1. HOME >
  2. 株価時系列 >
  3. 1972 >
  4. 2013年

1972 三晃金属工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30253262252261190,0002,610
2013-12-27251253249251102,0002,510
2013-12-2624324824324764,0002,470
2013-12-2524224424124193,0002,410
2013-12-24242246241242100,0002,420
2013-12-2024524724324777,0002,470
2013-12-19244250244249118,0002,490
2013-12-1824224424124390,0002,430
2013-12-1724824824224358,0002,430
2013-12-1624925024424555,0002,450
2013-12-13251252249250120,0002,500
2013-12-1225425425125231,0002,520
2013-12-1125325725325462,0002,540
2013-12-1025926025325672,0002,560
2013-12-0925825925225987,0002,590
2013-12-0625625725525557,0002,550
2013-12-05260262256256104,0002,560
2013-12-0426526526126261,0002,620
2013-12-0326526726326682,0002,660
2013-12-0226526626426564,0002,650
2013-11-29264265263265103,0002,650
2013-11-2826627026526556,0002,650
2013-11-2726626826526666,0002,660
2013-11-2626727126626981,0002,690
2013-11-2526826926726988,0002,690
2013-11-2227027026726884,0002,680
2013-11-2127027026827099,0002,700
2013-11-2027527527127168,0002,710
2013-11-19266284265274280,0002,740
2013-11-18269269265267113,0002,670
2013-11-15269270267270105,0002,700
2013-11-1427027026626981,0002,690
2013-11-13267268254267270,0002,670
2013-11-1226727126726794,0002,670
2013-11-11276276269269126,0002,690
2013-11-08273279272273218,0002,730
2013-11-07275290271276743,0002,760
2013-11-0627527627227596,0002,750
2013-11-05273276272275114,0002,750
2013-11-01273276270276118,0002,760
2013-10-3127527827427594,0002,750
2013-10-30278280275277225,0002,770
2013-10-29275278273278230,0002,780
2013-10-28269273267273165,0002,730
2013-10-25269281266267471,0002,670
2013-10-2426727326527375,0002,730
2013-10-2327427426826884,0002,680
2013-10-2227427427127350,0002,730
2013-10-21272274269273104,0002,730
2013-10-1827227226727093,0002,700
2013-10-17268273268271105,0002,710
2013-10-1626926926426791,0002,670
2013-10-1527027126526977,0002,690
2013-10-11269272268270101,0002,700
2013-10-1026426926426855,0002,680
2013-10-09259269257267135,0002,670
2013-10-08254265253265180,0002,650
2013-10-07265267255259174,0002,590
2013-10-04273273265268129,0002,680
2013-10-03270277270274162,0002,740
2013-10-02281282272273367,0002,730
2013-10-012872992772791,624,0002,790
2013-09-302792882752861,769,0002,860
2013-09-272632882612721,666,0002,720
2013-09-26257265256263158,0002,630
2013-09-25262278256260869,0002,600
2013-09-2426026226026080,0002,600
2013-09-20260261259261102,0002,610
2013-09-19259260256260101,0002,600
2013-09-18260261256257139,0002,570
2013-09-17262264260261285,0002,610
2013-09-13255262252258327,0002,580
2013-09-12256257250256182,0002,560
2013-09-11268268258258386,0002,580
2013-09-10262265255264633,0002,640
2013-09-092702702502601,157,0002,600
2013-09-0623623823323899,0002,380
2013-09-0523823823523654,0002,360
2013-09-04237240236238142,0002,380
2013-09-03233236232236109,0002,360
2013-09-0223123222723044,0002,300
2013-08-30230230223229107,0002,290
2013-08-2923023122823034,0002,300
2013-08-2823023222623075,0002,300
2013-08-2723323523223429,0002,340
2013-08-2623323923123359,0002,330
2013-08-2323323423023354,0002,330
2013-08-2223423422723383,0002,330
2013-08-2123923923223366,0002,330
2013-08-20238239235239106,0002,390
2013-08-19238242237241126,0002,410
2013-08-1623323823023760,0002,370
2013-08-1523023623023337,0002,330
2013-08-1423323723023757,0002,370
2013-08-1322723322723342,0002,330
2013-08-1223123122822820,0002,280
2013-08-0923323322523182,0002,310
2013-08-0823123623123340,0002,330
2013-08-0723723723223392,0002,330
2013-08-0623723823023770,0002,370
2013-08-0523023823023782,0002,370
2013-08-02226234226232103,0002,320
2013-08-0122322522022556,0002,250
2013-07-3122422422022076,0002,200
2013-07-30220225220224143,0002,240
2013-07-29232232221221156,0002,210
2013-07-26235237227229232,0002,290
2013-07-2523723723423571,0002,350
2013-07-2423723723623774,0002,370
2013-07-2323823923623880,0002,380
2013-07-2223924023723863,0002,380
2013-07-1924124123523589,0002,350
2013-07-1824024223924068,0002,400
2013-07-17239241238240103,0002,400
2013-07-16245246239240161,0002,400
2013-07-1224724724324690,0002,460
2013-07-11239249239247265,0002,470
2013-07-10239244239240130,0002,400
2013-07-09250250242243207,0002,430
2013-07-08247248243243201,0002,430
2013-07-05241247240245308,0002,450
2013-07-04245247237239227,0002,390
2013-07-03239246237244359,0002,440
2013-07-02237242235239481,0002,390
2013-07-01226231222229183,0002,290
2013-06-28218227216227238,0002,270
2013-06-27215217209216138,0002,160
2013-06-26219220212213149,0002,130
2013-06-25221222216219126,0002,190
2013-06-24225225221221118,0002,210
2013-06-21224225221223159,0002,230
2013-06-20225227224225198,0002,250
2013-06-19229231224225165,0002,250
2013-06-18227229225226163,0002,260
2013-06-17222228221227248,0002,270
2013-06-14227228222222184,0002,220
2013-06-13228229222223321,0002,230
2013-06-12225237221233197,0002,330
2013-06-11230235227228156,0002,280
2013-06-10227236227232215,0002,320
2013-06-07227228213220557,0002,200
2013-06-06242249228231417,0002,310
2013-06-052412602382481,006,0002,480
2013-06-04235241226241498,0002,410
2013-06-03238243234236423,0002,360
2013-05-31239243238238245,0002,380
2013-05-30245245238239448,0002,390
2013-05-29244252240250810,0002,500
2013-05-28237244234241506,0002,410
2013-05-27249249240240655,0002,400
2013-05-24255262243249894,0002,490
2013-05-232752792512511,517,0002,510
2013-05-222792942702744,681,0002,740
2013-05-212953192803199,101,0003,190
2013-05-20232242232239813,0002,390
2013-05-17227231225231189,0002,310
2013-05-16233234218227412,0002,270
2013-05-15245248232233763,0002,330
2013-05-14236241235240302,0002,400
2013-05-13233236233236181,0002,360
2013-05-10233235231233148,0002,330
2013-05-09234235231232159,0002,320
2013-05-08236238234234231,0002,340
2013-05-07233238232236340,0002,360
2013-05-0223223223023268,0002,320
2013-05-01233234231232104,0002,320
2013-04-30230232230230137,0002,300
2013-04-26238238226227428,0002,270
2013-04-25238239233238206,0002,380
2013-04-24234239234237206,0002,370
2013-04-23234234231233107,0002,330
2013-04-22225231224231220,0002,310
2013-04-1922422422222398,0002,230
2013-04-18223227222222159,0002,220
2013-04-1722422422222378,0002,230
2013-04-16223223220222130,0002,220
2013-04-15227228223224125,0002,240
2013-04-12229230226228110,0002,280
2013-04-11230236226229365,0002,290
2013-04-10223227223225134,0002,250
2013-04-09226227222223189,0002,230
2013-04-08224225220225186,0002,250
2013-04-05226229219222127,0002,220
2013-04-0421922221722267,0002,220
2013-04-03219221219219101,0002,190
2013-04-02220222212219174,0002,190
2013-04-01232233223223216,0002,230
2013-03-29227239225230557,0002,300
2013-03-2822822822422767,0002,270
2013-03-27224228223228117,0002,280
2013-03-26232232228228127,0002,280
2013-03-2523423723123186,0002,310
2013-03-22237237231233112,0002,330
2013-03-21235236233234103,0002,340
2013-03-1923323423123183,0002,310
2013-03-1823223423123293,0002,320
2013-03-15237237232234148,0002,340
2013-03-14240241235236129,0002,360
2013-03-13236242234238386,0002,380
2013-03-12234237233235204,0002,350
2013-03-11234234231232159,0002,320
2013-03-08231234231232151,0002,320
2013-03-07231234230231172,0002,310
2013-03-06232235232232108,0002,320
2013-03-05234236231231127,0002,310
2013-03-04235238233233200,0002,330
2013-03-01238238233234105,0002,340
2013-02-28234239232238247,0002,380
2013-02-27236236231231109,0002,310
2013-02-2623023322823199,0002,310
2013-02-25235236232234166,0002,340
2013-02-22236236231235157,0002,350
2013-02-21235242234239245,0002,390
2013-02-20229245229239939,0002,390
2013-02-1922522922522884,0002,280
2013-02-18218230218223124,0002,230
2013-02-15225227216217206,0002,170
2013-02-14222226220225159,0002,250
2013-02-13235236223223255,0002,230
2013-02-12239241235235178,0002,350
2013-02-08243243238238115,0002,380
2013-02-07244252241243862,0002,430
2013-02-06237241237237201,0002,370
2013-02-05238240237237117,0002,370
2013-02-04243244239241305,0002,410
2013-02-01252254244245698,0002,450
2013-01-31244245243245158,0002,450
2013-01-30239244239243144,0002,430
2013-01-29237241237238220,0002,380
2013-01-28243243237239172,0002,390
2013-01-25243246241242254,0002,420
2013-01-24235239235238178,0002,380
2013-01-23240241233233223,0002,330
2013-01-22247247239241522,0002,410
2013-01-21247253245251617,0002,510
2013-01-18244250242242595,0002,420
2013-01-172442512362411,180,0002,410
2013-01-162402702292524,324,0002,520
2013-01-15238240236237284,0002,370
2013-01-11245245237239253,0002,390
2013-01-10243248240242565,0002,420
2013-01-09232239231238379,0002,380
2013-01-08235237232234245,0002,340
2013-01-07233238231234476,0002,340
2013-01-04235235231233237,0002,330

分割・併合履歴 ： [2016-09-28]1株→0.1株