1. HOME >
  2. 株価時系列 >
  3. 1972 >
  4. 2016年

1972 三晃金属工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,1603,1603,1403,1506,1003,150
2016-12-293,1403,1653,1353,1659,1003,165
2016-12-283,1253,1653,1253,1657,0003,165
2016-12-273,1503,1703,1403,14518,9003,145
2016-12-263,1003,1703,1003,16022,9003,160
2016-12-223,1103,1153,0853,10010,0003,100
2016-12-213,1403,1703,0853,08525,8003,085
2016-12-203,0653,1403,0553,12528,3003,125
2016-12-193,0603,0653,0353,0607,8003,060
2016-12-163,0503,0553,0153,04512,1003,045
2016-12-153,0403,0703,0403,05014,9003,050
2016-12-143,0403,0553,0303,0358,4003,035
2016-12-133,0103,0553,0103,05515,5003,055
2016-12-123,0253,0553,0103,02514,7003,025
2016-12-093,0153,0302,9903,02019,8003,020
2016-12-083,0553,0603,0153,02018,6003,020
2016-12-073,0353,0503,0103,03016,0003,030
2016-12-063,0153,0403,0153,03515,3003,035
2016-12-053,0153,0253,0053,0157,3003,015
2016-12-023,0303,0303,0053,02517,6003,025
2016-12-013,0603,0803,0453,05511,6003,055
2016-11-303,0453,0553,0353,04010,2003,040
2016-11-293,0103,0353,0053,03011,2003,030
2016-11-283,0253,0453,0203,04012,7003,040
2016-11-253,0303,0303,0203,0305,9003,030
2016-11-242,9903,0352,9903,03021,8003,030
2016-11-222,9753,0102,9642,98711,9002,987
2016-11-212,9642,9832,9632,9815,5002,981
2016-11-182,9752,9752,9542,9622,9002,962
2016-11-172,9402,9762,9252,9598,2002,959
2016-11-162,9422,9592,9402,9409,3002,940
2016-11-152,9622,9632,9382,9556,5002,955
2016-11-142,9432,9812,9432,9625,5002,962
2016-11-112,9712,9832,9492,95212,0002,952
2016-11-102,9002,9692,8992,95716,9002,957
2016-11-092,9472,9742,8212,83922,9002,839
2016-11-082,9482,9742,9182,93610,7002,936
2016-11-072,9042,9542,9042,94811,2002,948
2016-11-042,9062,9182,8972,91312,3002,913
2016-11-022,9602,9602,9132,91814,1002,918
2016-11-012,9382,9702,9382,97011,8002,970
2016-10-312,9572,9742,9132,96115,8002,961
2016-10-282,8602,9462,8512,90732,2002,907
2016-10-272,8472,8602,8362,8608,4002,860
2016-10-262,8552,8602,8382,8478,4002,847
2016-10-252,8502,8632,8332,8507,0002,850
2016-10-242,8512,8602,8422,8485,7002,848
2016-10-212,8612,8612,8502,8514,4002,851
2016-10-202,8502,8742,8422,8656,5002,865
2016-10-192,8502,8682,8442,8556,6002,855
2016-10-172,8192,8332,8192,8227,1002,822
2016-10-132,8182,8382,8182,8259,2002,825
2016-10-122,8232,8822,8182,81811,5002,818
2016-10-112,8332,8542,8232,83213,2002,832
2016-10-072,8512,9112,8202,84216,9002,842
2016-10-062,8522,8622,8452,8518,2002,851
2016-10-052,8452,8552,8312,8509,6002,850
2016-10-042,8512,8602,8202,84517,8002,845
2016-10-032,9302,9302,8572,85929,7002,859
2016-09-302,9842,9862,9322,93215,7002,932
2016-09-293,0003,0452,9772,98518,4002,985
2016-09-282,9613,0252,9613,02013,9003,020
2016-09-27296300296300174,0003,000
2016-09-26301303299301114,0003,010
2016-09-23302305302304133,0003,040
2016-09-21294302294301124,0003,010
2016-09-2029329629329552,0002,950
2016-09-16296298294295126,0002,950
2016-09-15297299295296128,0002,960
2016-09-14298302296298202,0002,980
2016-09-13306306300301133,0003,010
2016-09-12296304296301158,0003,010
2016-09-09306308302302286,0003,020
2016-09-08304311304309319,0003,090
2016-09-07300306299304292,0003,040
2016-09-06296301294300282,0003,000
2016-09-05294294291292160,0002,920
2016-09-02288291287290162,0002,900
2016-09-01287288285288148,0002,880
2016-08-31284287281285272,0002,850
2016-08-30286286281282144,0002,820
2016-08-29285287282284203,0002,840
2016-08-26278285277285271,0002,850
2016-08-2527827927727883,0002,780
2016-08-24275280274278182,0002,780
2016-08-23280280274275163,0002,750
2016-08-22281281277278161,0002,780
2016-08-19280281276280127,0002,800
2016-08-18280281276276179,0002,760
2016-08-17278283278282166,0002,820
2016-08-1628128127928094,0002,800
2016-08-15282283280281135,0002,810
2016-08-12286287282284159,0002,840
2016-08-10285287285287121,0002,870
2016-08-09291291285286134,0002,860
2016-08-08289289285289143,0002,890
2016-08-0528828828528538,0002,850
2016-08-04292295286287124,0002,870
2016-08-03288291287287115,0002,870
2016-08-02296296288289127,0002,890
2016-08-01294298288294546,0002,940
2016-07-29288292285292108,0002,920
2016-07-2828528728328772,0002,870
2016-07-27283285282284123,0002,840
2016-07-26290290283283112,0002,830
2016-07-25291291289291117,0002,910
2016-07-2228929028729040,0002,900
2016-07-21291291287289139,0002,890
2016-07-20285290285289116,0002,890
2016-07-1928528628328567,0002,850
2016-07-15286287283283118,0002,830
2016-07-14285287284285133,0002,850
2016-07-13291292286286147,0002,860
2016-07-12291291288290119,0002,900
2016-07-1129029128629081,0002,900
2016-07-08287288283283107,0002,830
2016-07-0728929228929086,0002,900
2016-07-0629129128729188,0002,910
2016-07-0529429428929269,0002,920
2016-07-04287292287291102,0002,910
2016-07-0128628928528785,0002,870
2016-06-30290290284286100,0002,860
2016-06-2928128928128693,0002,860
2016-06-28279285276281148,0002,810
2016-06-2728228528128389,0002,830
2016-06-24300300270279295,0002,790
2016-06-23295299292297140,0002,970
2016-06-22294302291298275,0002,980
2016-06-2128829428829286,0002,920
2016-06-20283294283293238,0002,930
2016-06-17279289279282138,0002,820
2016-06-16288289277279218,0002,790
2016-06-15291295286289231,0002,890
2016-06-14302304291294238,0002,940
2016-06-13310310300301379,0003,010
2016-06-10314317309315338,0003,150
2016-06-09297317296310615,0003,100
2016-06-08296296292294167,0002,940
2016-06-07297297293294129,0002,940
2016-06-06292298288294326,0002,940
2016-06-03286294286293303,0002,930
2016-06-02288288284286169,0002,860
2016-06-01288291286287257,0002,870
2016-05-31284289283287290,0002,870
2016-05-30285286282285207,0002,850
2016-05-27285286283285195,0002,850
2016-05-26284285281283246,0002,830
2016-05-25282283278281206,0002,810
2016-05-24280285280280217,0002,800
2016-05-23281281276279373,0002,790
2016-05-20284287279281289,0002,810
2016-05-19290290284285258,0002,850
2016-05-18285292283286366,0002,860
2016-05-17291293281285478,0002,850
2016-05-16301301289290262,0002,900
2016-05-13302302295295189,0002,950
2016-05-12300304296302231,0003,020
2016-05-11304306299303486,0003,030
2016-05-10304306300304250,0003,040
2016-05-09295303294300367,0003,000
2016-05-06295297292295268,0002,950
2016-05-02293300292297502,0002,970
2016-04-283183212952981,695,0002,980
2016-04-27348353320322948,0003,220
2016-04-26358360342351287,0003,510
2016-04-25356361355357290,0003,570
2016-04-22361362352356362,0003,560
2016-04-21359365358361407,0003,610
2016-04-20350357346356504,0003,560
2016-04-19353355349350251,0003,500
2016-04-18356359343349471,0003,490
2016-04-15336350336350622,0003,500
2016-04-14342344336340283,0003,400
2016-04-13346347335342484,0003,420
2016-04-12338342332340614,0003,400
2016-04-11327334324334466,0003,340
2016-04-08313327310325530,0003,250
2016-04-07315321314317369,0003,170
2016-04-06299315299315491,0003,150
2016-04-05306307299302295,0003,020
2016-04-04300308300308310,0003,080
2016-04-01309309300303373,0003,030
2016-03-31316316311313351,0003,130
2016-03-30322324309312591,0003,120
2016-03-29322329320325833,0003,250
2016-03-283333343213322,416,0003,320
2016-03-252913202853192,317,0003,190
2016-03-24287291284289403,0002,890
2016-03-23286288283288187,0002,880
2016-03-22286289285285328,0002,850
2016-03-18272282271282401,0002,820
2016-03-17273274271272131,0002,720
2016-03-16267272266271139,0002,710
2016-03-15268269266268118,0002,680
2016-03-14265268263267100,0002,670
2016-03-11261264261262136,0002,620
2016-03-1026326526226459,0002,640
2016-03-09263264262262131,0002,620
2016-03-08269269262266148,0002,660
2016-03-07272273268269122,0002,690
2016-03-04268272268272175,0002,720
2016-03-0326826926626882,0002,680
2016-03-02267269264269184,0002,690
2016-03-01265266261261113,0002,610
2016-02-2926726826426499,0002,640
2016-02-26265268263266178,0002,660
2016-02-2526126326026358,0002,630
2016-02-24261264259259138,0002,590
2016-02-23264266262264112,0002,640
2016-02-22259267259265119,0002,650
2016-02-1926126225926299,0002,620
2016-02-18262266262263140,0002,630
2016-02-17260263256258179,0002,580
2016-02-16259262256258109,0002,580
2016-02-15252259250259175,0002,590
2016-02-12243250236241309,0002,410
2016-02-10265267247253366,0002,530
2016-02-09264269258263254,0002,630
2016-02-08261273256271257,0002,710
2016-02-05270270258261226,0002,610
2016-02-04272278271271206,0002,710
2016-02-03272276271274223,0002,740
2016-02-02282288277278592,0002,780
2016-02-012802892722831,256,0002,830
2016-01-29244249241244109,0002,440
2016-01-28238247238242101,0002,420
2016-01-2724124423924084,0002,400
2016-01-2624024623823874,0002,380
2016-01-25238244237243105,0002,430
2016-01-22229236224236107,0002,360
2016-01-21230235223223138,0002,230
2016-01-20237237231232130,0002,320
2016-01-19239241230235141,0002,350
2016-01-1824024323724194,0002,410
2016-01-15250252242244110,0002,440
2016-01-1424725024425070,0002,500
2016-01-13248253248253127,0002,530
2016-01-12250250243246186,0002,460
2016-01-08252256250250158,0002,500
2016-01-0725425925225288,0002,520
2016-01-06256257254255161,0002,550
2016-01-0525726025625685,0002,560
2016-01-04265266256257172,0002,570

分割・併合履歴 ： [2016-09-28]1株→0.1株