1972 三晃金属工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 265 | 265 | 262 | 265 | 68,000 | 2,650 |
| 2015-12-29 | 266 | 267 | 264 | 265 | 84,000 | 2,650 |
| 2015-12-28 | 263 | 265 | 257 | 264 | 105,000 | 2,640 |
| 2015-12-25 | 260 | 260 | 256 | 257 | 177,000 | 2,570 |
| 2015-12-24 | 265 | 266 | 258 | 258 | 167,000 | 2,580 |
| 2015-12-22 | 266 | 267 | 262 | 263 | 145,000 | 2,630 |
| 2015-12-21 | 265 | 265 | 260 | 263 | 111,000 | 2,630 |
| 2015-12-18 | 265 | 267 | 263 | 263 | 89,000 | 2,630 |
| 2015-12-17 | 270 | 270 | 266 | 267 | 117,000 | 2,670 |
| 2015-12-16 | 269 | 270 | 265 | 267 | 70,000 | 2,670 |
| 2015-12-15 | 271 | 271 | 263 | 263 | 109,000 | 2,630 |
| 2015-12-14 | 263 | 269 | 261 | 268 | 143,000 | 2,680 |
| 2015-12-11 | 261 | 266 | 261 | 265 | 110,000 | 2,650 |
| 2015-12-10 | 268 | 268 | 260 | 260 | 182,000 | 2,600 |
| 2015-12-09 | 270 | 270 | 265 | 268 | 175,000 | 2,680 |
| 2015-12-08 | 273 | 275 | 270 | 271 | 108,000 | 2,710 |
| 2015-12-07 | 278 | 278 | 273 | 273 | 90,000 | 2,730 |
| 2015-12-04 | 275 | 275 | 272 | 274 | 172,000 | 2,740 |
| 2015-12-03 | 278 | 278 | 275 | 277 | 102,000 | 2,770 |
| 2015-12-02 | 277 | 278 | 275 | 277 | 140,000 | 2,770 |
| 2015-12-01 | 277 | 278 | 276 | 276 | 96,000 | 2,760 |
| 2015-11-30 | 276 | 282 | 275 | 278 | 115,000 | 2,780 |
| 2015-11-27 | 285 | 286 | 278 | 279 | 179,000 | 2,790 |
| 2015-11-26 | 290 | 291 | 284 | 284 | 184,000 | 2,840 |
| 2015-11-25 | 292 | 292 | 288 | 291 | 48,000 | 2,910 |
| 2015-11-24 | 293 | 293 | 291 | 292 | 65,000 | 2,920 |
| 2015-11-20 | 288 | 293 | 287 | 292 | 52,000 | 2,920 |
| 2015-11-19 | 291 | 291 | 286 | 291 | 112,000 | 2,910 |
| 2015-11-18 | 299 | 300 | 287 | 288 | 282,000 | 2,880 |
| 2015-11-17 | 299 | 302 | 295 | 299 | 188,000 | 2,990 |
| 2015-11-16 | 294 | 297 | 290 | 295 | 165,000 | 2,950 |
| 2015-11-13 | 298 | 302 | 295 | 297 | 261,000 | 2,970 |
| 2015-11-12 | 297 | 301 | 291 | 299 | 395,000 | 2,990 |
| 2015-11-11 | 291 | 297 | 290 | 296 | 360,000 | 2,960 |
| 2015-11-10 | 288 | 291 | 287 | 289 | 139,000 | 2,890 |
| 2015-11-09 | 290 | 293 | 288 | 290 | 272,000 | 2,900 |
| 2015-11-06 | 285 | 290 | 279 | 289 | 296,000 | 2,890 |
| 2015-11-05 | 270 | 290 | 270 | 289 | 387,000 | 2,890 |
| 2015-11-04 | 275 | 277 | 271 | 273 | 273,000 | 2,730 |
| 2015-11-02 | 271 | 275 | 262 | 273 | 390,000 | 2,730 |
| 2015-10-30 | 279 | 281 | 269 | 271 | 290,000 | 2,710 |
| 2015-10-29 | 278 | 279 | 273 | 277 | 234,000 | 2,770 |
| 2015-10-28 | 275 | 281 | 273 | 277 | 217,000 | 2,770 |
| 2015-10-27 | 277 | 279 | 271 | 271 | 337,000 | 2,710 |
| 2015-10-26 | 286 | 288 | 274 | 277 | 699,000 | 2,770 |
| 2015-10-23 | 288 | 293 | 283 | 289 | 388,000 | 2,890 |
| 2015-10-22 | 293 | 293 | 283 | 287 | 266,000 | 2,870 |
| 2015-10-21 | 284 | 292 | 283 | 291 | 572,000 | 2,910 |
| 2015-10-20 | 282 | 286 | 275 | 286 | 568,000 | 2,860 |
| 2015-10-19 | 279 | 284 | 276 | 281 | 575,000 | 2,810 |
| 2015-10-16 | 275 | 279 | 272 | 277 | 680,000 | 2,770 |
| 2015-10-15 | 264 | 273 | 263 | 271 | 503,000 | 2,710 |
| 2015-10-14 | 267 | 268 | 257 | 265 | 405,000 | 2,650 |
| 2015-10-13 | 269 | 270 | 266 | 267 | 209,000 | 2,670 |
| 2015-10-09 | 266 | 270 | 263 | 269 | 536,000 | 2,690 |
| 2015-10-08 | 265 | 268 | 261 | 266 | 542,000 | 2,660 |
| 2015-10-07 | 257 | 263 | 254 | 263 | 501,000 | 2,630 |
| 2015-10-06 | 258 | 258 | 255 | 257 | 321,000 | 2,570 |
| 2015-10-05 | 259 | 259 | 255 | 257 | 272,000 | 2,570 |
| 2015-10-02 | 250 | 257 | 249 | 255 | 507,000 | 2,550 |
| 2015-10-01 | 252 | 254 | 248 | 251 | 767,000 | 2,510 |
| 2015-09-30 | 261 | 270 | 251 | 254 | 2,930,000 | 2,540 |
| 2015-09-29 | 242 | 255 | 236 | 254 | 1,861,000 | 2,540 |
| 2015-09-28 | 262 | 268 | 248 | 248 | 5,386,000 | 2,480 |
| 2015-09-25 | 207 | 207 | 204 | 206 | 113,000 | 2,060 |
| 2015-09-24 | 205 | 207 | 204 | 204 | 127,000 | 2,040 |
| 2015-09-18 | 212 | 212 | 207 | 208 | 148,000 | 2,080 |
| 2015-09-17 | 210 | 212 | 209 | 212 | 27,000 | 2,120 |
| 2015-09-16 | 210 | 210 | 207 | 209 | 56,000 | 2,090 |
| 2015-09-15 | 210 | 212 | 208 | 208 | 38,000 | 2,080 |
| 2015-09-14 | 214 | 215 | 210 | 210 | 25,000 | 2,100 |
| 2015-09-11 | 213 | 214 | 212 | 213 | 54,000 | 2,130 |
| 2015-09-10 | 210 | 211 | 206 | 211 | 93,000 | 2,110 |
| 2015-09-09 | 208 | 213 | 206 | 213 | 104,000 | 2,130 |
| 2015-09-08 | 202 | 208 | 202 | 203 | 50,000 | 2,030 |
| 2015-09-07 | 207 | 208 | 199 | 206 | 75,000 | 2,060 |
| 2015-09-04 | 213 | 213 | 206 | 208 | 80,000 | 2,080 |
| 2015-09-03 | 215 | 217 | 213 | 213 | 110,000 | 2,130 |
| 2015-09-02 | 215 | 221 | 213 | 214 | 48,000 | 2,140 |
| 2015-09-01 | 224 | 224 | 218 | 218 | 45,000 | 2,180 |
| 2015-08-31 | 223 | 224 | 220 | 224 | 60,000 | 2,240 |
| 2015-08-28 | 219 | 223 | 219 | 221 | 50,000 | 2,210 |
| 2015-08-27 | 216 | 217 | 213 | 216 | 63,000 | 2,160 |
| 2015-08-26 | 210 | 214 | 206 | 214 | 85,000 | 2,140 |
| 2015-08-25 | 210 | 215 | 192 | 205 | 141,000 | 2,050 |
| 2015-08-24 | 224 | 225 | 212 | 212 | 194,000 | 2,120 |
| 2015-08-21 | 235 | 235 | 230 | 230 | 90,000 | 2,300 |
| 2015-08-20 | 240 | 242 | 237 | 238 | 45,000 | 2,380 |
| 2015-08-19 | 244 | 244 | 240 | 240 | 48,000 | 2,400 |
| 2015-08-18 | 241 | 245 | 241 | 245 | 54,000 | 2,450 |
| 2015-08-17 | 239 | 242 | 239 | 241 | 41,000 | 2,410 |
| 2015-08-14 | 238 | 243 | 238 | 240 | 36,000 | 2,400 |
| 2015-08-13 | 238 | 239 | 238 | 239 | 54,000 | 2,390 |
| 2015-08-12 | 241 | 242 | 238 | 238 | 77,000 | 2,380 |
| 2015-08-11 | 247 | 247 | 242 | 243 | 54,000 | 2,430 |
| 2015-08-10 | 240 | 248 | 239 | 244 | 161,000 | 2,440 |
| 2015-08-07 | 233 | 238 | 232 | 238 | 110,000 | 2,380 |
| 2015-08-06 | 235 | 237 | 233 | 235 | 65,000 | 2,350 |
| 2015-08-05 | 231 | 233 | 231 | 233 | 25,000 | 2,330 |
| 2015-08-04 | 233 | 233 | 232 | 233 | 25,000 | 2,330 |
| 2015-08-03 | 231 | 233 | 230 | 233 | 27,000 | 2,330 |
| 2015-07-31 | 230 | 230 | 228 | 230 | 29,000 | 2,300 |
| 2015-07-30 | 230 | 231 | 228 | 230 | 117,000 | 2,300 |
| 2015-07-29 | 233 | 233 | 230 | 231 | 37,000 | 2,310 |
| 2015-07-28 | 232 | 234 | 232 | 232 | 35,000 | 2,320 |
| 2015-07-27 | 235 | 236 | 233 | 233 | 37,000 | 2,330 |
| 2015-07-24 | 240 | 240 | 236 | 236 | 65,000 | 2,360 |
| 2015-07-23 | 236 | 239 | 236 | 239 | 21,000 | 2,390 |
| 2015-07-22 | 238 | 238 | 236 | 236 | 17,000 | 2,360 |
| 2015-07-21 | 239 | 239 | 237 | 239 | 34,000 | 2,390 |
| 2015-07-17 | 238 | 238 | 237 | 237 | 24,000 | 2,370 |
| 2015-07-16 | 237 | 238 | 237 | 238 | 29,000 | 2,380 |
| 2015-07-15 | 235 | 239 | 235 | 239 | 35,000 | 2,390 |
| 2015-07-14 | 234 | 238 | 234 | 236 | 46,000 | 2,360 |
| 2015-07-13 | 232 | 234 | 230 | 233 | 42,000 | 2,330 |
| 2015-07-10 | 235 | 235 | 225 | 226 | 100,000 | 2,260 |
| 2015-07-09 | 233 | 233 | 221 | 231 | 144,000 | 2,310 |
| 2015-07-08 | 240 | 241 | 233 | 233 | 139,000 | 2,330 |
| 2015-07-07 | 241 | 242 | 240 | 240 | 128,000 | 2,400 |
| 2015-07-06 | 244 | 244 | 241 | 241 | 34,000 | 2,410 |
| 2015-07-03 | 246 | 246 | 243 | 244 | 19,000 | 2,440 |
| 2015-07-02 | 247 | 247 | 244 | 245 | 26,000 | 2,450 |
| 2015-07-01 | 246 | 247 | 243 | 246 | 41,000 | 2,460 |
| 2015-06-30 | 243 | 247 | 242 | 244 | 118,000 | 2,440 |
| 2015-06-29 | 243 | 244 | 241 | 243 | 124,000 | 2,430 |
| 2015-06-26 | 244 | 245 | 243 | 245 | 44,000 | 2,450 |
| 2015-06-25 | 247 | 247 | 246 | 246 | 40,000 | 2,460 |
| 2015-06-24 | 246 | 247 | 245 | 246 | 38,000 | 2,460 |
| 2015-06-23 | 246 | 246 | 244 | 246 | 60,000 | 2,460 |
| 2015-06-22 | 245 | 246 | 242 | 244 | 104,000 | 2,440 |
| 2015-06-19 | 246 | 247 | 245 | 245 | 56,000 | 2,450 |
| 2015-06-18 | 247 | 248 | 246 | 246 | 54,000 | 2,460 |
| 2015-06-17 | 248 | 248 | 247 | 247 | 37,000 | 2,470 |
| 2015-06-16 | 249 | 249 | 247 | 247 | 46,000 | 2,470 |
| 2015-06-15 | 249 | 249 | 247 | 249 | 68,000 | 2,490 |
| 2015-06-12 | 248 | 250 | 247 | 249 | 95,000 | 2,490 |
| 2015-06-11 | 247 | 250 | 247 | 248 | 43,000 | 2,480 |
| 2015-06-10 | 247 | 249 | 247 | 247 | 78,000 | 2,470 |
| 2015-06-09 | 250 | 250 | 247 | 247 | 106,000 | 2,470 |
| 2015-06-08 | 251 | 252 | 249 | 250 | 149,000 | 2,500 |
| 2015-06-05 | 253 | 253 | 250 | 252 | 141,000 | 2,520 |
| 2015-06-04 | 253 | 255 | 253 | 253 | 144,000 | 2,530 |
| 2015-06-03 | 256 | 256 | 254 | 254 | 99,000 | 2,540 |
| 2015-06-02 | 255 | 257 | 255 | 256 | 67,000 | 2,560 |
| 2015-06-01 | 255 | 256 | 254 | 255 | 120,000 | 2,550 |
| 2015-05-29 | 254 | 254 | 253 | 254 | 27,000 | 2,540 |
| 2015-05-28 | 252 | 254 | 252 | 254 | 54,000 | 2,540 |
| 2015-05-27 | 255 | 255 | 252 | 253 | 109,000 | 2,530 |
| 2015-05-26 | 253 | 254 | 253 | 254 | 23,000 | 2,540 |
| 2015-05-25 | 255 | 255 | 253 | 254 | 39,000 | 2,540 |
| 2015-05-22 | 255 | 255 | 253 | 253 | 66,000 | 2,530 |
| 2015-05-21 | 254 | 255 | 254 | 255 | 33,000 | 2,550 |
| 2015-05-20 | 255 | 255 | 253 | 254 | 66,000 | 2,540 |
| 2015-05-19 | 254 | 255 | 253 | 255 | 74,000 | 2,550 |
| 2015-05-18 | 252 | 254 | 252 | 254 | 38,000 | 2,540 |
| 2015-05-15 | 253 | 254 | 252 | 254 | 60,000 | 2,540 |
| 2015-05-14 | 253 | 254 | 252 | 252 | 87,000 | 2,520 |
| 2015-05-13 | 252 | 254 | 251 | 252 | 50,000 | 2,520 |
| 2015-05-12 | 252 | 253 | 252 | 252 | 57,000 | 2,520 |
| 2015-05-11 | 255 | 255 | 252 | 252 | 75,000 | 2,520 |
| 2015-05-08 | 251 | 252 | 248 | 252 | 132,000 | 2,520 |
| 2015-05-07 | 251 | 254 | 249 | 251 | 152,000 | 2,510 |
| 2015-05-01 | 251 | 254 | 250 | 251 | 220,000 | 2,510 |
| 2015-04-30 | 248 | 252 | 248 | 248 | 425,000 | 2,480 |
| 2015-04-28 | 259 | 259 | 249 | 249 | 854,000 | 2,490 |
| 2015-04-27 | 276 | 286 | 253 | 258 | 879,000 | 2,580 |
| 2015-04-24 | 278 | 278 | 273 | 276 | 90,000 | 2,760 |
| 2015-04-23 | 277 | 278 | 275 | 275 | 72,000 | 2,750 |
| 2015-04-22 | 273 | 277 | 273 | 277 | 93,000 | 2,770 |
| 2015-04-21 | 272 | 274 | 272 | 273 | 35,000 | 2,730 |
| 2015-04-20 | 274 | 275 | 272 | 272 | 78,000 | 2,720 |
| 2015-04-17 | 277 | 277 | 274 | 274 | 68,000 | 2,740 |
| 2015-04-16 | 275 | 276 | 274 | 276 | 49,000 | 2,760 |
| 2015-04-15 | 275 | 276 | 273 | 276 | 95,000 | 2,760 |
| 2015-04-14 | 271 | 276 | 271 | 272 | 140,000 | 2,720 |
| 2015-04-13 | 273 | 274 | 270 | 270 | 100,000 | 2,700 |
| 2015-04-10 | 274 | 274 | 272 | 272 | 82,000 | 2,720 |
| 2015-04-09 | 273 | 273 | 270 | 270 | 115,000 | 2,700 |
| 2015-04-08 | 274 | 275 | 272 | 273 | 97,000 | 2,730 |
| 2015-04-07 | 272 | 275 | 270 | 272 | 131,000 | 2,720 |
| 2015-04-06 | 275 | 275 | 271 | 272 | 79,000 | 2,720 |
| 2015-04-03 | 276 | 276 | 272 | 274 | 99,000 | 2,740 |
| 2015-04-02 | 276 | 278 | 274 | 274 | 108,000 | 2,740 |
| 2015-04-01 | 273 | 278 | 273 | 275 | 204,000 | 2,750 |
| 2015-03-31 | 281 | 281 | 274 | 275 | 252,000 | 2,750 |
| 2015-03-30 | 281 | 287 | 275 | 277 | 687,000 | 2,770 |
| 2015-03-27 | 265 | 296 | 262 | 280 | 1,038,000 | 2,800 |
| 2015-03-26 | 269 | 270 | 268 | 269 | 44,000 | 2,690 |
| 2015-03-25 | 269 | 272 | 267 | 270 | 85,000 | 2,700 |
| 2015-03-24 | 269 | 270 | 267 | 269 | 80,000 | 2,690 |
| 2015-03-23 | 269 | 271 | 268 | 269 | 49,000 | 2,690 |
| 2015-03-20 | 267 | 269 | 266 | 269 | 59,000 | 2,690 |
| 2015-03-19 | 270 | 270 | 266 | 267 | 62,000 | 2,670 |
| 2015-03-18 | 268 | 269 | 267 | 269 | 61,000 | 2,690 |
| 2015-03-17 | 266 | 267 | 265 | 267 | 97,000 | 2,670 |
| 2015-03-16 | 263 | 266 | 263 | 264 | 85,000 | 2,640 |
| 2015-03-13 | 262 | 265 | 261 | 263 | 95,000 | 2,630 |
| 2015-03-12 | 262 | 264 | 260 | 262 | 74,000 | 2,620 |
| 2015-03-11 | 262 | 263 | 261 | 262 | 50,000 | 2,620 |
| 2015-03-10 | 264 | 266 | 261 | 263 | 92,000 | 2,630 |
| 2015-03-09 | 266 | 268 | 264 | 264 | 33,000 | 2,640 |
| 2015-03-06 | 265 | 266 | 264 | 266 | 46,000 | 2,660 |
| 2015-03-05 | 265 | 268 | 265 | 265 | 44,000 | 2,650 |
| 2015-03-04 | 263 | 268 | 262 | 266 | 85,000 | 2,660 |
| 2015-03-03 | 263 | 264 | 262 | 264 | 81,000 | 2,640 |
| 2015-03-02 | 270 | 270 | 264 | 264 | 43,000 | 2,640 |
| 2015-02-27 | 269 | 270 | 264 | 268 | 86,000 | 2,680 |
| 2015-02-26 | 270 | 270 | 266 | 269 | 104,000 | 2,690 |
| 2015-02-25 | 267 | 275 | 266 | 270 | 448,000 | 2,700 |
| 2015-02-24 | 262 | 266 | 260 | 266 | 169,000 | 2,660 |
| 2015-02-23 | 261 | 263 | 259 | 260 | 58,000 | 2,600 |
| 2015-02-20 | 263 | 263 | 260 | 261 | 67,000 | 2,610 |
| 2015-02-19 | 261 | 263 | 260 | 262 | 67,000 | 2,620 |
| 2015-02-18 | 263 | 263 | 260 | 262 | 92,000 | 2,620 |
| 2015-02-17 | 263 | 263 | 261 | 262 | 31,000 | 2,620 |
| 2015-02-16 | 261 | 263 | 259 | 260 | 66,000 | 2,600 |
| 2015-02-13 | 261 | 262 | 259 | 261 | 72,000 | 2,610 |
| 2015-02-12 | 261 | 263 | 260 | 262 | 133,000 | 2,620 |
| 2015-02-10 | 254 | 262 | 254 | 261 | 121,000 | 2,610 |
| 2015-02-09 | 257 | 258 | 255 | 257 | 41,000 | 2,570 |
| 2015-02-06 | 259 | 260 | 255 | 257 | 83,000 | 2,570 |
| 2015-02-05 | 256 | 257 | 255 | 257 | 46,000 | 2,570 |
| 2015-02-04 | 255 | 258 | 255 | 258 | 58,000 | 2,580 |
| 2015-02-03 | 259 | 259 | 254 | 256 | 218,000 | 2,560 |
| 2015-02-02 | 262 | 264 | 256 | 259 | 392,000 | 2,590 |
| 2015-01-30 | 240 | 258 | 240 | 258 | 415,000 | 2,580 |
| 2015-01-29 | 242 | 242 | 239 | 239 | 30,000 | 2,390 |
| 2015-01-28 | 239 | 242 | 238 | 242 | 74,000 | 2,420 |
| 2015-01-27 | 240 | 242 | 238 | 242 | 59,000 | 2,420 |
| 2015-01-26 | 240 | 241 | 239 | 240 | 27,000 | 2,400 |
| 2015-01-23 | 240 | 240 | 238 | 239 | 31,000 | 2,390 |
| 2015-01-22 | 240 | 240 | 238 | 239 | 34,000 | 2,390 |
| 2015-01-21 | 239 | 240 | 239 | 239 | 32,000 | 2,390 |
| 2015-01-20 | 237 | 243 | 237 | 240 | 84,000 | 2,400 |
| 2015-01-19 | 239 | 240 | 237 | 237 | 33,000 | 2,370 |
| 2015-01-16 | 241 | 242 | 238 | 239 | 56,000 | 2,390 |
| 2015-01-15 | 240 | 240 | 238 | 240 | 35,000 | 2,400 |
| 2015-01-14 | 242 | 243 | 240 | 240 | 37,000 | 2,400 |
| 2015-01-13 | 248 | 248 | 242 | 242 | 48,000 | 2,420 |
| 2015-01-09 | 250 | 251 | 247 | 248 | 55,000 | 2,480 |
| 2015-01-08 | 247 | 248 | 247 | 247 | 23,000 | 2,470 |
| 2015-01-07 | 248 | 249 | 246 | 247 | 38,000 | 2,470 |
| 2015-01-06 | 252 | 252 | 247 | 248 | 84,000 | 2,480 |
| 2015-01-05 | 256 | 256 | 252 | 254 | 81,000 | 2,540 |
分割・併合履歴 ： [2016-09-28]1株→0.1株