1972 三晃金属工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,930	2,930	2,840	2,873	8,600	2,873
2020-12-29	2,859	2,940	2,851	2,940	18,200	2,940
2020-12-28	2,835	2,879	2,832	2,859	6,900	2,859
2020-12-25	2,814	2,859	2,768	2,859	13,100	2,859
2020-12-24	2,800	2,824	2,728	2,814	21,200	2,814
2020-12-23	2,728	2,841	2,702	2,827	13,700	2,827
2020-12-22	2,774	2,774	2,673	2,756	14,400	2,756
2020-12-21	2,728	2,789	2,654	2,789	17,300	2,789
2020-12-18	2,717	2,737	2,676	2,720	10,100	2,720
2020-12-17	2,682	2,724	2,630	2,707	11,200	2,707
2020-12-16	2,761	2,761	2,670	2,682	8,300	2,682
2020-12-15	2,745	2,774	2,733	2,761	7,900	2,761
2020-12-14	2,750	2,800	2,740	2,745	6,300	2,745
2020-12-11	2,651	2,779	2,651	2,745	13,500	2,745
2020-12-10	2,692	2,699	2,651	2,651	4,300	2,651
2020-12-09	2,657	2,701	2,657	2,658	11,800	2,658
2020-12-08	2,660	2,737	2,620	2,635	10,800	2,635
2020-12-07	2,914	2,920	2,619	2,651	35,400	2,651
2020-12-04	2,799	2,900	2,771	2,888	32,000	2,888
2020-12-03	2,729	2,776	2,684	2,776	17,600	2,776
2020-12-02	2,699	2,729	2,683	2,698	15,400	2,698
2020-12-01	2,666	2,699	2,654	2,698	15,100	2,698
2020-11-30	2,656	2,671	2,627	2,632	4,100	2,632
2020-11-27	2,608	2,688	2,608	2,684	6,400	2,684
2020-11-26	2,615	2,621	2,573	2,602	6,700	2,602
2020-11-25	2,670	2,699	2,609	2,609	9,700	2,609
2020-11-24	2,690	2,715	2,660	2,660	14,500	2,660
2020-11-20	2,652	2,690	2,652	2,673	3,900	2,673
2020-11-19	2,698	2,698	2,662	2,670	14,600	2,670
2020-11-18	2,681	2,681	2,655	2,655	3,200	2,655
2020-11-17	2,689	2,700	2,641	2,681	7,400	2,681
2020-11-16	2,697	2,700	2,673	2,687	4,000	2,687
2020-11-13	2,699	2,712	2,662	2,662	3,300	2,662
2020-11-12	2,684	2,717	2,675	2,702	12,700	2,702
2020-11-11	2,660	2,678	2,634	2,676	6,600	2,676
2020-11-10	2,696	2,696	2,624	2,660	5,000	2,660
2020-11-09	2,660	2,682	2,626	2,680	5,500	2,680
2020-11-06	2,615	2,694	2,600	2,664	8,900	2,664
2020-11-05	2,598	2,620	2,572	2,615	8,700	2,615
2020-11-04	2,599	2,600	2,595	2,598	2,900	2,598
2020-11-02	2,506	2,635	2,506	2,561	6,200	2,561
2020-10-30	2,523	2,548	2,504	2,506	2,700	2,506
2020-10-29	2,588	2,588	2,528	2,549	18,000	2,549
2020-10-28	2,635	2,635	2,527	2,588	7,100	2,588
2020-10-27	2,637	2,637	2,582	2,635	7,500	2,635
2020-10-26	2,627	2,679	2,627	2,637	3,000	2,637
2020-10-23	2,660	2,679	2,648	2,674	2,300	2,674
2020-10-22	2,678	2,678	2,635	2,660	2,600	2,660
2020-10-21	2,654	2,671	2,640	2,663	4,500	2,663
2020-10-20	2,644	2,644	2,628	2,629	900	2,629
2020-10-19	2,627	2,644	2,622	2,636	1,900	2,636
2020-10-16	2,665	2,665	2,608	2,627	8,100	2,627
2020-10-15	2,677	2,677	2,604	2,631	2,700	2,631
2020-10-14	2,630	2,680	2,627	2,669	6,400	2,669
2020-10-13	2,630	2,632	2,626	2,630	3,100	2,630
2020-10-12	2,599	2,628	2,599	2,626	2,200	2,626
2020-10-09	2,629	2,630	2,585	2,599	11,300	2,599
2020-10-08	2,592	2,650	2,592	2,603	6,200	2,603
2020-10-07	2,613	2,690	2,560	2,633	14,900	2,633
2020-10-06	2,699	2,700	2,550	2,600	9,600	2,600
2020-10-05	2,631	2,700	2,631	2,682	16,000	2,682
2020-10-02	2,610	2,672	2,590	2,653	12,800	2,653
2020-09-30	2,598	2,660	2,574	2,660	28,100	2,660
2020-09-29	2,440	2,586	2,408	2,586	23,000	2,586
2020-09-28	2,488	2,488	2,360	2,441	28,100	2,441
2020-09-25	2,197	2,492	2,167	2,438	19,100	2,438
2020-09-24	2,192	2,205	2,164	2,167	3,300	2,167
2020-09-23	2,140	2,240	2,133	2,179	5,700	2,179
2020-09-18	2,116	2,133	2,116	2,133	3,200	2,133
2020-09-17	2,110	2,120	2,107	2,113	1,600	2,113
2020-09-16	2,090	2,110	2,070	2,110	3,400	2,110
2020-09-15	2,088	2,090	2,072	2,090	4,200	2,090
2020-09-14	2,079	2,089	2,068	2,089	1,900	2,089
2020-09-11	2,087	2,087	2,046	2,069	5,200	2,069
2020-09-10	2,047	2,064	2,043	2,057	6,700	2,057
2020-09-09	2,020	2,068	2,020	2,032	7,600	2,032
2020-09-08	2,052	2,094	2,045	2,061	2,700	2,061
2020-09-07	2,051	2,053	2,037	2,045	1,700	2,045
2020-09-04	2,032	2,050	2,022	2,045	2,700	2,045
2020-09-03	2,028	2,043	2,022	2,036	6,200	2,036
2020-09-02	2,072	2,072	2,025	2,025	10,800	2,025
2020-09-01	2,080	2,096	2,072	2,072	3,700	2,072
2020-08-31	2,082	2,082	2,080	2,080	800	2,080
2020-08-28	2,104	2,104	2,078	2,079	4,100	2,079
2020-08-27	2,086	2,107	2,079	2,089	1,700	2,089
2020-08-26	2,078	2,105	2,078	2,086	1,400	2,086
2020-08-25	2,099	2,102	2,080	2,102	5,500	2,102
2020-08-24	2,076	2,082	2,072	2,075	2,500	2,075
2020-08-21	-	-	-	2,089	-	2,089
2020-08-20	2,085	2,089	2,085	2,089	400	2,089
2020-08-19	2,080	2,080	2,071	2,080	900	2,080
2020-08-18	2,071	2,080	2,071	2,080	600	2,080
2020-08-17	2,089	2,089	2,078	2,081	900	2,081
2020-08-14	2,050	2,059	2,050	2,055	2,800	2,055
2020-08-13	2,060	2,070	2,060	2,065	2,700	2,065
2020-08-12	2,050	2,060	2,050	2,059	1,200	2,059
2020-08-11	2,037	2,054	2,031	2,054	2,700	2,054
2020-08-07	2,037	2,050	2,037	2,038	700	2,038
2020-08-06	2,041	2,059	2,040	2,040	1,300	2,040
2020-08-05	2,051	2,051	2,039	2,043	1,900	2,043
2020-08-04	2,074	2,088	2,071	2,088	1,000	2,088
2020-08-03	2,078	2,083	2,050	2,055	4,000	2,055
2020-07-31	2,182	2,182	2,083	2,083	3,100	2,083
2020-07-30	2,118	2,199	2,076	2,179	6,400	2,179
2020-07-29	2,065	2,071	2,065	2,068	1,300	2,068
2020-07-28	2,097	2,110	2,065	2,065	2,600	2,065
2020-07-27	2,097	2,097	2,091	2,097	2,900	2,097
2020-07-22	2,161	2,161	2,099	2,108	2,700	2,108
2020-07-21	2,103	2,119	2,102	2,119	1,400	2,119
2020-07-20	2,120	2,120	2,070	2,116	1,100	2,116
2020-07-17	2,144	2,144	2,109	2,109	1,600	2,109
2020-07-16	2,100	2,100	2,090	2,096	1,200	2,096
2020-07-15	2,067	2,088	2,066	2,088	2,900	2,088
2020-07-14	2,045	2,045	2,042	2,045	1,500	2,045
2020-07-13	2,068	2,068	2,043	2,051	3,800	2,051
2020-07-10	2,077	2,116	2,031	2,031	3,100	2,031
2020-07-09	2,086	2,131	2,085	2,085	1,700	2,085
2020-07-08	2,098	2,107	2,077	2,091	3,600	2,091
2020-07-07	2,126	2,141	2,101	2,101	2,700	2,101
2020-07-06	2,101	2,126	2,101	2,126	1,700	2,126
2020-07-03	2,114	2,114	2,105	2,106	1,200	2,106
2020-07-02	2,096	2,129	2,068	2,103	5,300	2,103
2020-07-01	2,138	2,140	2,111	2,111	3,200	2,111
2020-06-30	2,106	2,143	2,056	2,126	2,900	2,126
2020-06-29	2,050	2,114	2,026	2,114	5,700	2,114
2020-06-26	2,089	2,089	2,051	2,051	5,100	2,051
2020-06-25	2,056	2,059	2,056	2,059	1,400	2,059
2020-06-24	2,102	2,111	2,099	2,105	2,000	2,105
2020-06-23	2,101	2,110	2,091	2,102	1,200	2,102
2020-06-22	2,101	2,101	2,080	2,101	2,700	2,101
2020-06-19	2,111	2,111	2,075	2,101	4,200	2,101
2020-06-18	2,104	2,119	2,086	2,092	2,800	2,092
2020-06-17	2,074	2,120	2,065	2,090	2,500	2,090
2020-06-16	2,102	2,102	2,053	2,071	5,600	2,071
2020-06-15	2,116	2,122	2,052	2,052	3,000	2,052
2020-06-12	2,108	2,164	2,100	2,118	3,200	2,118
2020-06-11	2,184	2,191	2,130	2,130	3,400	2,130
2020-06-10	2,220	2,220	2,191	2,200	4,000	2,200
2020-06-09	2,183	2,220	2,183	2,220	1,900	2,220
2020-06-08	2,249	2,285	2,200	2,220	8,400	2,220
2020-06-05	2,159	2,173	2,159	2,173	3,200	2,173
2020-06-04	2,130	2,145	2,130	2,145	4,300	2,145
2020-06-03	2,104	2,135	2,104	2,127	3,300	2,127
2020-06-02	2,069	2,096	2,069	2,094	2,200	2,094
2020-06-01	2,061	2,075	2,057	2,069	1,800	2,069
2020-05-29	2,081	2,104	2,059	2,059	3,900	2,059
2020-05-28	2,080	2,134	2,080	2,098	5,700	2,098
2020-05-27	2,090	2,091	2,074	2,074	2,300	2,074
2020-05-26	2,096	2,098	2,057	2,057	3,800	2,057
2020-05-25	2,025	2,043	2,025	2,036	1,200	2,036
2020-05-22	2,006	2,030	2,006	2,013	4,800	2,013
2020-05-21	2,010	2,010	2,001	2,002	4,700	2,002
2020-05-20	2,070	2,070	2,010	2,010	8,300	2,010
2020-05-19	2,066	2,092	2,053	2,055	6,200	2,055
2020-05-18	2,056	2,079	2,056	2,065	1,800	2,065
2020-05-15	2,168	2,168	2,086	2,098	1,800	2,098
2020-05-14	2,164	2,168	2,140	2,140	1,500	2,140
2020-05-13	2,165	2,165	2,163	2,163	900	2,163
2020-05-12	2,148	2,169	2,145	2,145	700	2,145
2020-05-11	2,150	2,178	2,136	2,136	3,000	2,136
2020-05-08	2,110	2,150	2,104	2,150	2,500	2,150
2020-05-07	2,100	2,120	2,090	2,106	2,300	2,106
2020-05-01	2,077	2,111	2,066	2,087	4,500	2,087
2020-04-30	2,088	2,131	2,088	2,119	3,900	2,119
2020-04-28	2,048	2,093	2,045	2,093	6,300	2,093
2020-04-27	2,024	2,047	2,024	2,047	1,700	2,047
2020-04-24	2,020	2,035	2,008	2,024	4,200	2,024
2020-04-23	1,978	2,034	1,968	2,034	7,700	2,034
2020-04-22	1,976	1,998	1,954	1,998	5,400	1,998
2020-04-21	1,962	1,978	1,951	1,978	2,800	1,978
2020-04-20	2,002	2,040	1,966	1,966	6,100	1,966
2020-04-17	2,004	2,070	2,003	2,003	5,200	2,003
2020-04-16	2,015	2,030	1,987	2,030	2,900	2,030
2020-04-15	2,029	2,061	1,981	2,007	7,800	2,007
2020-04-14	2,066	2,073	2,014	2,029	4,600	2,029
2020-04-13	2,056	2,096	2,056	2,060	2,100	2,060
2020-04-10	2,134	2,147	2,062	2,090	5,300	2,090
2020-04-09	2,090	2,109	2,054	2,109	4,800	2,109
2020-04-08	2,030	2,072	2,013	2,072	4,000	2,072
2020-04-07	1,964	2,034	1,959	2,030	8,200	2,030
2020-04-06	1,921	1,970	1,920	1,964	5,500	1,964
2020-04-03	1,960	1,980	1,900	1,937	7,100	1,937
2020-04-02	1,918	1,998	1,914	1,920	5,000	1,920
2020-04-01	2,024	2,024	1,920	1,958	10,200	1,958
2020-03-31	1,961	2,043	1,961	2,022	10,100	2,022
2020-03-30	2,061	2,061	1,970	2,032	10,900	2,032
2020-03-27	2,182	2,182	2,120	2,178	14,600	2,178
2020-03-26	2,100	2,148	2,060	2,148	9,600	2,148
2020-03-25	2,135	2,135	2,031	2,100	11,000	2,100
2020-03-24	2,036	2,066	1,940	2,046	6,300	2,046
2020-03-23	1,934	2,037	1,913	1,996	14,600	1,996
2020-03-19	2,010	2,080	1,910	1,924	13,800	1,924
2020-03-18	2,078	2,078	2,001	2,009	12,200	2,009
2020-03-17	1,907	2,107	1,906	2,105	7,600	2,105
2020-03-16	1,965	2,006	1,923	1,941	10,700	1,941
2020-03-13	1,931	2,039	1,902	1,970	24,400	1,970
2020-03-12	2,090	2,090	2,025	2,041	12,000	2,041
2020-03-11	2,088	2,125	2,079	2,093	8,100	2,093
2020-03-10	2,043	2,114	2,003	2,084	12,700	2,084
2020-03-09	2,200	2,200	2,100	2,126	16,200	2,126
2020-03-06	2,294	2,294	2,206	2,206	10,700	2,206
2020-03-05	2,320	2,394	2,295	2,304	6,900	2,304
2020-03-04	2,301	2,361	2,301	2,320	2,700	2,320
2020-03-03	2,449	2,449	2,303	2,317	6,600	2,317
2020-03-02	2,275	2,388	2,272	2,362	7,000	2,362
2020-02-28	2,400	2,410	2,275	2,275	15,400	2,275
2020-02-27	2,510	2,510	2,409	2,413	9,000	2,413
2020-02-26	2,500	2,524	2,475	2,510	4,600	2,510
2020-02-25	2,490	2,529	2,490	2,513	8,600	2,513
2020-02-21	2,583	2,627	2,583	2,614	3,100	2,614
2020-02-20	2,580	2,630	2,580	2,607	4,600	2,607
2020-02-19	2,579	2,615	2,579	2,606	4,600	2,606
2020-02-18	2,577	2,597	2,577	2,597	3,500	2,597
2020-02-17	2,648	2,648	2,600	2,600	4,000	2,600
2020-02-14	2,632	2,650	2,614	2,650	5,100	2,650
2020-02-13	2,614	2,639	2,614	2,628	3,100	2,628
2020-02-12	2,644	2,644	2,603	2,614	6,800	2,614
2020-02-10	2,650	2,652	2,606	2,644	4,600	2,644
2020-02-07	2,694	2,694	2,662	2,667	2,000	2,667
2020-02-06	2,684	2,703	2,682	2,692	9,100	2,692
2020-02-05	2,681	2,695	2,669	2,683	3,200	2,683
2020-02-04	2,629	2,690	2,629	2,681	9,000	2,681
2020-02-03	2,550	2,629	2,544	2,629	7,400	2,629
2020-01-31	2,610	2,615	2,597	2,602	5,500	2,602
2020-01-30	2,617	2,617	2,577	2,610	8,400	2,610
2020-01-29	2,616	2,632	2,600	2,602	3,700	2,602
2020-01-28	2,592	2,632	2,590	2,616	5,300	2,616
2020-01-27	2,658	2,661	2,592	2,615	9,400	2,615
2020-01-24	2,668	2,669	2,654	2,661	3,400	2,661
2020-01-23	2,686	2,686	2,663	2,663	3,100	2,663
2020-01-22	2,695	2,695	2,686	2,689	2,000	2,689
2020-01-21	2,689	2,701	2,685	2,685	5,300	2,685
2020-01-20	2,643	2,688	2,643	2,665	5,000	2,665
2020-01-17	2,661	2,662	2,641	2,643	3,400	2,643
2020-01-16	2,647	2,660	2,628	2,647	6,200	2,647
2020-01-15	2,631	2,645	2,628	2,642	3,700	2,642
2020-01-14	2,627	2,633	2,613	2,627	3,300	2,627
2020-01-10	2,620	2,660	2,620	2,626	5,000	2,626
2020-01-09	2,598	2,635	2,598	2,620	6,900	2,620
2020-01-08	2,644	2,644	2,592	2,594	7,300	2,594
2020-01-07	2,602	2,647	2,602	2,647	4,400	2,647
2020-01-06	2,602	2,639	2,600	2,600	7,700	2,600

分割・併合履歴： [2016-09-28]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31