1972 三晃金属工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 175 | 175 | 171 | 173 | 121,000 | 1,730 |
| 2010-12-29 | 175 | 177 | 174 | 177 | 116,000 | 1,770 |
| 2010-12-28 | 175 | 179 | 173 | 177 | 106,000 | 1,770 |
| 2010-12-27 | 178 | 178 | 174 | 176 | 102,000 | 1,760 |
| 2010-12-24 | 187 | 187 | 176 | 178 | 442,000 | 1,780 |
| 2010-12-22 | 179 | 190 | 179 | 187 | 957,000 | 1,870 |
| 2010-12-21 | 175 | 180 | 174 | 179 | 439,000 | 1,790 |
| 2010-12-20 | 176 | 176 | 173 | 176 | 161,000 | 1,760 |
| 2010-12-17 | 170 | 176 | 169 | 174 | 175,000 | 1,740 |
| 2010-12-16 | 171 | 173 | 170 | 170 | 54,000 | 1,700 |
| 2010-12-15 | 174 | 175 | 172 | 173 | 88,000 | 1,730 |
| 2010-12-14 | 169 | 174 | 169 | 173 | 142,000 | 1,730 |
| 2010-12-13 | 166 | 169 | 166 | 168 | 67,000 | 1,680 |
| 2010-12-10 | 171 | 171 | 167 | 168 | 115,000 | 1,680 |
| 2010-12-09 | 174 | 174 | 171 | 172 | 48,000 | 1,720 |
| 2010-12-08 | 172 | 175 | 172 | 174 | 76,000 | 1,740 |
| 2010-12-07 | 174 | 174 | 170 | 172 | 43,000 | 1,720 |
| 2010-12-06 | 172 | 174 | 168 | 172 | 153,000 | 1,720 |
| 2010-12-03 | 173 | 176 | 173 | 174 | 119,000 | 1,740 |
| 2010-12-02 | 177 | 178 | 173 | 173 | 270,000 | 1,730 |
| 2010-12-01 | 164 | 177 | 164 | 175 | 530,000 | 1,750 |
| 2010-11-30 | 168 | 168 | 162 | 164 | 184,000 | 1,640 |
| 2010-11-29 | 157 | 169 | 157 | 169 | 408,000 | 1,690 |
| 2010-11-26 | 163 | 165 | 156 | 159 | 148,000 | 1,590 |
| 2010-11-25 | 159 | 164 | 159 | 162 | 100,000 | 1,620 |
| 2010-11-24 | 155 | 160 | 155 | 159 | 64,000 | 1,590 |
| 2010-11-22 | 157 | 160 | 156 | 158 | 61,000 | 1,580 |
| 2010-11-19 | 159 | 160 | 155 | 155 | 74,000 | 1,550 |
| 2010-11-18 | 152 | 157 | 151 | 157 | 100,000 | 1,570 |
| 2010-11-17 | 149 | 152 | 149 | 152 | 22,000 | 1,520 |
| 2010-11-16 | 155 | 155 | 152 | 152 | 24,000 | 1,520 |
| 2010-11-15 | 154 | 155 | 152 | 152 | 37,000 | 1,520 |
| 2010-11-12 | 157 | 158 | 151 | 153 | 103,000 | 1,530 |
| 2010-11-11 | 162 | 162 | 157 | 160 | 50,000 | 1,600 |
| 2010-11-10 | 159 | 161 | 158 | 160 | 28,000 | 1,600 |
| 2010-11-09 | 158 | 159 | 157 | 159 | 28,000 | 1,590 |
| 2010-11-08 | 158 | 159 | 154 | 155 | 43,000 | 1,550 |
| 2010-11-05 | 154 | 158 | 154 | 156 | 47,000 | 1,560 |
| 2010-11-04 | 149 | 152 | 149 | 151 | 43,000 | 1,510 |
| 2010-11-02 | 147 | 149 | 146 | 148 | 32,000 | 1,480 |
| 2010-11-01 | 151 | 152 | 147 | 147 | 59,000 | 1,470 |
| 2010-10-29 | 160 | 160 | 152 | 152 | 112,000 | 1,520 |
| 2010-10-28 | 162 | 163 | 161 | 161 | 99,000 | 1,610 |
| 2010-10-27 | 170 | 170 | 161 | 162 | 72,000 | 1,620 |
| 2010-10-26 | 172 | 172 | 169 | 169 | 55,000 | 1,690 |
| 2010-10-25 | 167 | 172 | 166 | 171 | 113,000 | 1,710 |
| 2010-10-22 | 164 | 164 | 161 | 164 | 41,000 | 1,640 |
| 2010-10-21 | 165 | 166 | 162 | 164 | 46,000 | 1,640 |
| 2010-10-20 | 166 | 166 | 159 | 165 | 80,000 | 1,650 |
| 2010-10-19 | 165 | 169 | 163 | 166 | 97,000 | 1,660 |
| 2010-10-18 | 165 | 165 | 160 | 165 | 77,000 | 1,650 |
| 2010-10-15 | 171 | 172 | 163 | 166 | 200,000 | 1,660 |
| 2010-10-14 | 175 | 176 | 168 | 171 | 191,000 | 1,710 |
| 2010-10-13 | 178 | 183 | 171 | 175 | 320,000 | 1,750 |
| 2010-10-12 | 181 | 181 | 173 | 178 | 230,000 | 1,780 |
| 2010-10-08 | 183 | 185 | 172 | 180 | 398,000 | 1,800 |
| 2010-10-07 | 177 | 195 | 174 | 185 | 1,703,000 | 1,850 |
| 2010-10-06 | 147 | 176 | 147 | 172 | 1,309,000 | 1,720 |
| 2010-10-05 | 143 | 146 | 141 | 145 | 58,000 | 1,450 |
| 2010-10-04 | 150 | 150 | 145 | 145 | 70,000 | 1,450 |
| 2010-10-01 | 149 | 151 | 149 | 149 | 65,000 | 1,490 |
| 2010-09-30 | 153 | 153 | 150 | 150 | 36,000 | 1,500 |
| 2010-09-29 | 150 | 153 | 150 | 153 | 43,000 | 1,530 |
| 2010-09-28 | 151 | 151 | 149 | 149 | 33,000 | 1,490 |
| 2010-09-27 | 150 | 152 | 149 | 152 | 43,000 | 1,520 |
| 2010-09-24 | 154 | 154 | 150 | 150 | 59,000 | 1,500 |
| 2010-09-22 | 152 | 155 | 152 | 155 | 29,000 | 1,550 |
| 2010-09-21 | 154 | 154 | 152 | 152 | 51,000 | 1,520 |
| 2010-09-17 | 152 | 154 | 152 | 153 | 44,000 | 1,530 |
| 2010-09-16 | 157 | 157 | 151 | 152 | 94,000 | 1,520 |
| 2010-09-15 | 153 | 157 | 153 | 156 | 100,000 | 1,560 |
| 2010-09-14 | 153 | 153 | 151 | 151 | 12,000 | 1,510 |
| 2010-09-13 | 155 | 155 | 153 | 153 | 22,000 | 1,530 |
| 2010-09-10 | 151 | 153 | 151 | 152 | 59,000 | 1,520 |
| 2010-09-09 | 153 | 153 | 150 | 150 | 59,000 | 1,500 |
| 2010-09-08 | 153 | 153 | 151 | 152 | 27,000 | 1,520 |
| 2010-09-07 | 158 | 158 | 154 | 155 | 63,000 | 1,550 |
| 2010-09-06 | 154 | 157 | 153 | 157 | 34,000 | 1,570 |
| 2010-09-03 | 152 | 153 | 152 | 153 | 42,000 | 1,530 |
| 2010-09-02 | 152 | 154 | 150 | 153 | 25,000 | 1,530 |
| 2010-09-01 | 151 | 152 | 149 | 151 | 40,000 | 1,510 |
| 2010-08-31 | 155 | 155 | 151 | 151 | 23,000 | 1,510 |
| 2010-08-30 | 154 | 155 | 152 | 155 | 41,000 | 1,550 |
| 2010-08-27 | 149 | 152 | 148 | 150 | 24,000 | 1,500 |
| 2010-08-26 | 152 | 152 | 149 | 151 | 30,000 | 1,510 |
| 2010-08-25 | 148 | 152 | 148 | 152 | 31,000 | 1,520 |
| 2010-08-24 | 151 | 153 | 150 | 152 | 35,000 | 1,520 |
| 2010-08-23 | 155 | 155 | 152 | 153 | 21,000 | 1,530 |
| 2010-08-20 | 154 | 155 | 152 | 155 | 31,000 | 1,550 |
| 2010-08-19 | 155 | 157 | 153 | 155 | 37,000 | 1,550 |
| 2010-08-18 | 155 | 156 | 153 | 156 | 19,000 | 1,560 |
| 2010-08-17 | 155 | 155 | 151 | 154 | 30,000 | 1,540 |
| 2010-08-16 | 155 | 156 | 154 | 155 | 20,000 | 1,550 |
| 2010-08-13 | 160 | 160 | 156 | 158 | 9,000 | 1,580 |
| 2010-08-12 | 158 | 158 | 155 | 156 | 81,000 | 1,560 |
| 2010-08-11 | 160 | 162 | 160 | 160 | 92,000 | 1,600 |
| 2010-08-10 | 166 | 167 | 163 | 163 | 22,000 | 1,630 |
| 2010-08-09 | 169 | 169 | 165 | 165 | 12,000 | 1,650 |
| 2010-08-06 | 164 | 170 | 164 | 168 | 30,000 | 1,680 |
| 2010-08-05 | 164 | 165 | 163 | 165 | 25,000 | 1,650 |
| 2010-08-04 | 164 | 164 | 163 | 163 | 45,000 | 1,630 |
| 2010-08-03 | 164 | 166 | 161 | 163 | 83,000 | 1,630 |
| 2010-08-02 | 163 | 164 | 161 | 162 | 37,000 | 1,620 |
| 2010-07-30 | 173 | 173 | 165 | 165 | 86,000 | 1,650 |
| 2010-07-29 | 167 | 174 | 167 | 170 | 93,000 | 1,700 |
| 2010-07-28 | 165 | 167 | 165 | 167 | 36,000 | 1,670 |
| 2010-07-27 | 164 | 165 | 163 | 165 | 40,000 | 1,650 |
| 2010-07-26 | 164 | 167 | 164 | 164 | 36,000 | 1,640 |
| 2010-07-23 | 161 | 164 | 160 | 164 | 68,000 | 1,640 |
| 2010-07-22 | 161 | 162 | 159 | 159 | 53,000 | 1,590 |
| 2010-07-21 | 166 | 166 | 162 | 162 | 86,000 | 1,620 |
| 2010-07-20 | 170 | 170 | 163 | 163 | 117,000 | 1,630 |
| 2010-07-16 | 173 | 174 | 168 | 169 | 167,000 | 1,690 |
| 2010-07-15 | 182 | 182 | 175 | 175 | 105,000 | 1,750 |
| 2010-07-14 | 179 | 185 | 179 | 182 | 224,000 | 1,820 |
| 2010-07-13 | 180 | 181 | 177 | 178 | 141,000 | 1,780 |
| 2010-07-12 | 185 | 186 | 181 | 181 | 95,000 | 1,810 |
| 2010-07-09 | 186 | 189 | 184 | 188 | 59,000 | 1,880 |
| 2010-07-08 | 181 | 190 | 180 | 187 | 279,000 | 1,870 |
| 2010-07-07 | 180 | 181 | 178 | 178 | 35,000 | 1,780 |
| 2010-07-06 | 180 | 182 | 177 | 182 | 55,000 | 1,820 |
| 2010-07-05 | 177 | 181 | 177 | 180 | 71,000 | 1,800 |
| 2010-07-02 | 182 | 184 | 179 | 181 | 63,000 | 1,810 |
| 2010-07-01 | 179 | 182 | 177 | 180 | 72,000 | 1,800 |
| 2010-06-30 | 180 | 182 | 179 | 179 | 110,000 | 1,790 |
| 2010-06-29 | 188 | 191 | 184 | 188 | 61,000 | 1,880 |
| 2010-06-28 | 188 | 189 | 187 | 188 | 52,000 | 1,880 |
| 2010-06-25 | 192 | 193 | 191 | 191 | 36,000 | 1,910 |
| 2010-06-24 | 195 | 197 | 194 | 194 | 52,000 | 1,940 |
| 2010-06-23 | 196 | 197 | 194 | 194 | 38,000 | 1,940 |
| 2010-06-22 | 199 | 199 | 197 | 198 | 42,000 | 1,980 |
| 2010-06-21 | 195 | 198 | 195 | 198 | 67,000 | 1,980 |
| 2010-06-18 | 199 | 199 | 194 | 194 | 39,000 | 1,940 |
| 2010-06-17 | 199 | 199 | 195 | 196 | 49,000 | 1,960 |
| 2010-06-16 | 198 | 199 | 196 | 196 | 53,000 | 1,960 |
| 2010-06-15 | 193 | 198 | 193 | 194 | 50,000 | 1,940 |
| 2010-06-14 | 192 | 196 | 190 | 195 | 57,000 | 1,950 |
| 2010-06-11 | 188 | 191 | 186 | 189 | 130,000 | 1,890 |
| 2010-06-10 | 186 | 187 | 184 | 187 | 53,000 | 1,870 |
| 2010-06-09 | 190 | 190 | 185 | 185 | 123,000 | 1,850 |
| 2010-06-08 | 190 | 194 | 190 | 190 | 69,000 | 1,900 |
| 2010-06-07 | 195 | 195 | 191 | 193 | 79,000 | 1,930 |
| 2010-06-04 | 204 | 204 | 198 | 199 | 71,000 | 1,990 |
| 2010-06-03 | 200 | 202 | 200 | 202 | 47,000 | 2,020 |
| 2010-06-02 | 198 | 200 | 196 | 199 | 87,000 | 1,990 |
| 2010-06-01 | 203 | 205 | 198 | 205 | 72,000 | 2,050 |
| 2010-05-31 | 200 | 201 | 196 | 201 | 42,000 | 2,010 |
| 2010-05-28 | 195 | 198 | 193 | 197 | 106,000 | 1,970 |
| 2010-05-27 | 186 | 192 | 185 | 192 | 88,000 | 1,920 |
| 2010-05-26 | 193 | 195 | 184 | 188 | 155,000 | 1,880 |
| 2010-05-25 | 199 | 200 | 191 | 192 | 129,000 | 1,920 |
| 2010-05-24 | 197 | 201 | 196 | 199 | 82,000 | 1,990 |
| 2010-05-21 | 198 | 200 | 195 | 196 | 169,000 | 1,960 |
| 2010-05-20 | 205 | 207 | 201 | 202 | 66,000 | 2,020 |
| 2010-05-19 | 198 | 209 | 196 | 206 | 130,000 | 2,060 |
| 2010-05-18 | 208 | 210 | 198 | 198 | 152,000 | 1,980 |
| 2010-05-17 | 210 | 212 | 207 | 207 | 84,000 | 2,070 |
| 2010-05-14 | 213 | 216 | 211 | 215 | 72,000 | 2,150 |
| 2010-05-13 | 214 | 217 | 211 | 217 | 96,000 | 2,170 |
| 2010-05-12 | 212 | 213 | 210 | 212 | 50,000 | 2,120 |
| 2010-05-11 | 220 | 220 | 212 | 213 | 99,000 | 2,130 |
| 2010-05-10 | 210 | 216 | 210 | 214 | 63,000 | 2,140 |
| 2010-05-07 | 211 | 215 | 208 | 215 | 152,000 | 2,150 |
| 2010-05-06 | 219 | 223 | 217 | 217 | 136,000 | 2,170 |
| 2010-04-30 | 227 | 227 | 223 | 225 | 74,000 | 2,250 |
| 2010-04-28 | 228 | 229 | 225 | 225 | 129,000 | 2,250 |
| 2010-04-27 | 231 | 231 | 228 | 231 | 77,000 | 2,310 |
| 2010-04-26 | 234 | 234 | 230 | 232 | 154,000 | 2,320 |
| 2010-04-23 | 230 | 230 | 225 | 227 | 91,000 | 2,270 |
| 2010-04-22 | 229 | 232 | 227 | 231 | 63,000 | 2,310 |
| 2010-04-21 | 230 | 231 | 228 | 229 | 76,000 | 2,290 |
| 2010-04-20 | 228 | 230 | 226 | 227 | 69,000 | 2,270 |
| 2010-04-19 | 231 | 231 | 226 | 228 | 128,000 | 2,280 |
| 2010-04-16 | 238 | 240 | 231 | 234 | 190,000 | 2,340 |
| 2010-04-15 | 236 | 240 | 235 | 238 | 201,000 | 2,380 |
| 2010-04-14 | 237 | 237 | 233 | 235 | 111,000 | 2,350 |
| 2010-04-13 | 236 | 240 | 234 | 235 | 170,000 | 2,350 |
| 2010-04-12 | 237 | 239 | 235 | 235 | 117,000 | 2,350 |
| 2010-04-09 | 234 | 236 | 232 | 235 | 106,000 | 2,350 |
| 2010-04-08 | 237 | 237 | 231 | 231 | 151,000 | 2,310 |
| 2010-04-07 | 238 | 240 | 237 | 238 | 180,000 | 2,380 |
| 2010-04-06 | 244 | 244 | 238 | 239 | 176,000 | 2,390 |
| 2010-04-05 | 237 | 245 | 234 | 241 | 358,000 | 2,410 |
| 2010-04-02 | 237 | 238 | 232 | 234 | 174,000 | 2,340 |
| 2010-04-01 | 235 | 246 | 235 | 236 | 548,000 | 2,360 |
| 2010-03-31 | 231 | 234 | 231 | 232 | 186,000 | 2,320 |
| 2010-03-30 | 230 | 232 | 229 | 231 | 160,000 | 2,310 |
| 2010-03-29 | 226 | 231 | 225 | 229 | 101,000 | 2,290 |
| 2010-03-26 | 223 | 231 | 223 | 229 | 209,000 | 2,290 |
| 2010-03-25 | 224 | 224 | 221 | 223 | 105,000 | 2,230 |
| 2010-03-24 | 225 | 228 | 222 | 224 | 104,000 | 2,240 |
| 2010-03-23 | 229 | 231 | 224 | 225 | 176,000 | 2,250 |
| 2010-03-19 | 234 | 234 | 229 | 229 | 127,000 | 2,290 |
| 2010-03-18 | 240 | 241 | 231 | 231 | 171,000 | 2,310 |
| 2010-03-17 | 231 | 240 | 230 | 238 | 265,000 | 2,380 |
| 2010-03-16 | 233 | 236 | 230 | 232 | 99,000 | 2,320 |
| 2010-03-15 | 230 | 236 | 229 | 236 | 168,000 | 2,360 |
| 2010-03-12 | 232 | 232 | 228 | 230 | 122,000 | 2,300 |
| 2010-03-11 | 231 | 238 | 229 | 232 | 187,000 | 2,320 |
| 2010-03-10 | 239 | 239 | 228 | 230 | 478,000 | 2,300 |
| 2010-03-09 | 217 | 245 | 216 | 239 | 1,133,000 | 2,390 |
| 2010-03-08 | 217 | 218 | 215 | 216 | 148,000 | 2,160 |
| 2010-03-05 | 209 | 213 | 209 | 212 | 94,000 | 2,120 |
| 2010-03-04 | 212 | 212 | 209 | 209 | 32,000 | 2,090 |
| 2010-03-03 | 210 | 211 | 209 | 210 | 40,000 | 2,100 |
| 2010-03-02 | 213 | 213 | 209 | 212 | 71,000 | 2,120 |
| 2010-03-01 | 205 | 210 | 205 | 210 | 86,000 | 2,100 |
| 2010-02-26 | 207 | 208 | 205 | 206 | 173,000 | 2,060 |
| 2010-02-25 | 212 | 214 | 207 | 208 | 189,000 | 2,080 |
| 2010-02-24 | 215 | 215 | 211 | 212 | 96,000 | 2,120 |
| 2010-02-23 | 215 | 216 | 213 | 215 | 81,000 | 2,150 |
| 2010-02-22 | 215 | 218 | 215 | 216 | 86,000 | 2,160 |
| 2010-02-19 | 219 | 219 | 213 | 213 | 139,000 | 2,130 |
| 2010-02-18 | 217 | 219 | 217 | 219 | 62,000 | 2,190 |
| 2010-02-17 | 217 | 220 | 216 | 218 | 168,000 | 2,180 |
| 2010-02-16 | 214 | 218 | 213 | 215 | 60,000 | 2,150 |
| 2010-02-15 | 214 | 220 | 213 | 213 | 97,000 | 2,130 |
| 2010-02-12 | 212 | 215 | 212 | 214 | 113,000 | 2,140 |
| 2010-02-10 | 215 | 218 | 212 | 212 | 116,000 | 2,120 |
| 2010-02-09 | 212 | 215 | 211 | 213 | 80,000 | 2,130 |
| 2010-02-08 | 212 | 219 | 210 | 213 | 77,000 | 2,130 |
| 2010-02-05 | 215 | 218 | 210 | 215 | 200,000 | 2,150 |
| 2010-02-04 | 227 | 227 | 220 | 221 | 130,000 | 2,210 |
| 2010-02-03 | 224 | 231 | 224 | 229 | 132,000 | 2,290 |
| 2010-02-02 | 218 | 223 | 218 | 222 | 94,000 | 2,220 |
| 2010-02-01 | 220 | 220 | 215 | 216 | 133,000 | 2,160 |
| 2010-01-29 | 230 | 230 | 222 | 222 | 140,000 | 2,220 |
| 2010-01-28 | 227 | 232 | 227 | 230 | 79,000 | 2,300 |
| 2010-01-27 | 237 | 237 | 225 | 227 | 213,000 | 2,270 |
| 2010-01-26 | 242 | 244 | 229 | 229 | 276,000 | 2,290 |
| 2010-01-25 | 241 | 244 | 240 | 242 | 153,000 | 2,420 |
| 2010-01-22 | 244 | 247 | 243 | 247 | 181,000 | 2,470 |
| 2010-01-21 | 244 | 252 | 244 | 251 | 174,000 | 2,510 |
| 2010-01-20 | 260 | 260 | 251 | 252 | 184,000 | 2,520 |
| 2010-01-19 | 265 | 266 | 255 | 256 | 670,000 | 2,560 |
| 2010-01-18 | 250 | 268 | 249 | 260 | 1,209,000 | 2,600 |
| 2010-01-15 | 247 | 255 | 247 | 250 | 264,000 | 2,500 |
| 2010-01-14 | 244 | 251 | 244 | 247 | 201,000 | 2,470 |
| 2010-01-13 | 248 | 249 | 243 | 244 | 330,000 | 2,440 |
| 2010-01-12 | 245 | 250 | 245 | 250 | 244,000 | 2,500 |
| 2010-01-08 | 243 | 249 | 243 | 245 | 209,000 | 2,450 |
| 2010-01-07 | 249 | 251 | 245 | 247 | 105,000 | 2,470 |
| 2010-01-06 | 247 | 251 | 242 | 249 | 216,000 | 2,490 |
| 2010-01-05 | 258 | 261 | 247 | 247 | 448,000 | 2,470 |
| 2010-01-04 | 245 | 257 | 242 | 254 | 221,000 | 2,540 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
