1. HOME >
  2. 株価時系列 >
  3. 1972 >
  4. 2011年

1972 三晃金属工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30206212206209226,0002,090
2011-12-29212212205207250,0002,070
2011-12-2821321321121298,0002,120
2011-12-27215218215216113,0002,160
2011-12-2621822021521691,0002,160
2011-12-22217219215215205,0002,150
2011-12-21228228220221176,0002,210
2011-12-20218225218223281,0002,230
2011-12-19224225218220147,0002,200
2011-12-16228229221223169,0002,230
2011-12-15229230225226203,0002,260
2011-12-14240241233234305,0002,340
2011-12-13243249242243255,0002,430
2011-12-12254256248248342,0002,480
2011-12-09254255248248301,0002,480
2011-12-08250260249258564,0002,580
2011-12-07248256245252378,0002,520
2011-12-06255256242243235,0002,430
2011-12-05254260250252829,0002,520
2011-12-02234252233249918,0002,490
2011-12-01236238231231551,0002,310
2011-11-30228232223230271,0002,300
2011-11-29232239228229334,0002,290
2011-11-28228236227229197,0002,290
2011-11-25239239222228272,0002,280
2011-11-24209240209234907,0002,340
2011-11-22209221209217221,0002,170
2011-11-21216218210215233,0002,150
2011-11-18223224219220155,0002,200
2011-11-17224228222225217,0002,250
2011-11-16234240226226172,0002,260
2011-11-15240241235236118,0002,360
2011-11-1424124223824097,0002,400
2011-11-11238239235236128,0002,360
2011-11-10236239235237144,0002,370
2011-11-09241244239242185,0002,420
2011-11-08257259237240340,0002,400
2011-11-07242262242256530,0002,560
2011-11-04242247240241178,0002,410
2011-11-02239242238240239,0002,400
2011-11-01254260244246263,0002,460
2011-10-31261262258259101,0002,590
2011-10-28262264257260279,0002,600
2011-10-27253256250255135,0002,550
2011-10-2625125425025191,0002,510
2011-10-25257260253255126,0002,550
2011-10-24259259255257159,0002,570
2011-10-21251262250255199,0002,550
2011-10-20254255250251123,0002,510
2011-10-19269269258258202,0002,580
2011-10-18264272264265274,0002,650
2011-10-17277282273276371,0002,760
2011-10-14273275267271325,0002,710
2011-10-132812852762771,012,0002,770
2011-10-122502782472691,385,0002,690
2011-10-11238252235252730,0002,520
2011-10-07238238230230299,0002,300
2011-10-06236243233233295,0002,330
2011-10-05246247232232261,0002,320
2011-10-04235248230244337,0002,440
2011-10-03246251240242479,0002,420
2011-09-30263263252257455,0002,570
2011-09-29250261246259454,0002,590
2011-09-28248263248258483,0002,580
2011-09-27251258243246432,0002,460
2011-09-26250251232241763,0002,410
2011-09-22262264256258455,0002,580
2011-09-21273277270270281,0002,700
2011-09-20283284274275451,0002,750
2011-09-16279291273291488,0002,910
2011-09-15279280272274212,0002,740
2011-09-14290290273273304,0002,730
2011-09-13280288275285341,0002,850
2011-09-12282283272276374,0002,760
2011-09-09288297288290258,0002,900
2011-09-08300302294296261,0002,960
2011-09-07295297287293318,0002,930
2011-09-06302307282283670,0002,830
2011-09-05316316307308276,0003,080
2011-09-02312321309321791,0003,210
2011-09-01326329310313785,0003,130
2011-08-313373453213241,430,0003,240
2011-08-303273373243352,076,0003,350
2011-08-293093243023201,643,0003,200
2011-08-26303307297305556,0003,050
2011-08-253023103023031,056,0003,030
2011-08-24288297284293970,0002,930
2011-08-23277279268278553,0002,780
2011-08-22276289269269532,0002,690
2011-08-19277288275280658,0002,800
2011-08-18304308289289517,0002,890
2011-08-17297306296303446,0003,030
2011-08-16316318301302569,0003,020
2011-08-15314323308312666,0003,120
2011-08-123243343043061,758,0003,060
2011-08-112903262893243,228,0003,240
2011-08-102913032833001,914,0003,000
2011-08-092592732392672,144,0002,670
2011-08-08282294265273976,0002,730
2011-08-05281290281285907,0002,850
2011-08-04309313298301702,0003,010
2011-08-03303306295299733,0002,990
2011-08-02317318307308627,0003,080
2011-08-013183313153251,178,0003,250
2011-07-293303332983132,133,0003,130
2011-07-283373443223281,197,0003,280
2011-07-27345346334335877,0003,350
2011-07-26354354344349635,0003,490
2011-07-253653673513531,023,0003,530
2011-07-223603663443661,645,0003,660
2011-07-21372372353358831,0003,580
2011-07-20369373365368613,0003,680
2011-07-19372376369369497,0003,690
2011-07-153893933723761,218,0003,760
2011-07-143934043863882,691,0003,880
2011-07-133813913813821,467,0003,820
2011-07-123873993823821,497,0003,820
2011-07-11388395387389566,0003,890
2011-07-08398400390391730,0003,910
2011-07-073974103933931,907,0003,930
2011-07-063954033833911,589,0003,910
2011-07-054004023893941,156,0003,940
2011-07-044014143994031,492,0004,030
2011-07-014164174044081,161,0004,080
2011-06-304124274044082,811,0004,080
2011-06-293974193874162,920,0004,160
2011-06-284134143883891,526,0003,890
2011-06-274104224054091,131,0004,090
2011-06-244254274114161,584,0004,160
2011-06-234324334144252,123,0004,250
2011-06-224434474234285,073,0004,280
2011-06-214134344134343,404,0004,340
2011-06-203994283984093,667,0004,090
2011-06-174454474034153,840,0004,150
2011-06-164354544284437,245,0004,430
2011-06-154334484184276,513,0004,270
2011-06-1443544842343010,312,0004,300
2011-06-1337443337241818,653,0004,180
2011-06-103833863673742,585,0003,740
2011-06-093813883703754,372,0003,750
2011-06-083533863523866,265,0003,860
2011-06-073563653393553,542,0003,550
2011-06-063793883393515,209,0003,510
2011-06-033863973643677,031,0003,670
2011-06-0236039135738410,929,0003,840
2011-06-0133438333237017,502,0003,700
2011-05-3133535232832810,424,0003,280
2011-05-3029235329133821,325,0003,380
2011-05-272582782562763,552,0002,760
2011-05-26253257248256492,0002,560
2011-05-25260262245248834,0002,480
2011-05-242532642512602,030,0002,600
2011-05-232552612462482,695,0002,480
2011-05-20238243232232181,0002,320
2011-05-19231241229241459,0002,410
2011-05-18228231225229290,0002,290
2011-05-17231235225227143,0002,270
2011-05-16236236232232139,0002,320
2011-05-13241243231233294,0002,330
2011-05-12244249241242200,0002,420
2011-05-11254256248248410,0002,480
2011-05-10256260251256758,0002,560
2011-05-092482582432521,154,0002,520
2011-05-06227239227238307,0002,380
2011-05-02225236225231345,0002,310
2011-04-28233239226226519,0002,260
2011-04-27245247231233502,0002,330
2011-04-26246252241244494,0002,440
2011-04-25241248240243154,0002,430
2011-04-22237246237243374,0002,430
2011-04-21252255241244363,0002,440
2011-04-20254259247247336,0002,470
2011-04-19255262251251465,0002,510
2011-04-182612702492631,049,0002,630
2011-04-152662732612621,278,0002,620
2011-04-142552762522743,320,0002,740
2011-04-132472552462501,011,0002,500
2011-04-122282522242411,320,0002,410
2011-04-11227244224231601,0002,310
2011-04-08217235207231897,0002,310
2011-04-07230230219220187,0002,200
2011-04-06236236218223501,0002,230
2011-04-05253253230236658,0002,360
2011-04-04258259242248516,0002,480
2011-04-01250261245248558,0002,480
2011-03-31248254240248512,0002,480
2011-03-302652742522542,519,0002,540
2011-03-292432662382511,714,0002,510
2011-03-282202892012525,455,0002,520
2011-03-252682682202232,362,0002,230
2011-03-242032442002442,702,0002,440
2011-03-231982031931941,084,0001,940
2011-03-22179199178190962,0001,900
2011-03-18174174164170417,0001,700
2011-03-17135169135161514,0001,610
2011-03-16122144120140351,0001,400
2011-03-15167168109127511,0001,270
2011-03-14151176151159659,0001,590
2011-03-11168168166166105,0001,660
2011-03-10173173167168101,0001,680
2011-03-09175177173173116,0001,730
2011-03-0817517517217361,0001,730
2011-03-07171177170175146,0001,750
2011-03-04174174169170112,0001,700
2011-03-03167173166172105,0001,720
2011-03-0216817116716798,0001,670
2011-03-01173173169170154,0001,700
2011-02-2816717216717255,0001,720
2011-02-25165167164167109,0001,670
2011-02-24171171167167117,0001,670
2011-02-2317017417017261,0001,720
2011-02-22178178170173207,0001,730
2011-02-2118018017617877,0001,780
2011-02-1818018017817886,0001,780
2011-02-17183184178180196,0001,800
2011-02-1618218418118277,0001,820
2011-02-1518218418118473,0001,840
2011-02-1418418418118244,0001,820
2011-02-1018418418118124,0001,810
2011-02-0918218418118356,0001,830
2011-02-0818618618218293,0001,820
2011-02-07187187184186140,0001,860
2011-02-04190190184184296,0001,840
2011-02-0317818117818185,0001,810
2011-02-0217818017717868,0001,780
2011-02-0117517617417548,0001,750
2011-01-31177177174174121,0001,740
2011-01-28184184178178129,0001,780
2011-01-2718218418118454,0001,840
2011-01-2618418418218256,0001,820
2011-01-25180184180182149,0001,820
2011-01-24181181176180179,0001,800
2011-01-21193194178181471,0001,810
2011-01-20193194190190152,0001,900
2011-01-19199201190193549,0001,930
2011-01-18183199183196952,0001,960
2011-01-17181186181185159,0001,850
2011-01-14183185180181182,0001,810
2011-01-1318518618318378,0001,830
2011-01-12187187183184222,0001,840
2011-01-11182186180186140,0001,860
2011-01-07185185182182165,0001,820
2011-01-06186187182185232,0001,850
2011-01-05180185179183287,0001,830
2011-01-04175179173177149,0001,770

分割・併合履歴 ： [2016-09-28]1株→0.1株