三東工業社(1788)の株価時系列情報
三東工業社(1788)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/30 | 175 | 180 | 175 | 179 | 8,000 |
2003/12/29 | 171 | 171 | 170 | 170 | 18,000 |
2003/12/26 | 169 | 170 | 168 | 170 | 8,000 |
2003/12/25 | 172 | 173 | 166 | 166 | 19,000 |
2003/12/22 | 160 | 171 | 160 | 170 | 17,000 |
2003/12/19 | 170 | 171 | 170 | 170 | 4,000 |
2003/12/18 | 170 | 171 | 168 | 170 | 11,000 |
2003/12/17 | 170 | 170 | 170 | 170 | 1,000 |
2003/12/16 | 170 | 171 | 170 | 171 | 2,000 |
2003/12/15 | 170 | 171 | 170 | 171 | 8,000 |
2003/12/12 | 171 | 171 | 170 | 171 | 5,000 |
2003/12/11 | 170 | 171 | 170 | 171 | 12,000 |
2003/12/10 | 170 | 170 | 170 | 170 | 1,000 |
2003/12/09 | 171 | 172 | 171 | 172 | 2,000 |
2003/12/08 | 175 | 175 | 170 | 171 | 3,000 |
2003/12/05 | 171 | 172 | 170 | 171 | 6,000 |
2003/12/01 | 171 | 171 | 170 | 171 | 10,000 |
2003/11/28 | 166 | 170 | 165 | 170 | 7,000 |
2003/11/27 | 161 | 161 | 161 | 161 | 2,000 |
2003/11/26 | 170 | 175 | 164 | 165 | 19,000 |
2003/11/25 | 161 | 172 | 160 | 172 | 28,000 |
2003/11/21 | 165 | 165 | 160 | 160 | 2,000 |
2003/11/20 | 156 | 167 | 156 | 167 | 8,000 |
2003/11/19 | 166 | 167 | 159 | 159 | 24,000 |
2003/11/18 | 174 | 175 | 170 | 170 | 12,000 |
2003/11/17 | 177 | 178 | 175 | 175 | 14,000 |
2003/11/14 | 178 | 179 | 178 | 179 | 10,000 |
2003/11/13 | 180 | 180 | 177 | 178 | 8,000 |
2003/11/11 | 180 | 180 | 179 | 180 | 8,000 |
2003/11/07 | 179 | 180 | 179 | 180 | 4,000 |
2003/11/06 | 181 | 181 | 180 | 180 | 4,000 |
2003/11/05 | 178 | 180 | 178 | 180 | 2,000 |
2003/11/04 | 181 | 181 | 180 | 180 | 4,000 |
2003/10/31 | 181 | 181 | 180 | 180 | 4,000 |
2003/10/30 | 181 | 181 | 180 | 180 | 2,000 |
2003/10/29 | 181 | 181 | 177 | 177 | 6,000 |
2003/10/28 | 178 | 178 | 176 | 177 | 6,000 |
2003/10/27 | 181 | 181 | 177 | 177 | 10,000 |
2003/10/23 | 179 | 180 | 176 | 177 | 46,000 |
2003/10/22 | 183 | 183 | 179 | 180 | 13,000 |
2003/10/21 | 184 | 185 | 180 | 183 | 63,000 |
2003/10/20 | 185 | 185 | 180 | 180 | 14,000 |
2003/10/17 | 185 | 185 | 180 | 180 | 2,000 |
2003/10/16 | 176 | 176 | 176 | 176 | 1,000 |
2003/10/15 | 194 | 194 | 185 | 185 | 3,000 |
2003/10/14 | 193 | 194 | 190 | 194 | 10,000 |
2003/10/10 | 193 | 193 | 193 | 193 | 1,000 |
2003/10/09 | 187 | 193 | 187 | 190 | 31,000 |
2003/10/08 | 182 | 183 | 182 | 183 | 8,000 |
2003/10/07 | 177 | 180 | 177 | 179 | 8,000 |
2003/10/06 | 172 | 174 | 172 | 173 | 6,000 |
2003/10/03 | 172 | 175 | 172 | 173 | 4,000 |
2003/10/02 | 172 | 175 | 172 | 173 | 4,000 |
2003/10/01 | 170 | 173 | 170 | 173 | 2,000 |
2003/09/30 | 169 | 175 | 169 | 173 | 13,000 |
2003/09/29 | 173 | 180 | 173 | 173 | 6,000 |
2003/09/26 | 164 | 175 | 164 | 175 | 15,000 |
2003/09/25 | 164 | 165 | 164 | 165 | 4,000 |
2003/09/24 | 169 | 170 | 168 | 170 | 9,000 |
2003/09/22 | 165 | 170 | 165 | 170 | 2,000 |
2003/09/19 | 161 | 173 | 161 | 173 | 6,000 |
2003/09/18 | 174 | 175 | 160 | 161 | 19,000 |
2003/09/17 | 175 | 184 | 175 | 180 | 5,000 |
2003/09/16 | 160 | 185 | 160 | 175 | 10,000 |
2003/09/12 | 169 | 172 | 150 | 150 | 13,000 |
2003/09/09 | 169 | 170 | 169 | 170 | 6,000 |
2003/09/04 | 174 | 174 | 174 | 174 | 2,000 |
2003/09/03 | 175 | 175 | 174 | 174 | 2,000 |
2003/09/02 | 171 | 171 | 170 | 170 | 4,000 |
2003/09/01 | 165 | 165 | 162 | 165 | 6,000 |
2003/08/29 | 162 | 162 | 160 | 160 | 4,000 |
2003/08/28 | 170 | 170 | 160 | 160 | 11,000 |
2003/08/25 | 160 | 164 | 160 | 160 | 4,000 |
2003/08/22 | 153 | 154 | 153 | 154 | 2,000 |
2003/08/19 | 151 | 152 | 151 | 152 | 2,000 |
2003/08/18 | 151 | 152 | 151 | 152 | 2,000 |
2003/08/13 | 155 | 155 | 152 | 152 | 2,000 |
2003/08/06 | 154 | 154 | 154 | 154 | 2,000 |
2003/08/04 | 160 | 163 | 160 | 160 | 6,000 |
2003/08/01 | 155 | 157 | 155 | 157 | 2,000 |
2003/07/30 | 159 | 159 | 155 | 155 | 3,000 |
2003/07/29 | 160 | 163 | 159 | 160 | 23,000 |
2003/07/28 | 156 | 160 | 155 | 160 | 10,000 |
2003/07/25 | 156 | 156 | 155 | 155 | 2,000 |
2003/07/24 | 154 | 155 | 154 | 155 | 2,000 |
2003/07/22 | 155 | 157 | 155 | 155 | 4,000 |
2003/07/15 | 160 | 160 | 160 | 160 | 4,000 |
2003/07/14 | 160 | 160 | 155 | 155 | 14,000 |
2003/07/09 | 150 | 151 | 150 | 151 | 3,000 |
2003/07/08 | 156 | 158 | 145 | 145 | 7,000 |
2003/07/07 | 160 | 161 | 157 | 160 | 8,000 |
2003/07/04 | 160 | 160 | 158 | 160 | 8,000 |
2003/07/03 | 157 | 159 | 155 | 157 | 8,000 |
2003/07/01 | 155 | 155 | 154 | 155 | 8,000 |
2003/06/27 | 150 | 150 | 150 | 150 | 2,000 |
2003/06/26 | 154 | 155 | 145 | 145 | 12,000 |
2003/06/25 | 154 | 156 | 154 | 154 | 26,000 |
2003/06/24 | 155 | 160 | 155 | 157 | 25,000 |
2003/06/23 | 160 | 160 | 155 | 155 | 17,000 |
2003/06/20 | 155 | 155 | 155 | 155 | 4,000 |
2003/06/19 | 150 | 153 | 150 | 153 | 18,000 |
2003/06/18 | 154 | 154 | 154 | 154 | 1,000 |
2003/06/17 | 150 | 151 | 149 | 150 | 18,000 |
2003/06/16 | 152 | 152 | 150 | 150 | 6,000 |
2003/06/13 | 151 | 151 | 150 | 150 | 2,000 |
2003/06/12 | 150 | 151 | 150 | 150 | 10,000 |
2003/06/10 | 155 | 155 | 155 | 155 | 4,000 |
2003/06/06 | 160 | 160 | 159 | 159 | 2,000 |
2003/06/05 | 155 | 157 | 155 | 157 | 2,000 |
2003/06/04 | 156 | 157 | 156 | 157 | 2,000 |
2003/05/30 | 150 | 155 | 150 | 150 | 8,000 |
2003/05/28 | 160 | 160 | 160 | 160 | 1,000 |
2003/05/27 | 155 | 155 | 155 | 155 | 1,000 |
2003/05/26 | 150 | 155 | 150 | 154 | 12,000 |
2003/05/19 | 154 | 155 | 153 | 155 | 6,000 |
2003/05/16 | 150 | 152 | 150 | 150 | 4,000 |
2003/05/14 | 155 | 155 | 152 | 152 | 2,000 |
2003/05/13 | 151 | 152 | 151 | 152 | 2,000 |
2003/05/12 | 154 | 154 | 154 | 154 | 1,000 |
2003/05/08 | 154 | 154 | 154 | 154 | 1,000 |
2003/05/02 | 155 | 155 | 154 | 154 | 8,000 |
2003/05/01 | 155 | 155 | 155 | 155 | 3,000 |
2003/04/28 | 145 | 155 | 145 | 155 | 10,000 |
2003/04/18 | 145 | 145 | 145 | 145 | 1,000 |
2003/04/17 | 145 | 150 | 145 | 150 | 3,000 |
2003/04/16 | 145 | 145 | 145 | 145 | 2,000 |
2003/04/08 | 140 | 145 | 140 | 140 | 4,000 |
2003/04/03 | 140 | 140 | 140 | 140 | 1,000 |
2003/04/02 | 140 | 140 | 140 | 140 | 2,000 |
2003/04/01 | 140 | 140 | 140 | 140 | 1,000 |
2003/03/31 | 145 | 145 | 140 | 140 | 4,000 |
2003/03/27 | 155 | 155 | 150 | 155 | 9,000 |
2003/03/14 | 145 | 145 | 142 | 145 | 2,000 |
2003/03/12 | 145 | 145 | 145 | 145 | 1,000 |
2003/03/06 | 150 | 150 | 150 | 150 | 2,000 |
2003/03/05 | 155 | 155 | 155 | 155 | 3,000 |
2003/03/04 | 147 | 155 | 147 | 155 | 7,000 |
2003/02/27 | 150 | 155 | 150 | 150 | 2,000 |
2003/02/26 | 145 | 150 | 145 | 150 | 6,000 |
2003/02/14 | 145 | 145 | 145 | 145 | 2,000 |
2003/02/12 | 150 | 150 | 145 | 150 | 2,000 |
2003/02/10 | 150 | 150 | 150 | 150 | 3,000 |
2003/02/06 | 160 | 160 | 160 | 160 | 1,000 |
2003/02/05 | 160 | 160 | 160 | 160 | 4,000 |
2003/02/04 | 160 | 160 | 160 | 160 | 1,000 |
2003/01/30 | 150 | 155 | 150 | 150 | 6,000 |
2003/01/28 | 150 | 150 | 150 | 150 | 1,000 |
2003/01/27 | 145 | 150 | 145 | 145 | 10,000 |
2003/01/24 | 150 | 150 | 150 | 150 | 1,000 |
2003/01/20 | 150 | 150 | 150 | 150 | 1,000 |
2003/01/17 | 155 | 155 | 150 | 150 | 12,000 |
2003/01/16 | 150 | 150 | 150 | 150 | 1,000 |
2003/01/15 | 150 | 150 | 150 | 150 | 1,000 |
2003/01/14 | 150 | 150 | 150 | 150 | 2,000 |
2003/01/10 | 150 | 155 | 150 | 155 | 6,000 |
2003/01/08 | 150 | 150 | 150 | 150 | 2,000 |
2003/01/07 | 150 | 150 | 150 | 150 | 12,000 |
2003/01/06 | 132 | 132 | 132 | 132 | 1,000 |