1. HOME >
  2. 株価時系列 >
  3. 1972 >
  4. 2012年

1972 三晃金属工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28232232226231245,0002,310
2012-12-27229233229231296,0002,310
2012-12-26229231227228213,0002,280
2012-12-25228230226228201,0002,280
2012-12-21234236223225414,0002,250
2012-12-20225234221230983,0002,300
2012-12-19225226222225296,0002,250
2012-12-18220224219223319,0002,230
2012-12-17220220218218120,0002,180
2012-12-14215218215218151,0002,180
2012-12-13217222217217224,0002,170
2012-12-12216217213216125,0002,160
2012-12-1121621721421543,0002,150
2012-12-10218220215216112,0002,160
2012-12-07220222218218109,0002,180
2012-12-06219222218222146,0002,220
2012-12-05214223214217255,0002,170
2012-12-04220220215215144,0002,150
2012-12-03223224219221285,0002,210
2012-11-30220230220225909,0002,250
2012-11-29204213204213272,0002,130
2012-11-2820620720220376,0002,030
2012-11-2720720920620983,0002,090
2012-11-26207209206206114,0002,060
2012-11-22207207205206102,0002,060
2012-11-21200204200203213,0002,030
2012-11-20199204198199285,0001,990
2012-11-1919519719419560,0001,950
2012-11-1619519619219588,0001,950
2012-11-1518919418919463,0001,940
2012-11-1418818818718849,0001,880
2012-11-1319019018818919,0001,890
2012-11-1219319419019041,0001,900
2012-11-09189195188190149,0001,900
2012-11-0819219419119144,0001,910
2012-11-0719419619319644,0001,960
2012-11-0619419519319547,0001,950
2012-11-0519419519319431,0001,940
2012-11-0219719719419561,0001,950
2012-11-0119819819419666,0001,960
2012-10-3119919919619745,0001,970
2012-10-30193200191196125,0001,960
2012-10-2919419719319545,0001,950
2012-10-26199201193195237,0001,950
2012-10-25195198191198119,0001,980
2012-10-24190201189193273,0001,930
2012-10-2319619719419572,0001,950
2012-10-2219219719219669,0001,960
2012-10-1919719719419677,0001,960
2012-10-18195197195197131,0001,970
2012-10-17192196191195129,0001,950
2012-10-1619219419019153,0001,910
2012-10-1519619618719294,0001,920
2012-10-12187193187189129,0001,890
2012-10-11188190187188113,0001,880
2012-10-1019419519219272,0001,920
2012-10-09203203197197118,0001,970
2012-10-0519619619319440,0001,940
2012-10-04193196191196137,0001,960
2012-10-0319519619219492,0001,940
2012-10-02200203195195195,0001,950
2012-10-01204205201202135,0002,020
2012-09-28195215190200778,0002,000
2012-09-27198199195197216,0001,970
2012-09-26201203200201105,0002,010
2012-09-25205205202204156,0002,040
2012-09-2420720920520592,0002,050
2012-09-2120820820620775,0002,070
2012-09-20212213206207177,0002,070
2012-09-19211213210212165,0002,120
2012-09-1821021020821090,0002,100
2012-09-1420821120820999,0002,090
2012-09-1320720820420766,0002,070
2012-09-1220320720320667,0002,060
2012-09-11207209200204212,0002,040
2012-09-1020921120821069,0002,100
2012-09-0720921020720777,0002,070
2012-09-06208210204207105,0002,070
2012-09-05212212208208153,0002,080
2012-09-04213214211213138,0002,130
2012-09-03218219212212145,0002,120
2012-08-31219224217217134,0002,170
2012-08-30217224214223282,0002,230
2012-08-2921521721221399,0002,130
2012-08-28217218211212176,0002,120
2012-08-27223223212217127,0002,170
2012-08-24220225220223152,0002,230
2012-08-23225230223224136,0002,240
2012-08-22230232225226171,0002,260
2012-08-21235235228231262,0002,310
2012-08-202262382252341,080,0002,340
2012-08-17218220218219101,0002,190
2012-08-1621821821421756,0002,170
2012-08-1521921921321368,0002,130
2012-08-14213218213216111,0002,160
2012-08-1321221421121229,0002,120
2012-08-1021421421021194,0002,110
2012-08-09215215211213101,0002,130
2012-08-08213217212216102,0002,160
2012-08-0721121321121254,0002,120
2012-08-0621621621021262,0002,120
2012-08-03216216210212124,0002,120
2012-08-02224225218220111,0002,200
2012-08-01221227220223136,0002,230
2012-07-31221223219223103,0002,230
2012-07-3021622121622099,0002,200
2012-07-27218222216218132,0002,180
2012-07-26216217212217107,0002,170
2012-07-25212216211213106,0002,130
2012-07-24210217209215100,0002,150
2012-07-23215216210210124,0002,100
2012-07-20228228219219174,0002,190
2012-07-19230232226229130,0002,290
2012-07-18236238224227218,0002,270
2012-07-17235241233237197,0002,370
2012-07-13229238228237145,0002,370
2012-07-12240243230231248,0002,310
2012-07-11236243235243320,0002,430
2012-07-1023823823423699,0002,360
2012-07-09235240234234154,0002,340
2012-07-06243243235235331,0002,350
2012-07-05243249239240458,0002,400
2012-07-04247248242242261,0002,420
2012-07-03250255246246341,0002,460
2012-07-02255258251252413,0002,520
2012-06-29252259248252645,0002,520
2012-06-28259259251254211,0002,540
2012-06-27260262252256527,0002,560
2012-06-26248260243260895,0002,600
2012-06-25248252245250821,0002,500
2012-06-22234244232239328,0002,390
2012-06-21239243236239646,0002,390
2012-06-202242462242432,010,0002,430
2012-06-19217225216218284,0002,180
2012-06-18214219214218130,0002,180
2012-06-15214215211213114,0002,130
2012-06-14211216210214132,0002,140
2012-06-13218219212213109,0002,130
2012-06-12215218212217125,0002,170
2012-06-11220221216218112,0002,180
2012-06-08221221212216136,0002,160
2012-06-07220223215217218,0002,170
2012-06-06213217208214416,0002,140
2012-06-05205210205208180,0002,080
2012-06-04208210204205194,0002,050
2012-06-01226228216216201,0002,160
2012-05-31230234225228240,0002,280
2012-05-30235239231237248,0002,370
2012-05-29230234228233114,0002,330
2012-05-28224238224229290,0002,290
2012-05-2522722922222695,0002,260
2012-05-24223230223230106,0002,300
2012-05-23238238225225219,0002,250
2012-05-22228241227237278,0002,370
2012-05-21220226220224100,0002,240
2012-05-18222224218220190,0002,200
2012-05-17219227219227116,0002,270
2012-05-16222227219219249,0002,190
2012-05-15223230218225358,0002,250
2012-05-14240248232233188,0002,330
2012-05-11250253240240223,0002,400
2012-05-10246252244248178,0002,480
2012-05-09259261248248453,0002,480
2012-05-08264266257262451,0002,620
2012-05-07258265257262572,0002,620
2012-05-02261262256256111,0002,560
2012-05-01263270257257391,0002,570
2012-04-27266268259262317,0002,620
2012-04-26265273264268718,0002,680
2012-04-25261265257257443,0002,570
2012-04-24269271262264520,0002,640
2012-04-232622752602721,828,0002,720
2012-04-20246246241246143,0002,460
2012-04-19249250245246116,0002,460
2012-04-18252252249249142,0002,490
2012-04-17248249247248111,0002,480
2012-04-16249250247248151,0002,480
2012-04-13246251246247204,0002,470
2012-04-12248248242246160,0002,460
2012-04-11245245237239241,0002,390
2012-04-10251254247248281,0002,480
2012-04-09249253249251236,0002,510
2012-04-06254255249249424,0002,490
2012-04-05250260250257444,0002,570
2012-04-04265268256257439,0002,570
2012-04-03273275267267387,0002,670
2012-04-02270280270277819,0002,770
2012-03-302892922712721,679,0002,720
2012-03-292722892702882,747,0002,880
2012-03-282592732562731,319,0002,730
2012-03-27260263257259695,0002,590
2012-03-26250263249256808,0002,560
2012-03-23248248245245165,0002,450
2012-03-2225025024825092,0002,500
2012-03-21256256249250292,0002,500
2012-03-19251254251252164,0002,520
2012-03-16252252249252123,0002,520
2012-03-15258258248251401,0002,510
2012-03-14260265257257508,0002,570
2012-03-13255263254260460,0002,600
2012-03-12258259252256347,0002,560
2012-03-09257258254256280,0002,560
2012-03-08257257253253210,0002,530
2012-03-07245259245254711,0002,540
2012-03-06244251244248294,0002,480
2012-03-05250250245245141,0002,450
2012-03-02249250247250117,0002,500
2012-03-01260261247247395,0002,470
2012-02-29266269253256788,0002,560
2012-02-282512652482631,108,0002,630
2012-02-272492692462541,189,0002,540
2012-02-24250250247247176,0002,470
2012-02-23244251244251248,0002,510
2012-02-22243248242247324,0002,470
2012-02-21235245234242316,0002,420
2012-02-20240241235236240,0002,360
2012-02-17245247240241193,0002,410
2012-02-16248250241243271,0002,430
2012-02-15247250245249226,0002,490
2012-02-14243247243247145,0002,470
2012-02-13245247242243194,0002,430
2012-02-10248252246246222,0002,460
2012-02-09253254247247155,0002,470
2012-02-08245251244251228,0002,510
2012-02-07251251242244246,0002,440
2012-02-06253253247250175,0002,500
2012-02-03253254249250151,0002,500
2012-02-02254257249250208,0002,500
2012-02-01248256248253321,0002,530
2012-01-31250252247249190,0002,490
2012-01-30250250242247193,0002,470
2012-01-27250253248250271,0002,500
2012-01-26256264252253677,0002,530
2012-01-25252256247253321,0002,530
2012-01-242652702542541,291,0002,540
2012-01-232342722322552,241,0002,550
2012-01-20235236227230290,0002,300
2012-01-19236241234234255,0002,340
2012-01-18243245231235591,0002,350
2012-01-17230239227237480,0002,370
2012-01-16228230226226176,0002,260
2012-01-13231232226232271,0002,320
2012-01-12217232216227825,0002,270
2012-01-11223225217219201,0002,190
2012-01-10219223215223267,0002,230
2012-01-06218224216217276,0002,170
2012-01-05215220211219304,0002,190
2012-01-04214216213215146,0002,150

分割・併合履歴 ： [2016-09-28]1株→0.1株