1972 三晃金属工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,455	2,455	2,423	2,430	3,900	2,430
2021-12-29	2,403	2,448	2,403	2,431	5,400	2,431
2021-12-28	2,324	2,397	2,324	2,390	18,300	2,390
2021-12-27	2,319	2,319	2,280	2,299	12,800	2,299
2021-12-24	2,296	2,314	2,294	2,314	4,900	2,314
2021-12-23	2,304	2,315	2,280	2,293	6,500	2,293
2021-12-22	2,324	2,324	2,296	2,304	5,200	2,304
2021-12-21	2,325	2,325	2,294	2,308	8,000	2,308
2021-12-20	2,338	2,338	2,298	2,298	4,400	2,298
2021-12-17	2,335	2,335	2,322	2,334	2,200	2,334
2021-12-16	2,333	2,333	2,322	2,333	5,700	2,333
2021-12-15	2,290	2,305	2,290	2,303	2,800	2,303
2021-12-14	2,265	2,288	2,265	2,288	2,700	2,288
2021-12-13	2,307	2,320	2,265	2,265	9,600	2,265
2021-12-10	2,305	2,319	2,305	2,307	2,800	2,307
2021-12-09	2,327	2,337	2,306	2,320	9,300	2,320
2021-12-08	2,382	2,382	2,318	2,327	10,700	2,327
2021-12-07	2,320	2,352	2,320	2,345	4,400	2,345
2021-12-06	2,337	2,347	2,318	2,318	5,000	2,318
2021-12-03	2,347	2,347	2,283	2,337	5,800	2,337
2021-12-02	2,290	2,326	2,279	2,313	5,400	2,313
2021-12-01	2,300	2,339	2,277	2,332	7,800	2,332
2021-11-30	2,335	2,354	2,300	2,300	4,500	2,300
2021-11-29	2,360	2,381	2,313	2,313	12,900	2,313
2021-11-26	2,405	2,429	2,383	2,397	4,000	2,397
2021-11-25	2,432	2,432	2,400	2,405	1,200	2,405
2021-11-24	2,423	2,423	2,413	2,413	1,100	2,413
2021-11-22	2,418	2,432	2,418	2,421	900	2,421
2021-11-19	2,453	2,453	2,430	2,430	2,900	2,430
2021-11-18	2,440	2,463	2,431	2,453	2,000	2,453
2021-11-17	2,448	2,449	2,430	2,430	6,300	2,430
2021-11-16	2,501	2,501	2,453	2,467	5,600	2,467
2021-11-15	2,446	2,488	2,446	2,488	4,400	2,488
2021-11-12	2,425	2,451	2,404	2,416	3,400	2,416
2021-11-11	2,406	2,416	2,400	2,416	5,000	2,416
2021-11-10	2,435	2,435	2,403	2,407	5,300	2,407
2021-11-09	2,487	2,493	2,425	2,431	11,000	2,431
2021-11-08	2,492	2,519	2,484	2,493	4,900	2,493
2021-11-05	2,501	2,503	2,492	2,492	2,500	2,492
2021-11-04	2,494	2,516	2,494	2,501	6,000	2,501
2021-11-02	2,507	2,520	2,503	2,519	7,600	2,519
2021-11-01	2,535	2,535	2,498	2,507	3,900	2,507
2021-10-29	2,489	2,535	2,485	2,513	8,200	2,513
2021-10-28	2,518	2,518	2,489	2,489	12,400	2,489
2021-10-27	2,518	2,523	2,513	2,514	2,900	2,514
2021-10-26	2,525	2,537	2,525	2,526	3,200	2,526
2021-10-25	2,493	2,528	2,492	2,525	6,500	2,525
2021-10-22	2,482	2,505	2,482	2,489	4,600	2,489
2021-10-21	2,489	2,511	2,488	2,488	8,100	2,488
2021-10-20	2,520	2,529	2,494	2,494	6,500	2,494
2021-10-19	2,510	2,552	2,502	2,522	10,800	2,522
2021-10-18	2,479	2,510	2,470	2,510	7,500	2,510
2021-10-15	2,510	2,510	2,465	2,479	6,800	2,479
2021-10-14	2,468	2,503	2,466	2,503	3,900	2,503
2021-10-13	2,510	2,510	2,470	2,479	5,100	2,479
2021-10-12	2,497	2,509	2,490	2,499	3,800	2,499
2021-10-11	2,497	2,515	2,489	2,515	7,800	2,515
2021-10-08	2,458	2,489	2,458	2,486	4,900	2,486
2021-10-07	2,497	2,502	2,449	2,458	7,700	2,458
2021-10-06	2,464	2,502	2,451	2,486	19,300	2,486
2021-10-05	2,456	2,467	2,423	2,423	18,800	2,423
2021-10-04	2,473	2,524	2,440	2,505	32,300	2,505
2021-10-01	2,433	2,468	2,385	2,433	36,200	2,433
2021-09-30	2,248	2,573	2,232	2,468	64,700	2,468
2021-09-29	2,255	2,255	2,231	2,248	6,100	2,248
2021-09-28	2,255	2,255	2,231	2,255	4,500	2,255
2021-09-27	2,242	2,257	2,242	2,248	4,400	2,248
2021-09-24	2,244	2,262	2,229	2,244	10,800	2,244
2021-09-22	2,319	2,319	2,240	2,240	13,100	2,240
2021-09-21	2,257	2,314	2,257	2,310	8,700	2,310
2021-09-17	2,322	2,322	2,281	2,295	7,900	2,295
2021-09-16	2,329	2,329	2,289	2,308	7,400	2,308
2021-09-15	2,301	2,334	2,299	2,317	7,600	2,317
2021-09-14	2,337	2,337	2,311	2,335	12,700	2,335
2021-09-13	2,314	2,324	2,301	2,324	5,500	2,324
2021-09-10	2,331	2,331	2,292	2,309	7,100	2,309
2021-09-09	2,315	2,319	2,281	2,281	7,300	2,281
2021-09-08	2,269	2,318	2,269	2,313	12,900	2,313
2021-09-07	2,267	2,285	2,232	2,266	9,900	2,266
2021-09-06	2,310	2,315	2,266	2,274	9,000	2,274
2021-09-03	2,309	2,326	2,275	2,299	8,700	2,299
2021-09-02	2,302	2,311	2,264	2,266	6,500	2,266
2021-09-01	2,349	2,349	2,321	2,322	4,900	2,322
2021-08-31	2,314	2,358	2,301	2,328	7,700	2,328
2021-08-30	2,265	2,300	2,240	2,300	8,000	2,300
2021-08-27	2,220	2,268	2,220	2,268	5,700	2,268
2021-08-26	2,226	2,243	2,197	2,243	6,800	2,243
2021-08-25	2,240	2,253	2,220	2,227	4,700	2,227
2021-08-24	2,148	2,234	2,146	2,230	10,400	2,230
2021-08-23	2,136	2,197	2,114	2,148	10,900	2,148
2021-08-20	2,117	2,131	2,113	2,118	8,200	2,118
2021-08-19	2,143	2,149	2,116	2,117	12,000	2,117
2021-08-18	2,157	2,167	2,135	2,145	10,200	2,145
2021-08-17	2,205	2,220	2,169	2,170	12,400	2,170
2021-08-16	2,215	2,215	2,203	2,205	6,200	2,205
2021-08-13	2,245	2,245	2,210	2,211	7,800	2,211
2021-08-12	2,240	2,250	2,224	2,224	3,300	2,224
2021-08-11	2,217	2,248	2,217	2,240	14,400	2,240
2021-08-10	2,281	2,281	2,200	2,215	20,700	2,215
2021-08-06	2,288	2,300	2,280	2,284	1,700	2,284
2021-08-05	2,300	2,343	2,275	2,283	13,500	2,283
2021-08-04	2,331	2,332	2,301	2,301	8,300	2,301
2021-08-03	2,360	2,369	2,331	2,331	10,500	2,331
2021-08-02	2,356	2,380	2,356	2,370	3,900	2,370
2021-07-30	2,398	2,398	2,358	2,358	11,800	2,358
2021-07-29	2,401	2,415	2,398	2,408	5,600	2,408
2021-07-28	2,420	2,420	2,400	2,406	2,500	2,406
2021-07-27	2,418	2,421	2,410	2,411	3,800	2,411
2021-07-26	2,423	2,432	2,422	2,432	4,500	2,432
2021-07-21	2,422	2,423	2,400	2,404	6,900	2,404
2021-07-20	2,408	2,408	2,394	2,400	5,100	2,400
2021-07-19	2,416	2,422	2,400	2,410	5,400	2,410
2021-07-16	2,408	2,425	2,403	2,416	3,900	2,416
2021-07-15	2,411	2,416	2,390	2,408	5,000	2,408
2021-07-14	2,412	2,427	2,410	2,411	3,700	2,411
2021-07-13	2,405	2,427	2,376	2,421	14,100	2,421
2021-07-12	2,394	2,404	2,359	2,375	8,500	2,375
2021-07-09	2,361	2,368	2,331	2,349	15,300	2,349
2021-07-08	2,405	2,405	2,371	2,371	4,200	2,371
2021-07-07	2,384	2,413	2,381	2,403	7,000	2,403
2021-07-06	2,381	2,386	2,373	2,384	2,700	2,384
2021-07-05	2,404	2,404	2,363	2,363	6,100	2,363
2021-07-02	2,338	2,381	2,338	2,372	5,100	2,372
2021-07-01	2,388	2,391	2,328	2,333	19,900	2,333
2021-06-30	2,414	2,433	2,381	2,381	6,300	2,381
2021-06-29	2,403	2,415	2,385	2,415	8,400	2,415
2021-06-28	2,410	2,417	2,395	2,401	6,200	2,401
2021-06-25	2,385	2,415	2,376	2,408	8,400	2,408
2021-06-24	2,379	2,402	2,379	2,381	2,900	2,381
2021-06-23	2,402	2,413	2,385	2,401	7,600	2,401
2021-06-22	2,419	2,419	2,385	2,402	7,500	2,402
2021-06-21	2,409	2,409	2,351	2,367	14,800	2,367
2021-06-18	2,384	2,414	2,369	2,409	20,500	2,409
2021-06-17	2,422	2,430	2,395	2,395	7,900	2,395
2021-06-16	2,401	2,440	2,394	2,436	5,700	2,436
2021-06-15	2,413	2,413	2,401	2,401	3,100	2,401
2021-06-14	2,445	2,445	2,377	2,415	13,200	2,415
2021-06-11	2,480	2,483	2,402	2,403	21,200	2,403
2021-06-10	2,515	2,529	2,480	2,480	8,700	2,480
2021-06-09	2,543	2,547	2,504	2,512	6,700	2,512
2021-06-08	2,531	2,552	2,501	2,529	6,800	2,529
2021-06-07	2,574	2,576	2,495	2,508	17,700	2,508
2021-06-04	2,438	2,554	2,431	2,529	35,900	2,529
2021-06-03	2,436	2,460	2,420	2,438	9,300	2,438
2021-06-02	2,443	2,454	2,424	2,436	7,500	2,436
2021-06-01	2,396	2,430	2,370	2,430	11,400	2,430
2021-05-31	2,424	2,425	2,393	2,396	8,400	2,396
2021-05-28	2,373	2,437	2,373	2,425	13,700	2,425
2021-05-27	2,416	2,416	2,361	2,361	7,300	2,361
2021-05-26	2,403	2,419	2,365	2,417	20,600	2,417
2021-05-25	2,478	2,478	2,403	2,403	20,700	2,403
2021-05-24	2,535	2,535	2,465	2,468	12,700	2,468
2021-05-21	2,510	2,559	2,463	2,485	24,800	2,485
2021-05-20	2,542	2,588	2,508	2,508	12,000	2,508
2021-05-19	2,636	2,636	2,540	2,542	18,400	2,542
2021-05-18	2,541	2,639	2,541	2,636	12,400	2,636
2021-05-17	2,559	2,584	2,534	2,556	11,400	2,556
2021-05-14	2,534	2,580	2,522	2,522	9,200	2,522
2021-05-13	2,580	2,582	2,510	2,510	11,800	2,510
2021-05-12	2,660	2,677	2,536	2,580	22,200	2,580
2021-05-11	2,699	2,720	2,663	2,672	13,500	2,672
2021-05-10	2,600	2,737	2,598	2,684	37,100	2,684
2021-05-07	2,570	2,605	2,553	2,558	11,000	2,558
2021-05-06	2,492	2,610	2,485	2,603	25,700	2,603
2021-04-30	2,527	2,540	2,453	2,492	51,600	2,492
2021-04-28	2,826	2,877	2,487	2,571	51,400	2,571
2021-04-27	2,854	2,886	2,840	2,840	4,900	2,840
2021-04-26	2,921	2,921	2,848	2,853	9,500	2,853
2021-04-23	2,899	2,926	2,882	2,882	8,800	2,882
2021-04-22	2,859	2,905	2,842	2,896	7,100	2,896
2021-04-21	2,902	2,910	2,857	2,861	21,700	2,861
2021-04-20	2,909	2,941	2,909	2,910	4,400	2,910
2021-04-19	2,900	2,954	2,900	2,946	9,800	2,946
2021-04-16	2,887	2,896	2,868	2,896	1,800	2,896
2021-04-15	2,875	2,890	2,829	2,886	5,400	2,886
2021-04-14	2,855	2,899	2,830	2,875	6,500	2,875
2021-04-13	2,851	2,905	2,851	2,854	8,400	2,854
2021-04-12	2,846	2,883	2,829	2,851	9,100	2,851
2021-04-09	2,874	2,887	2,838	2,838	11,500	2,838
2021-04-08	2,914	2,922	2,806	2,824	39,800	2,824
2021-04-07	2,887	2,953	2,872	2,949	20,400	2,949
2021-04-06	2,968	3,010	2,895	2,899	19,800	2,899
2021-04-05	2,970	3,020	2,954	2,954	14,600	2,954
2021-04-02	2,985	3,010	2,945	2,970	14,200	2,970
2021-04-01	3,025	3,080	2,957	2,975	25,500	2,975
2021-03-31	3,115	3,135	3,045	3,045	7,900	3,045
2021-03-30	3,065	3,125	3,025	3,125	14,100	3,125
2021-03-29	3,135	3,190	3,115	3,190	22,600	3,190
2021-03-26	3,085	3,155	3,085	3,135	5,100	3,135
2021-03-25	3,115	3,185	3,085	3,100	21,600	3,100
2021-03-24	3,195	3,230	3,080	3,115	18,400	3,115
2021-03-23	3,200	3,205	3,170	3,200	12,000	3,200
2021-03-22	3,195	3,195	3,145	3,185	9,300	3,185
2021-03-19	3,150	3,210	3,125	3,195	15,300	3,195
2021-03-18	3,165	3,170	3,105	3,165	12,300	3,165
2021-03-17	3,140	3,155	3,120	3,155	8,100	3,155
2021-03-16	3,140	3,145	3,115	3,130	5,500	3,130
2021-03-15	3,135	3,175	3,100	3,120	14,100	3,120
2021-03-12	3,100	3,110	3,080	3,095	5,600	3,095
2021-03-11	3,080	3,115	3,080	3,090	4,600	3,090
2021-03-10	3,095	3,125	3,080	3,080	7,100	3,080
2021-03-09	3,075	3,125	3,075	3,110	13,200	3,110
2021-03-08	3,065	3,110	3,060	3,075	13,500	3,075
2021-03-05	3,020	3,060	2,980	3,060	10,500	3,060
2021-03-04	3,015	3,030	2,975	3,030	11,400	3,030
2021-03-03	2,982	3,045	2,982	3,030	6,100	3,030
2021-03-02	2,995	3,050	2,985	2,996	15,400	2,996
2021-03-01	2,994	3,100	2,950	2,993	11,400	2,993
2021-02-26	3,025	3,060	2,970	3,020	19,800	3,020
2021-02-25	3,040	3,095	2,993	3,055	19,900	3,055
2021-02-24	3,100	3,120	3,000	3,000	21,300	3,000
2021-02-22	3,010	3,145	3,010	3,095	23,800	3,095
2021-02-19	3,025	3,025	2,965	2,993	7,500	2,993
2021-02-18	2,983	3,035	2,960	3,000	11,800	3,000
2021-02-17	2,991	3,065	2,991	3,000	12,200	3,000
2021-02-16	3,020	3,025	2,991	2,991	6,200	2,991
2021-02-15	3,020	3,045	2,991	3,020	9,900	3,020
2021-02-12	2,982	3,010	2,943	2,996	20,800	2,996
2021-02-10	2,952	2,968	2,926	2,944	4,800	2,944
2021-02-09	2,976	2,976	2,921	2,926	5,400	2,926
2021-02-08	2,982	3,000	2,938	2,971	9,700	2,971
2021-02-05	2,962	2,965	2,906	2,954	11,500	2,954
2021-02-04	2,991	3,015	2,961	2,961	17,400	2,961
2021-02-03	2,964	3,020	2,937	3,005	31,100	3,005
2021-02-02	2,801	2,954	2,801	2,896	27,800	2,896
2021-02-01	2,772	2,838	2,755	2,808	7,500	2,808
2021-01-29	2,850	2,850	2,755	2,755	17,000	2,755
2021-01-28	2,872	2,878	2,800	2,800	28,500	2,800
2021-01-27	2,864	2,888	2,858	2,869	9,000	2,869
2021-01-26	2,871	2,874	2,860	2,873	1,800	2,873
2021-01-25	2,900	2,904	2,878	2,898	6,400	2,898
2021-01-22	2,832	2,883	2,832	2,854	6,400	2,854
2021-01-21	2,836	2,877	2,807	2,870	8,700	2,870
2021-01-20	2,897	2,929	2,794	2,847	24,500	2,847
2021-01-19	2,979	2,979	2,889	2,895	7,100	2,895
2021-01-18	2,868	3,030	2,861	2,959	27,900	2,959
2021-01-15	2,836	2,912	2,827	2,855	7,800	2,855
2021-01-14	2,910	2,952	2,857	2,876	12,300	2,876
2021-01-13	2,882	2,920	2,857	2,893	16,500	2,893
2021-01-12	2,887	2,887	2,842	2,874	5,400	2,874
2021-01-08	2,845	2,887	2,843	2,887	8,500	2,887
2021-01-07	2,830	2,879	2,821	2,878	12,100	2,878
2021-01-06	2,819	2,836	2,791	2,836	4,300	2,836
2021-01-05	2,833	2,843	2,771	2,785	11,500	2,785
2021-01-04	2,889	2,890	2,817	2,835	10,000	2,835

分割・併合履歴： [2016-09-28]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30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