 2,530 |
| 2009-02-06 | 264 | 269 | 259 | 259 | 328,000 | 2,590 |
| 2009-02-05 | 258 | 264 | 255 | 259 | 411,000 | 2,590 |
| 2009-02-04 | 265 | 268 | 258 | 262 | 317,000 | 2,620 |
| 2009-02-03 | 261 | 275 | 256 | 260 | 654,000 | 2,600 |
| 2009-02-02 | 270 | 271 | 255 | 256 | 543,000 | 2,560 |
| 2009-01-30 | 280 | 282 | 271 | 273 | 459,000 | 2,730 |
| 2009-01-29 | 293 | 293 | 285 | 285 | 395,000 | 2,850 |
| 2009-01-28 | 291 | 296 | 283 | 284 | 598,000 | 2,840 |
| 2009-01-27 | 285 | 295 | 281 | 294 | 619,000 | 2,940 |
| 2009-01-26 | 281 | 291 | 277 | 281 | 702,000 | 2,810 |
| 2009-01-23 | 325 | 325 | 289 | 289 | 1,286,000 | 2,890 |
| 2009-01-22 | 338 | 340 | 322 | 323 | 639,000 | 3,230 |
| 2009-01-21 | 329 | 344 | 329 | 334 | 947,000 | 3,340 |
| 2009-01-20 | 346 | 347 | 335 | 344 | 708,000 | 3,440 |
| 2009-01-19 | 357 | 365 | 347 | 350 | 3,287,000 | 3,500 |
| 2009-01-16 | 328 | 352 | 328 | 347 | 3,880,000 | 3,470 |
| 2009-01-15 | 319 | 333 | 312 | 326 | 978,000 | 3,260 |
| 2009-01-14 | 338 | 344 | 322 | 326 | 1,123,000 | 3,260 |
| 2009-01-13 | 309 | 342 | 305 | 337 | 1,599,000 | 3,370 |
| 2009-01-09 | 335 | 336 | 316 | 319 | 962,000 | 3,190 |
| 2009-01-08 | 336 | 348 | 327 | 330 | 1,879,000 | 3,300 |
| 2009-01-07 | 345 | 352 | 324 | 331 | 4,268,000 | 3,310 |
| 2009-01-06 | 300 | 340 | 297 | 340 | 6,827,000 | 3,400 |
| 2009-01-05 | 304 | 304 | 296 | 297 | 521,000 | 2,970 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
