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 |
---|---|---|---|---|---|
2012/12/28 | 125 | 131 | 125 | 131 | 12,000 |
2012/12/27 | 127 | 128 | 127 | 128 | 7,000 |
2012/12/26 | 128 | 128 | 122 | 128 | 6,000 |
2012/12/25 | 123 | 132 | 123 | 132 | 9,000 |
2012/12/21 | 124 | 125 | 122 | 125 | 24,000 |
2012/12/20 | 121 | 125 | 121 | 124 | 6,000 |
2012/12/19 | 124 | 125 | 124 | 124 | 5,000 |
2012/12/18 | 121 | 124 | 120 | 123 | 7,000 |
2012/12/17 | 127 | 127 | 125 | 125 | 12,000 |
2012/12/14 | 121 | 123 | 114 | 123 | 27,000 |
2012/12/13 | 115 | 129 | 115 | 123 | 50,000 |
2012/12/12 | 113 | 114 | 110 | 114 | 18,000 |
2012/12/11 | 111 | 111 | 110 | 110 | 2,000 |
2012/12/10 | 112 | 112 | 112 | 112 | 2,000 |
2012/12/07 | 112 | 112 | 112 | 112 | 1,000 |
2012/12/06 | 109 | 109 | 107 | 107 | 5,000 |
2012/12/03 | 111 | 114 | 110 | 110 | 17,000 |
2012/11/30 | 110 | 112 | 110 | 111 | 14,000 |
2012/11/29 | 106 | 106 | 106 | 106 | 1,000 |
2012/11/27 | 105 | 105 | 105 | 105 | 1,000 |
2012/11/26 | 108 | 110 | 106 | 106 | 4,000 |
2012/11/22 | 108 | 108 | 108 | 108 | 1,000 |
2012/11/20 | 104 | 113 | 104 | 113 | 6,000 |
2012/11/19 | 101 | 103 | 101 | 103 | 6,000 |
2012/11/15 | 105 | 105 | 105 | 105 | 1,000 |
2012/11/12 | 101 | 102 | 101 | 102 | 7,000 |
2012/11/09 | 106 | 106 | 105 | 105 | 2,000 |
2012/11/08 | 106 | 106 | 106 | 106 | 1,000 |
2012/11/05 | 106 | 106 | 106 | 106 | 1,000 |
2012/10/30 | 111 | 111 | 111 | 111 | 3,000 |
2012/10/29 | 108 | 110 | 105 | 110 | 13,000 |
2012/10/26 | 113 | 113 | 113 | 113 | 2,000 |
2012/10/25 | 108 | 115 | 105 | 115 | 5,000 |
2012/10/22 | 108 | 108 | 108 | 108 | 1,000 |
2012/10/18 | 111 | 111 | 104 | 111 | 4,000 |
2012/10/15 | 111 | 111 | 111 | 111 | 2,000 |
2012/10/11 | 106 | 106 | 106 | 106 | 3,000 |
2012/10/10 | 105 | 107 | 105 | 105 | 6,000 |
2012/10/05 | 105 | 105 | 105 | 105 | 6,000 |
2012/10/01 | 114 | 116 | 114 | 115 | 13,000 |
2012/09/27 | 109 | 109 | 109 | 109 | 1,000 |
2012/09/26 | 106 | 106 | 106 | 106 | 2,000 |
2012/09/25 | 105 | 105 | 105 | 105 | 1,000 |
2012/09/21 | 107 | 107 | 105 | 105 | 2,000 |
2012/09/20 | 109 | 109 | 109 | 109 | 6,000 |
2012/09/19 | 109 | 109 | 109 | 109 | 2,000 |
2012/09/18 | 109 | 109 | 109 | 109 | 2,000 |
2012/09/14 | 109 | 109 | 109 | 109 | 2,000 |
2012/09/13 | 108 | 108 | 108 | 108 | 8,000 |
2012/09/12 | 109 | 109 | 108 | 108 | 2,000 |
2012/09/11 | 110 | 110 | 110 | 110 | 1,000 |
2012/09/10 | 108 | 109 | 108 | 109 | 21,000 |
2012/09/06 | 101 | 114 | 101 | 114 | 13,000 |
2012/09/05 | 107 | 107 | 105 | 105 | 10,000 |
2012/09/04 | 107 | 107 | 106 | 106 | 5,000 |
2012/08/31 | 109 | 109 | 108 | 108 | 8,000 |
2012/08/30 | 110 | 114 | 110 | 114 | 2,000 |
2012/08/29 | 107 | 107 | 107 | 107 | 1,000 |
2012/08/28 | 109 | 109 | 109 | 109 | 1,000 |
2012/08/27 | 112 | 112 | 112 | 112 | 2,000 |
2012/08/23 | 107 | 107 | 107 | 107 | 1,000 |
2012/08/22 | 110 | 110 | 108 | 108 | 4,000 |
2012/08/20 | 111 | 112 | 111 | 112 | 6,000 |
2012/08/17 | 111 | 111 | 111 | 111 | 1,000 |
2012/08/15 | 112 | 112 | 112 | 112 | 1,000 |
2012/08/14 | 113 | 113 | 113 | 113 | 1,000 |
2012/08/13 | 109 | 113 | 109 | 113 | 6,000 |
2012/08/10 | 112 | 117 | 112 | 117 | 3,000 |
2012/08/07 | 106 | 106 | 106 | 106 | 1,000 |
2012/08/06 | 105 | 105 | 102 | 102 | 2,000 |
2012/08/01 | 110 | 110 | 110 | 110 | 1,000 |
2012/07/30 | 112 | 112 | 112 | 112 | 1,000 |
2012/07/26 | 106 | 107 | 106 | 107 | 6,000 |
2012/07/25 | 106 | 109 | 103 | 109 | 18,000 |
2012/07/20 | 118 | 118 | 108 | 108 | 10,000 |
2012/07/12 | 117 | 117 | 116 | 116 | 6,000 |
2012/07/11 | 118 | 118 | 118 | 118 | 4,000 |
2012/07/05 | 121 | 121 | 121 | 121 | 1,000 |
2012/07/04 | 119 | 119 | 119 | 119 | 2,000 |
2012/07/02 | 123 | 123 | 120 | 120 | 15,000 |
2012/06/29 | 118 | 126 | 118 | 126 | 2,000 |
2012/06/28 | 120 | 123 | 120 | 123 | 16,000 |
2012/06/27 | 122 | 122 | 122 | 122 | 1,000 |
2012/06/26 | 125 | 125 | 125 | 125 | 5,000 |
2012/06/25 | 125 | 125 | 125 | 125 | 8,000 |
2012/06/22 | 125 | 125 | 125 | 125 | 1,000 |
2012/06/21 | 126 | 126 | 126 | 126 | 2,000 |
2012/06/20 | 125 | 126 | 125 | 126 | 12,000 |
2012/06/18 | 125 | 128 | 125 | 128 | 4,000 |
2012/06/13 | 124 | 124 | 124 | 124 | 2,000 |
2012/06/11 | 120 | 120 | 120 | 120 | 5,000 |
2012/06/08 | 120 | 120 | 120 | 120 | 3,000 |
2012/06/06 | 120 | 120 | 120 | 120 | 2,000 |
2012/06/04 | 116 | 116 | 116 | 116 | 1,000 |
2012/05/30 | 122 | 125 | 122 | 125 | 2,000 |
2012/05/28 | 117 | 122 | 117 | 122 | 3,000 |
2012/05/25 | 120 | 120 | 120 | 120 | 1,000 |
2012/05/22 | 121 | 121 | 121 | 121 | 1,000 |
2012/05/18 | 118 | 118 | 118 | 118 | 2,000 |
2012/05/17 | 121 | 121 | 118 | 118 | 15,000 |
2012/05/16 | 121 | 123 | 117 | 121 | 4,000 |
2012/05/15 | 125 | 125 | 119 | 123 | 15,000 |
2012/05/14 | 126 | 126 | 126 | 126 | 1,000 |
2012/05/11 | 131 | 131 | 130 | 130 | 2,000 |
2012/05/10 | 131 | 131 | 131 | 131 | 2,000 |
2012/05/09 | 132 | 132 | 132 | 132 | 1,000 |
2012/05/08 | 133 | 137 | 133 | 137 | 8,000 |
2012/05/07 | 133 | 133 | 131 | 133 | 8,000 |
2012/05/02 | 139 | 139 | 135 | 137 | 31,000 |
2012/05/01 | 146 | 146 | 141 | 143 | 29,000 |
2012/04/27 | 140 | 141 | 140 | 141 | 2,000 |
2012/04/26 | 138 | 143 | 131 | 143 | 24,000 |
2012/04/25 | 136 | 138 | 136 | 138 | 3,000 |
2012/04/24 | 135 | 135 | 135 | 135 | 2,000 |
2012/04/23 | 135 | 138 | 135 | 138 | 8,000 |
2012/04/20 | 137 | 137 | 133 | 133 | 3,000 |
2012/04/19 | 136 | 137 | 136 | 137 | 2,000 |
2012/04/18 | 131 | 132 | 131 | 132 | 3,000 |
2012/04/17 | 131 | 131 | 130 | 131 | 7,000 |
2012/04/16 | 131 | 131 | 131 | 131 | 1,000 |
2012/04/13 | 131 | 132 | 131 | 132 | 3,000 |
2012/04/12 | 131 | 133 | 131 | 133 | 11,000 |
2012/04/10 | 134 | 134 | 134 | 134 | 1,000 |
2012/04/09 | 132 | 132 | 132 | 132 | 2,000 |
2012/04/06 | 132 | 132 | 132 | 132 | 4,000 |
2012/04/05 | 135 | 135 | 133 | 134 | 3,000 |
2012/04/04 | 138 | 138 | 136 | 136 | 12,000 |
2012/04/03 | 140 | 140 | 139 | 139 | 4,000 |
2012/04/02 | 137 | 140 | 137 | 140 | 10,000 |
2012/03/30 | 138 | 138 | 135 | 137 | 7,000 |
2012/03/29 | 135 | 137 | 134 | 135 | 13,000 |
2012/03/28 | 133 | 140 | 133 | 140 | 9,000 |
2012/03/27 | 133 | 135 | 133 | 135 | 3,000 |
2012/03/26 | 133 | 136 | 133 | 136 | 6,000 |
2012/03/23 | 133 | 134 | 132 | 133 | 9,000 |
2012/03/22 | 131 | 134 | 130 | 133 | 20,000 |
2012/03/21 | 139 | 139 | 136 | 136 | 21,000 |
2012/03/19 | 139 | 142 | 134 | 142 | 35,000 |
2012/03/16 | 146 | 146 | 140 | 142 | 19,000 |
2012/03/15 | 139 | 149 | 139 | 145 | 85,000 |
2012/03/14 | 140 | 140 | 129 | 136 | 76,000 |
2012/03/13 | 141 | 142 | 135 | 136 | 69,000 |
2012/03/12 | 132 | 139 | 129 | 137 | 134,000 |
2012/03/09 | 123 | 138 | 120 | 127 | 237,000 |
2012/03/08 | 118 | 122 | 117 | 119 | 34,000 |
2012/03/07 | 116 | 119 | 116 | 116 | 21,000 |
2012/03/06 | 117 | 117 | 115 | 116 | 5,000 |
2012/03/05 | 117 | 117 | 117 | 117 | 4,000 |
2012/03/02 | 116 | 117 | 116 | 117 | 3,000 |
2012/03/01 | 116 | 116 | 115 | 115 | 12,000 |
2012/02/29 | 115 | 117 | 112 | 116 | 27,000 |
2012/02/28 | 119 | 119 | 117 | 117 | 6,000 |
2012/02/27 | 120 | 121 | 120 | 120 | 8,000 |
2012/02/24 | 119 | 121 | 119 | 121 | 7,000 |
2012/02/23 | 120 | 120 | 115 | 119 | 30,000 |
2012/02/22 | 120 | 125 | 119 | 122 | 39,000 |
2012/02/21 | 117 | 135 | 115 | 119 | 174,000 |
2012/02/20 | 112 | 115 | 112 | 115 | 2,000 |
2012/02/17 | 112 | 112 | 110 | 110 | 5,000 |
2012/02/16 | 115 | 115 | 112 | 112 | 15,000 |
2012/02/15 | 115 | 116 | 115 | 115 | 5,000 |
2012/02/14 | 114 | 114 | 114 | 114 | 1,000 |
2012/02/13 | 114 | 114 | 113 | 113 | 13,000 |
2012/02/10 | 111 | 113 | 111 | 113 | 12,000 |
2012/02/09 | 110 | 111 | 110 | 110 | 12,000 |
2012/02/08 | 109 | 109 | 109 | 109 | 1,000 |
2012/02/07 | 109 | 110 | 109 | 109 | 7,000 |
2012/02/06 | 109 | 109 | 107 | 109 | 9,000 |
2012/02/03 | 106 | 106 | 106 | 106 | 6,000 |
2012/02/02 | 106 | 109 | 105 | 105 | 9,000 |
2012/02/01 | 109 | 109 | 103 | 106 | 51,000 |
2012/01/31 | 105 | 115 | 105 | 114 | 21,000 |
2012/01/30 | 106 | 106 | 106 | 106 | 4,000 |
2012/01/27 | 105 | 105 | 105 | 105 | 2,000 |
2012/01/26 | 113 | 113 | 105 | 108 | 10,000 |
2012/01/25 | 105 | 111 | 104 | 111 | 5,000 |
2012/01/24 | 107 | 107 | 107 | 107 | 3,000 |
2012/01/23 | 105 | 105 | 103 | 103 | 4,000 |
2012/01/20 | 103 | 103 | 103 | 103 | 1,000 |
2012/01/18 | 105 | 105 | 104 | 104 | 4,000 |
2012/01/17 | 104 | 104 | 104 | 104 | 1,000 |
2012/01/16 | 104 | 104 | 104 | 104 | 1,000 |
2012/01/11 | 102 | 102 | 102 | 102 | 1,000 |
2012/01/10 | 103 | 105 | 102 | 102 | 5,000 |
2012/01/05 | 110 | 110 | 106 | 108 | 9,000 |
2012/01/04 | 100 | 120 | 100 | 118 | 15,000 |