1972 三晃金属工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	3,080	3,130	3,065	3,065	6,100	3,065
2022-12-29	3,045	3,080	3,025	3,080	5,000	3,080
2022-12-28	3,075	3,075	3,040	3,045	3,300	3,045
2022-12-27	3,060	3,075	3,055	3,075	2,100	3,075
2022-12-26	3,030	3,060	3,030	3,060	4,600	3,060
2022-12-23	3,020	3,055	2,990	3,020	5,200	3,020
2022-12-22	3,015	3,050	3,000	3,030	28,900	3,030
2022-12-21	2,969	2,985	2,947	2,962	4,600	2,962
2022-12-20	2,991	2,994	2,921	2,962	10,000	2,962
2022-12-19	2,990	3,025	2,985	2,996	4,800	2,996
2022-12-16	2,982	3,005	2,982	2,990	3,000	2,990
2022-12-15	2,990	3,020	2,990	3,020	1,600	3,020
2022-12-14	3,020	3,020	2,967	3,010	3,400	3,010
2022-12-13	2,981	3,005	2,972	2,990	4,900	2,990
2022-12-12	2,987	2,987	2,974	2,985	1,300	2,985
2022-12-09	2,938	2,983	2,938	2,971	3,800	2,971
2022-12-08	2,964	2,966	2,930	2,954	10,100	2,954
2022-12-07	2,954	2,981	2,954	2,975	6,000	2,975
2022-12-06	2,954	2,991	2,954	2,981	6,000	2,981
2022-12-05	2,999	2,999	2,956	2,990	5,600	2,990
2022-12-02	3,020	3,020	2,967	2,990	8,400	2,990
2022-12-01	3,055	3,055	2,985	3,020	5,900	3,020
2022-11-30	3,050	3,050	3,000	3,000	4,900	3,000
2022-11-29	3,080	3,080	3,000	3,030	6,600	3,030
2022-11-28	3,120	3,130	3,065	3,110	9,600	3,110
2022-11-25	3,000	3,090	2,965	3,090	16,200	3,090
2022-11-24	2,956	2,990	2,917	2,990	8,500	2,990
2022-11-22	2,935	2,960	2,905	2,906	8,500	2,906
2022-11-21	2,935	2,945	2,931	2,933	4,800	2,933
2022-11-18	2,910	2,939	2,910	2,929	3,400	2,929
2022-11-17	2,905	2,925	2,905	2,908	6,000	2,908
2022-11-16	2,893	2,926	2,893	2,905	4,000	2,905
2022-11-15	2,919	2,936	2,919	2,920	11,800	2,920
2022-11-14	2,930	2,940	2,922	2,927	1,300	2,927
2022-11-11	2,947	2,949	2,914	2,930	5,300	2,930
2022-11-10	2,901	2,934	2,901	2,924	2,100	2,924
2022-11-09	2,904	2,936	2,883	2,920	6,200	2,920
2022-11-08	2,876	2,904	2,863	2,904	7,900	2,904
2022-11-07	2,873	2,873	2,835	2,843	12,500	2,843
2022-11-04	2,859	2,870	2,834	2,840	9,000	2,840
2022-11-02	2,900	2,925	2,870	2,870	11,800	2,870
2022-11-01	2,857	2,924	2,822	2,915	23,300	2,915
2022-10-31	2,901	2,923	2,844	2,886	36,900	2,886
2022-10-28	2,617	2,847	2,588	2,817	67,000	2,817
2022-10-27	2,648	2,648	2,590	2,603	7,800	2,603
2022-10-26	2,652	2,654	2,611	2,630	1,100	2,630
2022-10-25	2,615	2,667	2,596	2,652	13,000	2,652
2022-10-24	2,632	2,632	2,590	2,603	8,500	2,603
2022-10-21	2,614	2,626	2,602	2,604	800	2,604
2022-10-20	2,612	2,623	2,601	2,614	5,200	2,614
2022-10-19	2,618	2,619	2,601	2,605	5,700	2,605
2022-10-18	2,604	2,625	2,592	2,600	9,000	2,600
2022-10-17	2,612	2,634	2,594	2,611	8,300	2,611
2022-10-14	2,603	2,625	2,600	2,611	7,900	2,611
2022-10-13	2,650	2,650	2,600	2,600	7,300	2,600
2022-10-12	2,616	2,651	2,602	2,650	8,200	2,650
2022-10-11	2,666	2,707	2,625	2,643	8,200	2,643
2022-10-07	2,647	2,673	2,647	2,666	7,000	2,666
2022-10-06	2,670	2,688	2,667	2,667	7,400	2,667
2022-10-05	2,663	2,711	2,663	2,674	8,000	2,674
2022-10-04	2,646	2,700	2,646	2,697	3,500	2,697
2022-10-03	2,619	2,660	2,619	2,645	3,800	2,645
2022-09-30	2,653	2,668	2,614	2,636	8,300	2,636
2022-09-29	2,625	2,693	2,625	2,677	4,200	2,677
2022-09-28	2,645	2,673	2,606	2,672	13,200	2,672
2022-09-27	2,693	2,693	2,607	2,645	11,700	2,645
2022-09-26	2,681	2,682	2,631	2,649	12,900	2,649
2022-09-22	2,693	2,704	2,657	2,688	6,900	2,688
2022-09-21	2,685	2,709	2,685	2,694	2,100	2,694
2022-09-20	2,695	2,753	2,694	2,716	6,400	2,716
2022-09-16	2,724	2,724	2,676	2,676	4,600	2,676
2022-09-15	2,680	2,750	2,641	2,749	11,900	2,749
2022-09-14	2,637	2,690	2,627	2,680	8,100	2,680
2022-09-13	2,645	2,655	2,630	2,642	1,900	2,642
2022-09-12	2,656	2,665	2,638	2,656	6,600	2,656
2022-09-09	2,657	2,658	2,654	2,656	5,400	2,656
2022-09-08	2,652	2,673	2,647	2,670	6,200	2,670
2022-09-07	2,630	2,676	2,616	2,662	6,500	2,662
2022-09-06	2,641	2,641	2,626	2,626	2,800	2,626
2022-09-05	2,642	2,645	2,642	2,643	1,600	2,643
2022-09-02	2,651	2,651	2,620	2,642	11,100	2,642
2022-09-01	2,677	2,677	2,650	2,651	4,500	2,651
2022-08-31	2,663	2,688	2,663	2,677	1,000	2,677
2022-08-30	2,660	2,679	2,660	2,676	3,700	2,676
2022-08-29	2,690	2,692	2,659	2,659	3,800	2,659
2022-08-26	2,688	2,704	2,688	2,696	1,900	2,696
2022-08-25	2,655	2,700	2,655	2,700	4,900	2,700
2022-08-24	2,655	2,668	2,635	2,644	6,600	2,644
2022-08-23	2,651	2,655	2,651	2,654	1,300	2,654
2022-08-22	2,679	2,679	2,670	2,670	400	2,670
2022-08-19	2,640	2,688	2,640	2,680	4,400	2,680
2022-08-18	2,660	2,664	2,626	2,640	11,700	2,640
2022-08-17	2,703	2,722	2,680	2,696	6,200	2,696
2022-08-16	2,700	2,720	2,700	2,712	3,700	2,712
2022-08-15	2,675	2,709	2,674	2,696	6,200	2,696
2022-08-12	2,665	2,678	2,608	2,678	7,700	2,678
2022-08-10	2,610	2,654	2,610	2,647	5,700	2,647
2022-08-09	2,636	2,668	2,622	2,624	2,500	2,624
2022-08-08	2,633	2,678	2,633	2,659	2,200	2,659
2022-08-05	2,633	2,654	2,633	2,639	1,400	2,639
2022-08-04	2,604	2,654	2,604	2,642	1,800	2,642
2022-08-03	2,626	2,626	2,600	2,604	5,800	2,604
2022-08-02	2,654	2,657	2,628	2,628	3,800	2,628
2022-08-01	2,695	2,710	2,653	2,658	8,700	2,658
2022-07-29	2,704	2,704	2,670	2,691	6,600	2,691
2022-07-28	2,668	2,696	2,621	2,681	26,900	2,681
2022-07-27	2,651	2,651	2,640	2,640	800	2,640
2022-07-26	2,651	2,665	2,646	2,646	1,700	2,646
2022-07-25	2,672	2,672	2,642	2,665	2,600	2,665
2022-07-22	2,612	2,631	2,611	2,624	3,200	2,624
2022-07-21	2,602	2,620	2,602	2,614	1,500	2,614
2022-07-20	2,601	2,629	2,600	2,609	6,800	2,609
2022-07-19	2,667	2,667	2,579	2,600	7,800	2,600
2022-07-15	2,643	2,643	2,643	2,643	300	2,643
2022-07-14	2,618	2,662	2,618	2,632	1,400	2,632
2022-07-13	2,624	2,710	2,608	2,633	7,100	2,633
2022-07-12	2,680	2,680	2,610	2,632	9,400	2,632
2022-07-11	2,683	2,712	2,629	2,668	11,100	2,668
2022-07-08	2,673	2,713	2,655	2,655	16,400	2,655
2022-07-07	2,687	2,720	2,632	2,673	13,100	2,673
2022-07-06	2,700	2,700	2,650	2,664	12,700	2,664
2022-07-05	2,659	2,702	2,621	2,697	9,500	2,697
2022-07-04	2,639	2,639	2,580	2,612	8,200	2,612
2022-07-01	2,613	2,613	2,548	2,603	6,500	2,603
2022-06-30	2,649	2,702	2,595	2,595	13,900	2,595
2022-06-29	2,655	2,699	2,630	2,699	7,800	2,699
2022-06-28	2,621	2,680	2,621	2,656	3,600	2,656
2022-06-27	2,667	2,667	2,625	2,634	2,000	2,634
2022-06-24	2,604	2,697	2,604	2,660	6,400	2,660
2022-06-23	2,595	2,613	2,580	2,604	6,600	2,604
2022-06-22	2,607	2,615	2,585	2,593	4,700	2,593
2022-06-21	2,540	2,615	2,540	2,604	6,600	2,604
2022-06-20	2,565	2,571	2,515	2,539	6,200	2,539
2022-06-17	2,577	2,619	2,547	2,571	11,100	2,571
2022-06-16	2,620	2,637	2,584	2,604	8,300	2,604
2022-06-15	2,604	2,605	2,549	2,570	16,100	2,570
2022-06-14	2,638	2,638	2,609	2,619	2,000	2,619
2022-06-13	2,604	2,692	2,604	2,638	6,100	2,638
2022-06-10	2,651	2,683	2,624	2,633	8,700	2,633
2022-06-09	2,711	2,719	2,692	2,701	3,600	2,701
2022-06-08	2,767	2,767	2,717	2,719	4,400	2,719
2022-06-07	2,813	2,813	2,748	2,767	2,600	2,767
2022-06-06	2,807	2,827	2,790	2,790	3,600	2,790
2022-06-03	2,799	2,816	2,787	2,807	5,700	2,807
2022-06-02	2,732	2,853	2,732	2,831	11,500	2,831
2022-06-01	2,731	2,756	2,715	2,732	2,800	2,732
2022-05-31	2,779	2,789	2,760	2,781	5,000	2,781
2022-05-30	2,735	2,792	2,709	2,792	19,500	2,792
2022-05-27	2,718	2,718	2,690	2,709	1,800	2,709
2022-05-26	2,723	2,746	2,715	2,721	4,100	2,721
2022-05-25	2,698	2,743	2,680	2,723	18,200	2,723
2022-05-24	2,697	2,687	2,683	2,685	2,900	2,685
2022-05-23	2,697	2,708	2,683	2,690	5,100	2,690
2022-05-20	2,660	2,697	2,655	2,697	5,500	2,697
2022-05-19	2,627	2,661	2,581	2,659	9,100	2,659
2022-05-18	2,672	2,672	2,647	2,659	2,800	2,659
2022-05-17	2,679	2,682	2,643	2,649	8,300	2,649
2022-05-16	2,644	2,684	2,626	2,679	9,600	2,679
2022-05-13	2,580	2,637	2,580	2,637	10,300	2,637
2022-05-12	2,579	2,611	2,573	2,585	7,400	2,585
2022-05-11	2,602	2,605	2,535	2,579	20,100	2,579
2022-05-10	2,557	2,611	2,529	2,602	11,200	2,602
2022-05-09	2,580	2,592	2,549	2,558	10,000	2,558
2022-05-06	2,560	2,605	2,553	2,596	10,200	2,596
2022-05-02	2,602	2,602	2,524	2,560	12,800	2,560
2022-04-28	2,519	2,605	2,499	2,603	15,700	2,603
2022-04-27	2,432	2,520	2,431	2,507	25,300	2,507
2022-04-26	2,431	2,480	2,431	2,462	5,800	2,462
2022-04-25	2,484	2,485	2,429	2,430	6,200	2,430
2022-04-22	2,448	2,487	2,448	2,487	3,900	2,487
2022-04-21	2,450	2,467	2,450	2,467	1,200	2,467
2022-04-20	2,426	2,463	2,426	2,443	4,800	2,443
2022-04-19	2,450	2,450	2,426	2,442	3,300	2,442
2022-04-18	2,483	2,483	2,425	2,434	4,400	2,434
2022-04-15	2,474	2,485	2,438	2,455	3,600	2,455
2022-04-14	2,463	2,490	2,462	2,473	2,300	2,473
2022-04-13	2,409	2,476	2,409	2,460	10,500	2,460
2022-04-12	2,393	2,440	2,393	2,409	3,900	2,409
2022-04-11	2,445	2,453	2,384	2,394	6,000	2,394
2022-04-08	2,399	2,463	2,399	2,453	7,500	2,453
2022-04-07	2,391	2,406	2,381	2,399	5,600	2,399
2022-04-06	2,433	2,433	2,390	2,391	7,800	2,391
2022-04-05	2,486	2,486	2,433	2,433	4,700	2,433
2022-04-04	2,495	2,495	2,436	2,462	7,000	2,462
2022-04-01	2,525	2,525	2,451	2,476	9,200	2,476
2022-03-31	2,446	2,552	2,443	2,536	20,400	2,536
2022-03-30	2,474	2,476	2,410	2,476	11,500	2,476
2022-03-29	2,582	2,582	2,417	2,544	37,700	2,544
2022-03-28	2,608	2,608	2,551	2,574	10,500	2,574
2022-03-25	2,615	2,615	2,585	2,607	6,200	2,607
2022-03-24	2,628	2,628	2,573	2,593	9,200	2,593
2022-03-23	2,580	2,639	2,570	2,639	10,900	2,639
2022-03-22	2,584	2,587	2,566	2,577	7,100	2,577
2022-03-18	2,580	2,580	2,549	2,575	3,700	2,575
2022-03-17	2,558	2,580	2,558	2,580	4,500	2,580
2022-03-16	2,565	2,568	2,558	2,558	3,400	2,558
2022-03-15	2,544	2,566	2,544	2,566	2,800	2,566
2022-03-14	2,510	2,542	2,510	2,531	6,000	2,531
2022-03-11	2,517	2,562	2,517	2,535	3,600	2,535
2022-03-10	2,555	2,567	2,536	2,567	5,700	2,567
2022-03-09	2,463	2,521	2,463	2,496	8,900	2,496
2022-03-08	2,457	2,503	2,396	2,445	13,600	2,445
2022-03-07	2,570	2,577	2,468	2,498	10,300	2,498
2022-03-04	2,570	2,597	2,556	2,570	8,200	2,570
2022-03-03	2,526	2,578	2,521	2,570	3,800	2,570
2022-03-02	2,510	2,534	2,510	2,520	2,000	2,520
2022-03-01	2,547	2,580	2,531	2,531	9,200	2,531
2022-02-28	2,526	2,550	2,526	2,540	6,300	2,540
2022-02-25	2,519	2,528	2,505	2,524	4,800	2,524
2022-02-24	2,507	2,518	2,478	2,518	6,700	2,518
2022-02-22	2,516	2,521	2,506	2,512	2,600	2,512
2022-02-21	2,471	2,533	2,471	2,527	3,600	2,527
2022-02-18	2,468	2,532	2,468	2,521	1,000	2,521
2022-02-17	2,480	2,525	2,480	2,513	3,100	2,513
2022-02-16	2,530	2,530	2,450	2,478	11,900	2,478
2022-02-15	2,532	2,532	2,490	2,490	3,400	2,490
2022-02-14	2,541	2,541	2,525	2,532	2,500	2,532
2022-02-10	2,535	2,545	2,525	2,541	4,200	2,541
2022-02-09	2,507	2,529	2,500	2,529	2,900	2,529
2022-02-08	2,514	2,514	2,497	2,507	3,100	2,507
2022-02-07	2,486	2,509	2,470	2,492	4,300	2,492
2022-02-04	2,477	2,482	2,454	2,480	3,700	2,480
2022-02-03	2,482	2,490	2,467	2,467	5,100	2,467
2022-02-02	2,482	2,498	2,481	2,488	4,900	2,488
2022-02-01	2,491	2,494	2,461	2,479	5,000	2,479
2022-01-31	2,510	2,520	2,473	2,506	15,600	2,506
2022-01-28	2,305	2,530	2,305	2,510	31,000	2,510
2022-01-27	2,396	2,396	2,304	2,304	8,100	2,304
2022-01-26	2,349	2,396	2,340	2,396	3,200	2,396
2022-01-25	2,359	2,359	2,346	2,349	1,100	2,349
2022-01-24	2,351	2,393	2,351	2,359	1,500	2,359
2022-01-21	2,351	2,365	2,350	2,351	2,900	2,351
2022-01-20	2,376	2,393	2,360	2,362	4,200	2,362
2022-01-19	2,397	2,398	2,356	2,356	7,900	2,356
2022-01-18	2,404	2,431	2,398	2,398	1,400	2,398
2022-01-17	2,442	2,442	2,396	2,397	2,800	2,397
2022-01-14	2,436	2,450	2,412	2,442	4,300	2,442
2022-01-13	2,415	2,442	2,415	2,429	2,400	2,429
2022-01-12	2,400	2,442	2,400	2,429	6,400	2,429
2022-01-11	2,382	2,401	2,376	2,401	2,700	2,401
2022-01-07	2,435	2,435	2,360	2,371	6,800	2,371
2022-01-06	2,440	2,440	2,387	2,387	3,100	2,387
2022-01-05	2,452	2,452	2,422	2,440	4,000	2,440
2022-01-04	2,447	2,450	2,440	2,450	1,500	2,450

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