1. HOME >
  2. 株価時系列 >
  3. 1972 >
  4. 2014年

1972 三晃金属工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3025325425125349,0002,530
2014-12-29253253250251100,0002,510
2014-12-2624924924624851,0002,480
2014-12-2524924924524562,0002,450
2014-12-24245250242247187,0002,470
2014-12-2224424624424441,0002,440
2014-12-19242246242246100,0002,460
2014-12-1824324424124174,0002,410
2014-12-1724124423824186,0002,410
2014-12-16249249242243144,0002,430
2014-12-1524925024824951,0002,490
2014-12-1224725124725080,0002,500
2014-12-1124924924624872,0002,480
2014-12-1025225324824990,0002,490
2014-12-0925225325225359,0002,530
2014-12-0825525625425571,0002,550
2014-12-05258259252254102,0002,540
2014-12-04257260256257108,0002,570
2014-12-03255257254256120,0002,560
2014-12-0225225625225568,0002,550
2014-12-0125425625325364,0002,530
2014-11-28253256251253118,0002,530
2014-11-2725425525325381,0002,530
2014-11-26257257251253195,0002,530
2014-11-25262262256258113,0002,580
2014-11-2125925925625865,0002,580
2014-11-2026126125825853,0002,580
2014-11-1926226226026160,0002,610
2014-11-1825826225826276,0002,620
2014-11-1726426425725891,0002,580
2014-11-14266266259264114,0002,640
2014-11-1326326325926088,0002,600
2014-11-12266268262262140,0002,620
2014-11-11265266262266171,0002,660
2014-11-10259264257264203,0002,640
2014-11-0726026025625962,0002,590
2014-11-0625826225725896,0002,580
2014-11-05256260254258112,0002,580
2014-11-04256263255257246,0002,570
2014-10-31252259251255170,0002,550
2014-10-30254258252252192,0002,520
2014-10-29255257252256141,0002,560
2014-10-2825425424925464,0002,540
2014-10-27257257248255199,0002,550
2014-10-2426326325725875,0002,580
2014-10-23257262256259155,0002,590
2014-10-22253263252261270,0002,610
2014-10-21248251245250133,0002,500
2014-10-2024525124424975,0002,490
2014-10-17242252242243185,0002,430
2014-10-16242245238241164,0002,410
2014-10-1524124724124588,0002,450
2014-10-14239249234239146,0002,390
2014-10-10240248239246159,0002,460
2014-10-09258258246247169,0002,470
2014-10-08255257252256144,0002,560
2014-10-07261263257258175,0002,580
2014-10-06258265258261147,0002,610
2014-10-03254263252261287,0002,610
2014-10-02252258249254346,0002,540
2014-10-012672802582581,100,0002,580
2014-09-30263280257274967,0002,740
2014-09-292622642582631,052,0002,630
2014-09-262372822362602,447,0002,600
2014-09-2523523823523875,0002,380
2014-09-2423423523423525,0002,350
2014-09-2223623623323486,0002,340
2014-09-1923723723423569,0002,350
2014-09-1823923923523761,0002,370
2014-09-1723523623523656,0002,360
2014-09-1623823823523560,0002,350
2014-09-12239239236238111,0002,380
2014-09-1123523823523773,0002,370
2014-09-1023323723323658,0002,360
2014-09-0923823823423473,0002,340
2014-09-0823423623323647,0002,360
2014-09-0523623623123372,0002,330
2014-09-0423823823523662,0002,360
2014-09-03236239236237110,0002,370
2014-09-02237242235239246,0002,390
2014-09-01232237232237149,0002,370
2014-08-2923223323123267,0002,320
2014-08-2823023222923267,0002,320
2014-08-2722823022823039,0002,300
2014-08-2622823022822946,0002,290
2014-08-2523023022822838,0002,280
2014-08-2223323323023125,0002,310
2014-08-2123123323023364,0002,330
2014-08-2023323323123137,0002,310
2014-08-1923223323023280,0002,320
2014-08-1823223223023049,0002,300
2014-08-1523123323023253,0002,320
2014-08-1422923222823054,0002,300
2014-08-1323023022823060,0002,300
2014-08-1223123122722987,0002,290
2014-08-1122722722222659,0002,260
2014-08-0822022321922258,0002,220
2014-08-0722122322022368,0002,230
2014-08-06227227221221101,0002,210
2014-08-0522923022622775,0002,270
2014-08-0422722922522874,0002,280
2014-08-0123023222923175,0002,310
2014-07-31233234230233147,0002,330
2014-07-30235235232232163,0002,320
2014-07-2923723823523584,0002,350
2014-07-28235238235237161,0002,370
2014-07-25248255231233656,0002,330
2014-07-24239245238245234,0002,450
2014-07-2324024023623657,0002,360
2014-07-22234241234239109,0002,390
2014-07-1823323623223476,0002,340
2014-07-1723423823423698,0002,360
2014-07-16236242232233205,0002,330
2014-07-1523423623323479,0002,340
2014-07-1422923222923260,0002,320
2014-07-1123023022922956,0002,290
2014-07-1023923923023186,0002,310
2014-07-09240241235236127,0002,360
2014-07-08236243235243261,0002,430
2014-07-07232235232233112,0002,330
2014-07-0422923222923283,0002,320
2014-07-0323023122922958,0002,290
2014-07-0223223323023152,0002,310
2014-07-0123223323123156,0002,310
2014-06-3022823322723166,0002,310
2014-06-2722922922622853,0002,280
2014-06-2622722922722941,0002,290
2014-06-2522822922622683,0002,260
2014-06-2423023022822983,0002,290
2014-06-2323123422922975,0002,290
2014-06-2023023122923169,0002,310
2014-06-1923123122923095,0002,300
2014-06-1822923022823037,0002,300
2014-06-1723023122822851,0002,280
2014-06-1623023122822998,0002,290
2014-06-1322923222822990,0002,290
2014-06-1222923122822949,0002,290
2014-06-1123023323023163,0002,310
2014-06-10233237229230149,0002,300
2014-06-0923323423223358,0002,330
2014-06-0623223223023122,0002,310
2014-06-0523123223023155,0002,310
2014-06-04228232227232111,0002,320
2014-06-0322823022823068,0002,300
2014-06-0223023122822959,0002,290
2014-05-3022823022322874,0002,280
2014-05-2922923022622893,0002,280
2014-05-2822622622522533,0002,250
2014-05-2722122622122364,0002,230
2014-05-2621922121922045,0002,200
2014-05-2321621821321634,0002,160
2014-05-2221221621221455,0002,140
2014-05-21213213210212105,0002,120
2014-05-20221221211212136,0002,120
2014-05-1922522522222246,0002,220
2014-05-1622922922122296,0002,220
2014-05-1523123223023077,0002,300
2014-05-1423323523123168,0002,310
2014-05-1323323523223344,0002,330
2014-05-1223323523223341,0002,330
2014-05-0923323623223266,0002,320
2014-05-0823523523323344,0002,330
2014-05-0723323423223297,0002,320
2014-05-0223523523323361,0002,330
2014-05-0123523523223249,0002,320
2014-04-30232235232233141,0002,330
2014-04-28234240228230315,0002,300
2014-04-25251264232238426,0002,380
2014-04-2425525525125139,0002,510
2014-04-2325025425025347,0002,530
2014-04-2225425525125145,0002,510
2014-04-2125625625325431,0002,540
2014-04-1825225425025449,0002,540
2014-04-1725125425125272,0002,520
2014-04-1624725324725364,0002,530
2014-04-1524724924624645,0002,460
2014-04-1425125724724786,0002,470
2014-04-11255255251251133,0002,510
2014-04-1025926125525585,0002,550
2014-04-0925825925425575,0002,550
2014-04-08262263258259101,0002,590
2014-04-0726626626326478,0002,640
2014-04-0426426626326652,0002,660
2014-04-03269272263263110,0002,630
2014-04-02270272269272156,0002,720
2014-04-0126726926626984,0002,690
2014-03-31262270262267147,0002,670
2014-03-28255261255261190,0002,610
2014-03-2725925925125592,0002,550
2014-03-2625826025625896,0002,580
2014-03-2525726025625975,0002,590
2014-03-24259264259259135,0002,590
2014-03-20265267259261150,0002,610
2014-03-1927127126626646,0002,660
2014-03-1827027026626977,0002,690
2014-03-17262268262264170,0002,640
2014-03-14269272264266241,0002,660
2014-03-13280282274275233,0002,750
2014-03-12286286280283228,0002,830
2014-03-11285291284286450,0002,860
2014-03-10283285282285225,0002,850
2014-03-07280285280282462,0002,820
2014-03-06278280276279250,0002,790
2014-03-05277279276276399,0002,760
2014-03-04273276270276317,0002,760
2014-03-03269275264273452,0002,730
2014-02-282632802612701,063,0002,700
2014-02-2726626826426440,0002,640
2014-02-2626626926526865,0002,680
2014-02-2526927226826949,0002,690
2014-02-2426927426726962,0002,690
2014-02-21266273266272148,0002,720
2014-02-2026826826226858,0002,680
2014-02-1927327326726856,0002,680
2014-02-18272273265271106,0002,710
2014-02-17275276270275185,0002,750
2014-02-14270271263268140,0002,680
2014-02-13264272262272250,0002,720
2014-02-1226426826426592,0002,650
2014-02-1026826826226697,0002,660
2014-02-0726426426226385,0002,630
2014-02-06256265255261123,0002,610
2014-02-05253257250253217,0002,530
2014-02-04250259248248366,0002,480
2014-02-03270273262269377,0002,690
2014-01-31256276253268502,0002,680
2014-01-3026026025325585,0002,550
2014-01-2925526425526474,0002,640
2014-01-2825425925425471,0002,540
2014-01-27259260249256251,0002,560
2014-01-2426126426126283,0002,620
2014-01-2326826826326484,0002,640
2014-01-2227227226726864,0002,680
2014-01-2127327327027271,0002,720
2014-01-2027427527127370,0002,730
2014-01-1727427427227370,0002,730
2014-01-16277277270274236,0002,740
2014-01-15269279268278424,0002,780
2014-01-14265268260267164,0002,670
2014-01-10269270266266125,0002,660
2014-01-09260270256268387,0002,680
2014-01-08259261259261179,0002,610
2014-01-07261263257258111,0002,580
2014-01-06257264257261173,0002,610

分割・併合履歴 ： [2016-09-28]1株→0.1株